date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-07-26 09:30:00,40.49,40.53,40.14,40.16,106945.0,40.3086,40.3484,39.9602,39.9801,106945.0
2019-07-26 09:40:00,40.16,40.24,39.97,40.0,48529.0,39.9801,40.0597,39.7909,39.8208,48529.0
2019-07-26 09:50:00,40.0,40.06,39.75,39.77,43147.0,39.8208,39.8805,39.5719,39.5918,43147.0
2019-07-26 10:00:00,39.77,39.78,39.57,39.58,49166.0,39.5918,39.6018,39.3927,39.4027,49166.0
2019-07-26 10:10:00,39.57,39.8,39.56,39.63,60362.0,39.3927,39.6217,39.3828,39.4525,60362.0
2019-07-26 10:20:00,39.61,39.74,39.53,39.7,74155.0,39.4326,39.562,39.3529,39.5222,74155.0
2019-07-26 10:30:00,39.7,39.72,39.52,39.52,26193.0,39.5222,39.5421,39.343,39.343,26193.0
2019-07-26 10:40:00,39.52,39.57,39.44,39.55,27416.0,39.343,39.3927,39.2633,39.3728,27416.0
2019-07-26 10:50:00,39.56,39.75,39.56,39.73,30593.0,39.3828,39.5719,39.3828,39.552,30593.0
2019-07-26 11:00:00,39.71,39.84,39.69,39.74,27032.0,39.5321,39.6615,39.5122,39.562,27032.0
2019-07-26 11:10:00,39.74,39.81,39.73,39.75,36449.0,39.562,39.6317,39.552,39.5719,36449.0
2019-07-26 11:20:00,39.75,39.76,39.66,39.7,37206.0,39.5719,39.5819,39.4823,39.5222,37206.0
2019-07-26 11:30:00,39.69,39.69,39.5,39.52,35014.0,39.5122,39.5122,39.3231,39.343,35014.0
2019-07-26 11:40:00,39.52,39.54,39.41,39.43,36233.0,39.343,39.3629,39.2335,39.2534,36233.0
2019-07-26 11:50:00,39.44,39.47,39.36,39.47,42570.0,39.2633,39.2932,39.1837,39.2932,42570.0
2019-07-26 12:00:00,39.47,39.6,39.45,39.59,45425.0,39.2932,39.4226,39.2733,39.4127,45425.0
2019-07-26 12:10:00,39.59,39.59,39.4,39.41,33218.0,39.4127,39.4127,39.2235,39.2335,33218.0
2019-07-26 12:20:00,39.4,39.41,39.32,39.33,26223.0,39.2235,39.2335,39.1439,39.1538,26223.0
2019-07-26 12:30:00,39.33,39.37,39.3,39.35,14679.0,39.1538,39.1936,39.124,39.1737,14679.0
2019-07-26 12:40:00,39.34,39.34,39.26,39.27,20646.0,39.1638,39.1638,39.0841,39.0941,20646.0
2019-07-26 12:50:00,39.27,39.31,39.23,39.24,14001.0,39.0941,39.1339,39.0543,39.0642,14001.0
2019-07-26 13:00:00,39.25,39.3,39.23,39.26,22349.0,39.0742,39.124,39.0543,39.0841,22349.0
2019-07-26 13:10:00,39.27,39.35,39.25,39.25,34321.0,39.0941,39.1737,39.0742,39.0742,34321.0
2019-07-26 13:20:00,39.26,39.31,39.22,39.3,20394.0,39.0841,39.1339,39.0443,39.124,20394.0
2019-07-26 13:30:00,39.3,39.34,39.27,39.32,15582.0,39.124,39.1638,39.0941,39.1439,15582.0
2019-07-26 13:40:00,39.32,39.33,39.27,39.27,16527.0,39.1439,39.1538,39.0941,39.0941,16527.0
2019-07-26 13:50:00,39.27,39.33,39.25,39.3,23192.0,39.0941,39.1538,39.0742,39.124,23192.0
2019-07-26 14:00:00,39.29,39.29,39.2,39.21,29128.0,39.114,39.114,39.0244,39.0344,29128.0
2019-07-26 14:10:00,39.21,39.28,39.2,39.23,58706.0,39.0344,39.104,39.0244,39.0543,58706.0
2019-07-26 14:20:00,39.23,39.25,39.16,39.17,31778.0,39.0543,39.0742,38.9846,38.9945,31778.0
2019-07-26 14:30:00,39.16,39.26,39.16,39.21,196410.0,38.9846,39.0841,38.9846,39.0344,196410.0
2019-07-26 14:40:00,39.21,39.26,39.14,39.26,37521.0,39.0344,39.0841,38.9647,39.0841,37521.0
2019-07-26 14:50:00,39.25,39.29,39.25,39.27,32731.0,39.0742,39.114,39.0742,39.0941,32731.0
2019-07-26 15:00:00,39.27,39.28,39.19,39.19,34560.0,39.0941,39.104,39.0144,39.0144,34560.0
2019-07-26 15:10:00,39.19,39.23,39.17,39.18,30062.0,39.0144,39.0543,38.9945,39.0045,30062.0
2019-07-26 15:20:00,39.17,39.2,39.13,39.16,46613.0,38.9945,39.0244,38.9547,38.9846,46613.0
2019-07-26 15:30:00,39.15,39.17,39.03,39.07,96365.0,38.9746,38.9945,38.8552,38.895,96365.0
2019-07-26 15:40:00,39.07,39.11,39.02,39.05,147594.0,38.895,38.9348,38.8452,38.8751,147594.0
2019-07-26 15:50:00,39.05,39.21,38.99,39.2,432888.0,38.8751,39.0344,38.8153,39.0244,432888.0
2019-07-29 09:30:00,39.11,39.18,38.77,38.82,118076.0,38.9348,39.0045,38.5963,38.6461,118076.0
2019-07-29 09:40:00,38.79,38.79,38.62,38.64,45302.0,38.6162,38.6162,38.447,38.4669,45302.0
2019-07-29 09:50:00,38.63,38.73,38.53,38.69,60634.0,38.457,38.5565,38.3574,38.5167,60634.0
2019-07-29 10:00:00,38.69,38.98,38.69,38.98,30026.0,38.5167,38.8054,38.5167,38.8054,30026.0
2019-07-29 10:10:00,38.98,38.98,38.79,38.95,28805.0,38.8054,38.8054,38.6162,38.7755,28805.0
2019-07-29 10:20:00,38.95,39.0,38.79,38.88,30318.0,38.7755,38.8253,38.6162,38.7058,30318.0
2019-07-29 10:30:00,38.89,39.09,38.89,39.08,17065.0,38.7158,38.9149,38.7158,38.9049,17065.0
2019-07-29 10:40:00,39.08,39.19,39.08,39.16,22324.0,38.9049,39.0144,38.9049,38.9846,22324.0
2019-07-29 10:50:00,39.16,39.24,39.14,39.21,30299.0,38.9846,39.0642,38.9647,39.0344,30299.0
2019-07-29 11:00:00,39.21,39.21,39.06,39.06,13378.0,39.0344,39.0344,38.885,38.885,13378.0
2019-07-29 11:10:00,39.08,39.16,39.02,39.12,20114.0,38.9049,38.9846,38.8452,38.9448,20114.0
2019-07-29 11:20:00,39.12,39.13,39.01,39.05,37418.0,38.9448,38.9547,38.8353,38.8751,37418.0
2019-07-29 11:30:00,39.05,39.17,39.02,39.15,38575.0,38.8751,38.9945,38.8452,38.9746,38575.0
2019-07-29 11:40:00,39.16,39.24,39.16,39.2,19481.0,38.9846,39.0642,38.9846,39.0244,19481.0
2019-07-29 11:50:00,39.19,39.31,39.18,39.3,22226.0,39.0144,39.1339,39.0045,39.124,22226.0
2019-07-29 12:00:00,39.3,39.34,39.26,39.34,25518.0,39.124,39.1638,39.0841,39.1638,25518.0
2019-07-29 12:10:00,39.34,39.38,39.33,39.36,21459.0,39.1638,39.2036,39.1538,39.1837,21459.0
2019-07-29 12:20:00,39.36,39.41,39.35,39.41,23002.0,39.1837,39.2335,39.1737,39.2335,23002.0
2019-07-29 12:30:00,39.41,39.45,39.39,39.41,19071.0,39.2335,39.2733,39.2135,39.2335,19071.0
2019-07-29 12:40:00,39.41,39.49,39.41,39.48,18215.0,39.2335,39.3131,39.2335,39.3031,18215.0
2019-07-29 12:50:00,39.48,39.49,39.43,39.46,20524.0,39.3031,39.3131,39.2534,39.2832,20524.0
2019-07-29 13:00:00,39.46,39.47,39.37,39.39,20367.0,39.2832,39.2932,39.1936,39.2135,20367.0
2019-07-29 13:10:00,39.39,39.43,39.38,39.43,10793.0,39.2135,39.2534,39.2036,39.2534,10793.0
2019-07-29 13:20:00,39.43,39.46,39.41,39.46,11529.0,39.2534,39.2832,39.2335,39.2832,11529.0
2019-07-29 13:30:00,39.46,39.5,39.44,39.46,14076.0,39.2832,39.3231,39.2633,39.2832,14076.0
2019-07-29 13:40:00,39.45,39.45,39.28,39.31,61453.0,39.2733,39.2733,39.104,39.1339,61453.0
2019-07-29 13:50:00,39.32,39.37,39.31,39.37,14090.0,39.1439,39.1936,39.1339,39.1936,14090.0
2019-07-29 14:00:00,39.37,39.4,39.35,39.37,17672.0,39.1936,39.2235,39.1737,39.1936,17672.0
2019-07-29 14:10:00,39.38,39.42,39.37,39.38,13680.0,39.2036,39.2434,39.1936,39.2036,13680.0
2019-07-29 14:20:00,39.38,39.41,39.37,39.41,12249.0,39.2036,39.2335,39.1936,39.2335,12249.0
2019-07-29 14:30:00,39.41,39.41,39.32,39.37,25736.0,39.2335,39.2335,39.1439,39.1936,25736.0
2019-07-29 14:40:00,39.37,39.39,39.36,39.38,13976.0,39.1936,39.2135,39.1837,39.2036,13976.0
2019-07-29 14:50:00,39.39,39.46,39.39,39.44,17721.0,39.2135,39.2832,39.2135,39.2633,17721.0
2019-07-29 15:00:00,39.44,39.46,39.36,39.37,25174.0,39.2633,39.2832,39.1837,39.1936,25174.0
2019-07-29 15:10:00,39.37,39.39,39.35,39.37,12527.0,39.1936,39.2135,39.1737,39.1936,12527.0
2019-07-29 15:20:00,39.37,39.41,39.32,39.34,21220.0,39.1936,39.2335,39.1439,39.1638,21220.0
2019-07-29 15:30:00,39.34,39.43,39.34,39.39,79155.0,39.1638,39.2534,39.1638,39.2135,79155.0
2019-07-29 15:40:00,39.39,39.4,39.36,39.37,36992.0,39.2135,39.2235,39.1837,39.1936,36992.0
2019-07-29 15:50:00,39.37,39.4,39.3,39.34,185012.0,39.1936,39.2235,39.124,39.1638,185012.0
2019-07-30 09:30:00,38.93,39.09,38.63,38.74,90368.0,38.7556,38.9149,38.457,38.5665,90368.0
2019-07-30 09:40:00,38.78,39.07,38.78,38.94,64776.0,38.6063,38.895,38.6063,38.7656,64776.0
2019-07-30 09:50:00,38.94,39.09,38.85,39.05,78417.0,38.7656,38.9149,38.676,38.8751,78417.0
2019-07-30 10:00:00,39.05,39.27,39.04,39.22,56486.0,38.8751,39.0941,38.8651,39.0443,56486.0
2019-07-30 10:10:00,39.22,39.3,39.18,39.27,26277.0,39.0443,39.124,39.0045,39.0941,26277.0
2019-07-30 10:20:00,39.27,39.28,39.14,39.16,22167.0,39.0941,39.104,38.9647,38.9846,22167.0
2019-07-30 10:30:00,39.16,39.23,39.14,39.15,26529.0,38.9846,39.0543,38.9647,38.9746,26529.0
2019-07-30 10:40:00,39.15,39.16,39.04,39.07,19874.0,38.9746,38.9846,38.8651,38.895,19874.0
2019-07-30 10:50:00,39.07,39.08,38.97,39.02,19366.0,38.895,38.9049,38.7954,38.8452,19366.0
2019-07-30 11:00:00,39.03,39.12,38.99,38.99,82384.0,38.8552,38.9448,38.8153,38.8153,82384.0
2019-07-30 11:10:00,38.99,39.02,38.9,38.97,42744.0,38.8153,38.8452,38.7257,38.7954,42744.0
2019-07-30 11:20:00,38.97,39.01,38.94,39.01,43164.0,38.7954,38.8353,38.7656,38.8353,43164.0
2019-07-30 11:30:00,39.01,39.07,38.97,39.01,39840.0,38.8353,38.895,38.7954,38.8353,39840.0
2019-07-30 11:40:00,39.0,39.02,38.92,38.93,28366.0,38.8253,38.8452,38.7457,38.7556,28366.0
2019-07-30 11:50:00,38.94,38.99,38.92,38.92,18132.0,38.7656,38.8153,38.7457,38.7457,18132.0
2019-07-30 12:00:00,38.91,38.98,38.89,38.97,16987.0,38.7357,38.8054,38.7158,38.7954,16987.0
2019-07-30 12:10:00,38.98,39.02,38.96,38.99,18432.0,38.8054,38.8452,38.7855,38.8153,18432.0
2019-07-30 12:20:00,38.99,39.01,38.98,39.0,10281.0,38.8153,38.8353,38.8054,38.8253,10281.0
2019-07-30 12:30:00,39.0,39.0,38.94,38.97,18645.0,38.8253,38.8253,38.7656,38.7954,18645.0
2019-07-30 12:40:00,38.98,38.99,38.92,38.94,16175.0,38.8054,38.8153,38.7457,38.7656,16175.0
2019-07-30 12:50:00,38.94,38.94,38.86,38.91,21629.0,38.7656,38.7656,38.6859,38.7357,21629.0
2019-07-30 13:00:00,38.91,38.91,38.88,38.88,9182.0,38.7357,38.7357,38.7058,38.7058,9182.0
2019-07-30 13:10:00,38.88,38.96,38.87,38.95,24312.0,38.7058,38.7855,38.6959,38.7755,24312.0
2019-07-30 13:20:00,38.95,39.01,38.94,39.01,12611.0,38.7755,38.8353,38.7656,38.8353,12611.0
2019-07-30 13:30:00,39.01,39.06,38.99,39.05,19774.0,38.8353,38.885,38.8153,38.8751,19774.0
2019-07-30 13:40:00,39.05,39.07,39.03,39.04,16572.0,38.8751,38.895,38.8552,38.8651,16572.0
2019-07-30 13:50:00,39.04,39.05,39.01,39.02,11284.0,38.8651,38.8751,38.8353,38.8452,11284.0
2019-07-30 14:00:00,39.02,39.16,39.01,39.12,26369.0,38.8452,38.9846,38.8353,38.9448,26369.0
2019-07-30 14:10:00,39.13,39.19,39.12,39.17,37025.0,38.9547,39.0144,38.9448,38.9945,37025.0
2019-07-30 14:20:00,39.18,39.18,39.14,39.16,35343.0,39.0045,39.0045,38.9647,38.9846,35343.0
2019-07-30 14:30:00,39.17,39.18,39.14,39.15,13628.0,38.9945,39.0045,38.9647,38.9746,13628.0
2019-07-30 14:40:00,39.15,39.16,39.1,39.14,16817.0,38.9746,38.9846,38.9248,38.9647,16817.0
2019-07-30 14:50:00,39.13,39.18,39.09,39.15,59599.0,38.9547,39.0045,38.9149,38.9746,59599.0
2019-07-30 15:00:00,39.15,39.22,39.14,39.18,23623.0,38.9746,39.0443,38.9647,39.0045,23623.0
2019-07-30 15:10:00,39.18,39.27,39.16,39.27,26442.0,39.0045,39.0941,38.9846,39.0941,26442.0
2019-07-30 15:20:00,39.26,39.27,39.17,39.22,27116.0,39.0841,39.0941,38.9945,39.0443,27116.0
2019-07-30 15:30:00,39.22,39.25,39.19,39.25,38896.0,39.0443,39.0742,39.0144,39.0742,38896.0
2019-07-30 15:40:00,39.25,39.25,39.18,39.2,93347.0,39.0742,39.0742,39.0045,39.0244,93347.0
2019-07-30 15:50:00,39.21,39.25,39.17,39.22,195563.0,39.0344,39.0742,38.9945,39.0443,195563.0
2019-07-31 09:30:00,39.15,39.37,38.9,38.9,88471.0,38.9746,39.1936,38.7257,38.7257,88471.0
2019-07-31 09:40:00,38.92,39.2,38.88,39.18,47978.0,38.7457,39.0244,38.7058,39.0045,47978.0
2019-07-31 09:50:00,39.21,39.28,39.12,39.16,39157.0,39.0344,39.104,38.9448,38.9846,39157.0
2019-07-31 10:00:00,39.16,39.17,39.05,39.08,49109.0,38.9846,38.9945,38.8751,38.9049,49109.0
2019-07-31 10:10:00,39.09,39.21,39.09,39.16,52657.0,38.9149,39.0344,38.9149,38.9846,52657.0
2019-07-31 10:20:00,39.14,39.15,39.06,39.11,9959.0,38.9647,38.9746,38.885,38.9348,9959.0
2019-07-31 10:30:00,39.1,39.13,39.01,39.05,12313.0,38.9248,38.9547,38.8353,38.8751,12313.0
2019-07-31 10:40:00,39.05,39.07,38.96,38.99,13834.0,38.8751,38.895,38.7855,38.8153,13834.0
2019-07-31 10:50:00,38.98,38.99,38.84,38.84,12460.0,38.8054,38.8153,38.666,38.666,12460.0
2019-07-31 11:00:00,38.85,38.99,38.85,38.98,31215.0,38.676,38.8153,38.676,38.8054,31215.0
2019-07-31 11:10:00,38.97,39.01,38.91,39.01,20419.0,38.7954,38.8353,38.7357,38.8353,20419.0
2019-07-31 11:20:00,39.01,39.04,38.97,38.98,13134.0,38.8353,38.8651,38.7954,38.8054,13134.0
2019-07-31 11:30:00,38.98,39.03,38.98,39.0,15772.0,38.8054,38.8552,38.8054,38.8253,15772.0
2019-07-31 11:40:00,39.01,39.04,39.0,39.02,14543.0,38.8353,38.8651,38.8253,38.8452,14543.0
2019-07-31 11:50:00,39.03,39.08,39.01,39.03,20238.0,38.8552,38.9049,38.8353,38.8552,20238.0
2019-07-31 12:00:00,39.04,39.04,38.93,38.93,9410.0,38.8651,38.8651,38.7556,38.7556,9410.0
2019-07-31 12:10:00,38.94,38.97,38.9,38.9,26238.0,38.7656,38.7954,38.7257,38.7257,26238.0
2019-07-31 12:20:00,38.89,38.92,38.86,38.89,16305.0,38.7158,38.7457,38.6859,38.7158,16305.0
2019-07-31 12:30:00,38.89,38.9,38.84,38.86,12868.0,38.7158,38.7257,38.666,38.6859,12868.0
2019-07-31 12:40:00,38.86,38.93,38.86,38.91,19644.0,38.6859,38.7556,38.6859,38.7357,19644.0
2019-07-31 12:50:00,38.91,38.93,38.9,38.91,5605.0,38.7357,38.7556,38.7257,38.7357,5605.0
2019-07-31 13:00:00,38.9,38.91,38.88,38.9,16341.0,38.7257,38.7357,38.7058,38.7257,16341.0
2019-07-31 13:10:00,38.9,38.97,38.9,38.95,9287.0,38.7257,38.7954,38.7257,38.7755,9287.0
2019-07-31 13:20:00,38.95,38.98,38.94,38.95,14462.0,38.7755,38.8054,38.7656,38.7755,14462.0
2019-07-31 13:30:00,38.95,38.96,38.92,38.93,11118.0,38.7755,38.7855,38.7457,38.7556,11118.0
2019-07-31 13:40:00,38.93,39.02,38.92,39.01,27730.0,38.7556,38.8452,38.7457,38.8353,27730.0
2019-07-31 13:50:00,39.0,39.11,39.0,39.06,28635.0,38.8253,38.9348,38.8253,38.885,28635.0
2019-07-31 14:00:00,39.06,39.11,38.91,39.07,48875.0,38.885,38.9348,38.7357,38.895,48875.0
2019-07-31 14:10:00,39.06,39.17,39.03,39.08,30987.0,38.885,38.9945,38.8552,38.9049,30987.0
2019-07-31 14:20:00,39.08,39.11,39.03,39.08,28052.0,38.9049,38.9348,38.8552,38.9049,28052.0
2019-07-31 14:30:00,39.08,39.15,38.94,38.95,36693.0,38.9049,38.9746,38.7656,38.7755,36693.0
2019-07-31 14:40:00,38.94,38.94,38.73,38.74,304066.0,38.7656,38.7656,38.5565,38.5665,304066.0
2019-07-31 14:50:00,38.73,38.77,38.35,38.77,102340.0,38.5565,38.5963,38.1782,38.5963,102340.0
2019-07-31 15:00:00,38.74,38.9,38.66,38.81,42153.0,38.5665,38.7257,38.4868,38.6361,42153.0
2019-07-31 15:10:00,38.8,38.9,38.73,38.87,71824.0,38.6262,38.7257,38.5565,38.6959,71824.0
2019-07-31 15:20:00,38.85,39.03,38.83,39.0,41553.0,38.676,38.8552,38.6561,38.8253,41553.0
2019-07-31 15:30:00,38.99,39.0,38.91,38.97,53134.0,38.8153,38.8253,38.7357,38.7954,53134.0
2019-07-31 15:40:00,38.98,39.07,38.9,39.02,93603.0,38.8054,38.895,38.7257,38.8452,93603.0
2019-07-31 15:50:00,39.02,39.04,38.93,38.97,401741.0,38.8452,38.8651,38.7556,38.7954,401741.0
2019-08-01 09:30:00,38.98,39.4,38.98,39.3,161731.0,38.8054,39.2235,38.8054,39.124,161731.0
2019-08-01 09:40:00,39.3,39.36,39.17,39.3,32579.0,39.124,39.1837,38.9945,39.124,32579.0
2019-08-01 09:50:00,39.31,39.47,39.29,39.34,69791.0,39.1339,39.2932,39.114,39.1638,69791.0
2019-08-01 10:00:00,39.35,39.59,39.35,39.59,59594.0,39.1737,39.4127,39.1737,39.4127,59594.0
2019-08-01 10:10:00,39.59,39.7,39.57,39.68,49963.0,39.4127,39.5222,39.3927,39.5022,49963.0
2019-08-01 10:20:00,39.69,39.79,39.65,39.76,43833.0,39.5122,39.6118,39.4724,39.5819,43833.0
2019-08-01 10:30:00,39.76,39.79,39.7,39.71,35861.0,39.5819,39.6118,39.5222,39.5321,35861.0
2019-08-01 10:40:00,39.72,39.78,39.67,39.7,33232.0,39.5421,39.6018,39.4923,39.5222,33232.0
2019-08-01 10:50:00,39.71,39.77,39.68,39.76,38367.0,39.5321,39.5918,39.5022,39.5819,38367.0
2019-08-01 11:00:00,39.76,39.82,39.71,39.76,31000.0,39.5819,39.6416,39.5321,39.5819,31000.0
2019-08-01 11:10:00,39.77,39.78,39.69,39.74,35168.0,39.5918,39.6018,39.5122,39.562,35168.0
2019-08-01 11:20:00,39.75,39.87,39.7,39.84,34778.0,39.5719,39.6914,39.5222,39.6615,34778.0
2019-08-01 11:30:00,39.84,39.84,39.77,39.8,38692.0,39.6615,39.6615,39.5918,39.6217,38692.0
2019-08-01 11:40:00,39.8,39.85,39.77,39.84,20848.0,39.6217,39.6715,39.5918,39.6615,20848.0
2019-08-01 11:50:00,39.84,39.84,39.73,39.73,22783.0,39.6615,39.6615,39.552,39.552,22783.0
2019-08-01 12:00:00,39.72,39.75,39.7,39.71,26865.0,39.5421,39.5719,39.5222,39.5321,26865.0
2019-08-01 12:10:00,39.71,39.74,39.57,39.61,40232.0,39.5321,39.562,39.3927,39.4326,40232.0
2019-08-01 12:20:00,39.61,39.7,39.6,39.66,17034.0,39.4326,39.5222,39.4226,39.4823,17034.0
2019-08-01 12:30:00,39.66,39.71,39.65,39.7,10823.0,39.4823,39.5321,39.4724,39.5222,10823.0
2019-08-01 12:40:00,39.7,39.74,39.67,39.67,17264.0,39.5222,39.562,39.4923,39.4923,17264.0
2019-08-01 12:50:00,39.67,39.69,39.61,39.64,11024.0,39.4923,39.5122,39.4326,39.4624,11024.0
2019-08-01 13:00:00,39.63,39.64,39.45,39.46,41883.0,39.4525,39.4624,39.2733,39.2832,41883.0
2019-08-01 13:10:00,39.46,39.46,39.37,39.38,16337.0,39.2832,39.2832,39.1936,39.2036,16337.0
2019-08-01 13:20:00,39.37,39.42,39.05,39.12,42061.0,39.1936,39.2434,38.8751,38.9448,42061.0
2019-08-01 13:30:00,39.07,39.08,38.41,38.41,66996.0,38.895,38.9049,38.2379,38.2379,66996.0
2019-08-01 13:40:00,38.39,38.39,37.64,37.91,297339.0,38.218,38.218,37.4714,37.7402,297339.0
2019-08-01 13:50:00,37.9,37.99,37.51,37.71,136538.0,37.7302,37.8198,37.342,37.5411,136538.0
2019-08-01 14:00:00,37.7,37.89,37.5,37.53,152035.0,37.5311,37.7203,37.332,37.3619,152035.0
2019-08-01 14:10:00,37.52,37.58,37.33,37.45,99486.0,37.3519,37.4117,37.1628,37.2822,99486.0
2019-08-01 14:20:00,37.46,37.46,37.1,37.27,117827.0,37.2922,37.2922,36.9338,37.103,117827.0
2019-08-01 14:30:00,37.28,37.31,37.15,37.16,114283.0,37.113,37.1429,36.9836,36.9935,114283.0
2019-08-01 14:40:00,37.16,37.43,37.15,37.4,97974.0,36.9935,37.2623,36.9836,37.2325,97974.0
2019-08-01 14:50:00,37.42,37.49,37.21,37.23,161278.0,37.2524,37.3221,37.0433,37.0632,161278.0
2019-08-01 15:00:00,37.24,37.25,37.08,37.13,148784.0,37.0732,37.0831,36.9139,36.9637,148784.0
2019-08-01 15:10:00,37.12,37.21,37.04,37.16,90361.0,36.9537,37.0433,36.8741,36.9935,90361.0
2019-08-01 15:20:00,37.17,37.26,37.12,37.2,81294.0,37.0035,37.0931,36.9537,37.0334,81294.0
2019-08-01 15:30:00,37.2,37.44,37.08,37.44,163137.0,37.0334,37.2723,36.9139,37.2723,163137.0
2019-08-01 15:40:00,37.44,37.46,37.29,37.3,178411.0,37.2723,37.2922,37.123,37.1329,178411.0
2019-08-01 15:50:00,37.29,37.31,37.09,37.29,668399.0,37.123,37.1429,36.9239,37.123,668399.0
2019-08-02 09:30:00,36.91,37.05,36.08,36.17,499757.0,36.7447,36.884,35.9184,36.008,499757.0
2019-08-02 09:40:00,36.16,36.5,36.05,36.36,187883.0,35.998,36.3365,35.8885,36.1971,187883.0
2019-08-02 09:50:00,36.38,36.61,36.37,36.42,61302.0,36.217,36.446,36.2071,36.2569,61302.0
2019-08-02 10:00:00,36.43,36.54,36.39,36.4,65105.0,36.2668,36.3763,36.227,36.2369,65105.0
2019-08-02 10:10:00,36.38,36.4,36.2,36.27,65011.0,36.217,36.2369,36.0378,36.1075,65011.0
2019-08-02 10:20:00,36.29,36.32,36.24,36.28,46358.0,36.1274,36.1573,36.0777,36.1175,46358.0
2019-08-02 10:30:00,36.28,36.3,36.12,36.13,68692.0,36.1175,36.1374,35.9582,35.9682,68692.0
2019-08-02 10:40:00,36.12,36.27,36.07,36.13,57350.0,35.9582,36.1075,35.9084,35.9682,57350.0
2019-08-02 10:50:00,36.13,36.22,36.1,36.15,67056.0,35.9682,36.0577,35.9383,35.9881,67056.0
2019-08-02 11:00:00,36.15,36.18,36.1,36.13,34296.0,35.9881,36.0179,35.9383,35.9682,34296.0
2019-08-02 11:10:00,36.15,36.39,36.13,36.35,34947.0,35.9881,36.227,35.9682,36.1872,34947.0
2019-08-02 11:20:00,36.3,36.4,36.24,36.38,57498.0,36.1374,36.2369,36.0777,36.217,57498.0
2019-08-02 11:30:00,36.38,36.39,36.1,36.12,47693.0,36.217,36.227,35.9383,35.9582,47693.0
2019-08-02 11:40:00,36.11,36.15,36.03,36.08,69686.0,35.9482,35.9881,35.8686,35.9184,69686.0
2019-08-02 11:50:00,36.08,36.2,36.02,36.15,44944.0,35.9184,36.0378,35.8586,35.9881,44944.0
2019-08-02 12:00:00,36.15,36.15,36.02,36.09,47457.0,35.9881,35.9881,35.8586,35.9283,47457.0
2019-08-02 12:10:00,36.09,36.21,36.09,36.18,147514.0,35.9283,36.0478,35.9283,36.0179,147514.0
2019-08-02 12:20:00,36.19,36.24,36.14,36.22,47433.0,36.0279,36.0777,35.9781,36.0577,47433.0
2019-08-02 12:30:00,36.23,36.23,36.13,36.18,45526.0,36.0677,36.0677,35.9682,36.0179,45526.0
2019-08-02 12:40:00,36.19,36.21,36.08,36.08,83604.0,36.0279,36.0478,35.9184,35.9184,83604.0
2019-08-02 12:50:00,36.06,36.06,35.93,36.02,125915.0,35.8985,35.8985,35.769,35.8586,125915.0
2019-08-02 13:00:00,36.02,36.03,35.85,35.99,70215.0,35.8586,35.8686,35.6894,35.8288,70215.0
2019-08-02 13:10:00,35.99,36.13,35.97,36.11,42092.0,35.8288,35.9682,35.8089,35.9482,42092.0
2019-08-02 13:20:00,36.11,36.21,36.11,36.19,14118.0,35.9482,36.0478,35.9482,36.0279,14118.0
2019-08-02 13:30:00,36.19,36.23,36.18,36.22,11972.0,36.0279,36.0677,36.0179,36.0577,11972.0
2019-08-02 13:40:00,36.22,36.31,36.22,36.24,12973.0,36.0577,36.1473,36.0577,36.0777,12973.0
2019-08-02 13:50:00,36.24,36.26,36.2,36.23,13641.0,36.0777,36.0976,36.0378,36.0677,13641.0
2019-08-02 14:00:00,36.23,36.23,36.11,36.17,27650.0,36.0677,36.0677,35.9482,36.008,27650.0
2019-08-02 14:10:00,36.17,36.22,36.15,36.19,19715.0,36.008,36.0577,35.9881,36.0279,19715.0
2019-08-02 14:20:00,36.19,36.25,36.15,36.16,27946.0,36.0279,36.0876,35.9881,35.998,27946.0
2019-08-02 14:30:00,36.16,36.22,36.13,36.22,18520.0,35.998,36.0577,35.9682,36.0577,18520.0
2019-08-02 14:40:00,36.22,36.28,36.18,36.25,41714.0,36.0577,36.1175,36.0179,36.0876,41714.0
2019-08-02 14:50:00,36.24,36.33,36.24,36.33,27555.0,36.0777,36.1673,36.0777,36.1673,27555.0
2019-08-02 15:00:00,36.33,36.35,36.24,36.25,25275.0,36.1673,36.1872,36.0777,36.0876,25275.0
2019-08-02 15:10:00,36.24,36.29,36.23,36.28,37006.0,36.0777,36.1274,36.0677,36.1175,37006.0
2019-08-02 15:20:00,36.27,36.38,36.27,36.3,32158.0,36.1075,36.217,36.1075,36.1374,32158.0
2019-08-02 15:30:00,36.3,36.42,36.26,36.37,144293.0,36.1374,36.2569,36.0976,36.2071,144293.0
2019-08-02 15:40:00,36.37,36.38,36.29,36.32,88930.0,36.2071,36.217,36.1274,36.1573,88930.0
2019-08-02 15:50:00,36.32,36.51,36.28,36.44,288895.0,36.1573,36.3464,36.1175,36.2768,288895.0
2019-08-05 09:30:00,34.67,35.01,33.84,33.98,439921.0,34.5147,34.8532,33.6884,33.8278,439921.0
2019-08-05 09:40:00,33.99,34.23,33.83,34.06,297550.0,33.8377,34.0767,33.6785,33.9074,297550.0
2019-08-05 09:50:00,34.04,34.05,33.65,33.82,264374.0,33.8875,33.8975,33.4993,33.6685,264374.0
2019-08-05 10:00:00,33.78,33.8,33.38,33.57,310643.0,33.6287,33.6486,33.2305,33.4196,310643.0
2019-08-05 10:10:00,33.57,33.82,33.57,33.73,212943.0,33.4196,33.6685,33.4196,33.5789,212943.0
2019-08-05 10:20:00,33.71,33.71,33.25,33.4,227652.0,33.559,33.559,33.1011,33.2504,227652.0
2019-08-05 10:30:00,33.38,33.4,33.16,33.17,135681.0,33.2305,33.2504,33.0115,33.0214,135681.0
2019-08-05 10:40:00,33.17,33.46,33.16,33.41,176531.0,33.0214,33.3101,33.0115,33.2603,176531.0
2019-08-05 10:50:00,33.42,33.5,33.18,33.31,81379.0,33.2703,33.3499,33.0314,33.1608,81379.0
2019-08-05 11:00:00,33.33,33.87,33.31,33.86,158418.0,33.1807,33.7183,33.1608,33.7083,158418.0
2019-08-05 11:10:00,33.86,34.03,33.78,33.91,327371.0,33.7083,33.8776,33.6287,33.7581,327371.0
2019-08-05 11:20:00,33.89,33.89,33.44,33.63,187738.0,33.7382,33.7382,33.2902,33.4794,187738.0
2019-08-05 11:30:00,33.64,33.66,33.52,33.57,71493.0,33.4893,33.5092,33.3698,33.4196,71493.0
2019-08-05 11:40:00,33.57,33.57,33.29,33.3,83017.0,33.4196,33.4196,33.1409,33.1508,83017.0
2019-08-05 11:50:00,33.3,33.31,33.14,33.15,86766.0,33.1508,33.1608,32.9915,33.0015,86766.0
2019-08-05 12:00:00,33.15,33.27,33.08,33.15,113536.0,33.0015,33.121,32.9318,33.0015,113536.0
2019-08-05 12:10:00,33.15,33.33,33.15,33.33,59060.0,33.0015,33.1807,33.0015,33.1807,59060.0
2019-08-05 12:20:00,33.31,33.32,33.12,33.15,64080.0,33.1608,33.1707,32.9716,33.0015,64080.0
2019-08-05 12:30:00,33.16,33.34,33.15,33.33,50804.0,33.0115,33.1906,33.0015,33.1807,50804.0
2019-08-05 12:40:00,33.34,33.41,33.29,33.31,86080.0,33.1906,33.2603,33.1409,33.1608,86080.0
2019-08-05 12:50:00,33.31,33.37,33.19,33.21,76761.0,33.1608,33.2205,33.0413,33.0612,76761.0
2019-08-05 13:00:00,33.22,33.36,33.19,33.26,126230.0,33.0712,33.2106,33.0413,33.111,126230.0
2019-08-05 13:10:00,33.25,33.27,33.19,33.21,57184.0,33.1011,33.121,33.0413,33.0612,57184.0
2019-08-05 13:20:00,33.2,33.22,33.11,33.15,48758.0,33.0513,33.0712,32.9617,33.0015,48758.0
2019-08-05 13:30:00,33.14,33.23,33.1,33.22,78179.0,32.9915,33.0811,32.9517,33.0712,78179.0
2019-08-05 13:40:00,33.22,33.24,33.15,33.19,102006.0,33.0712,33.0911,33.0015,33.0413,102006.0
2019-08-05 13:50:00,33.18,33.27,33.13,33.15,171075.0,33.0314,33.121,32.9816,33.0015,171075.0
2019-08-05 14:00:00,33.14,33.21,33.12,33.19,185833.0,32.9915,33.0612,32.9716,33.0413,185833.0
2019-08-05 14:10:00,33.2,33.2,32.92,32.93,119836.0,33.0513,33.0513,32.7725,32.7825,119836.0
2019-08-05 14:20:00,32.92,32.94,32.73,32.74,125094.0,32.7725,32.7924,32.5834,32.5933,125094.0
2019-08-05 14:30:00,32.76,32.91,32.71,32.86,162110.0,32.6132,32.7626,32.5635,32.7128,162110.0
2019-08-05 14:40:00,32.86,33.1,32.86,33.05,93545.0,32.7128,32.9517,32.7128,32.9019,93545.0
2019-08-05 14:50:00,33.05,33.2,32.94,33.16,129762.0,32.9019,33.0513,32.7924,33.0115,129762.0
2019-08-05 15:00:00,33.18,33.26,33.17,33.2,154198.0,33.0314,33.111,33.0214,33.0513,154198.0
2019-08-05 15:10:00,33.21,33.78,33.21,33.7,223336.0,33.0612,33.6287,33.0612,33.549,223336.0
2019-08-05 15:20:00,33.73,33.82,33.39,33.4,186111.0,33.5789,33.6685,33.2404,33.2504,186111.0
2019-08-05 15:30:00,33.39,33.5,33.36,33.45,255360.0,33.2404,33.3499,33.2106,33.3002,255360.0
2019-08-05 15:40:00,33.45,33.55,33.4,33.44,310640.0,33.3002,33.3997,33.2504,33.2902,310640.0
2019-08-05 15:50:00,33.43,33.69,33.34,33.5,929746.0,33.2802,33.5391,33.1906,33.3499,929746.0
2019-08-06 09:30:00,34.15,34.77,34.0,34.02,303699.0,33.997,34.6142,33.8477,33.8676,303699.0
2019-08-06 09:40:00,34.02,34.28,33.97,34.28,107362.0,33.8676,34.1264,33.8178,34.1264,107362.0
2019-08-06 09:50:00,34.27,34.44,34.19,34.4,53499.0,34.1165,34.2857,34.0368,34.2459,53499.0
2019-08-06 10:00:00,34.4,34.54,34.33,34.5,81480.0,34.2459,34.3853,34.1762,34.3455,81480.0
2019-08-06 10:10:00,34.51,34.54,34.0,34.02,72190.0,34.3554,34.3853,33.8477,33.8676,72190.0
2019-08-06 10:20:00,34.03,34.2,34.01,34.16,74068.0,33.8776,34.0468,33.8576,34.007,74068.0
2019-08-06 10:30:00,34.15,34.21,34.09,34.14,71035.0,33.997,34.0568,33.9373,33.9871,71035.0
2019-08-06 10:40:00,34.14,34.26,34.14,34.23,76617.0,33.9871,34.1065,33.9871,34.0767,76617.0
2019-08-06 10:50:00,34.23,34.42,34.22,34.38,79536.0,34.0767,34.2658,34.0667,34.226,79536.0
2019-08-06 11:00:00,34.38,34.38,34.13,34.13,57898.0,34.226,34.226,33.9771,33.9771,57898.0
2019-08-06 11:10:00,34.13,34.16,33.98,33.99,58974.0,33.9771,34.007,33.8278,33.8377,58974.0
2019-08-06 11:20:00,33.99,34.1,33.97,34.01,51900.0,33.8377,33.9472,33.8178,33.8576,51900.0
2019-08-06 11:30:00,34.01,34.04,33.92,33.94,56735.0,33.8576,33.8875,33.7681,33.788,56735.0
2019-08-06 11:40:00,33.93,34.06,33.93,34.04,44689.0,33.778,33.9074,33.778,33.8875,44689.0
2019-08-06 11:50:00,34.04,34.06,33.98,34.05,45212.0,33.8875,33.9074,33.8278,33.8975,45212.0
2019-08-06 12:00:00,34.05,34.09,34.0,34.08,56556.0,33.8975,33.9373,33.8477,33.9273,56556.0
2019-08-06 12:10:00,34.09,34.18,34.07,34.14,61588.0,33.9373,34.0269,33.9174,33.9871,61588.0
2019-08-06 12:20:00,34.14,34.15,34.1,34.1,42251.0,33.9871,33.997,33.9472,33.9472,42251.0
2019-08-06 12:30:00,34.1,34.12,34.08,34.09,36166.0,33.9472,33.9672,33.9273,33.9373,36166.0
2019-08-06 12:40:00,34.09,34.1,34.01,34.03,31989.0,33.9373,33.9472,33.8576,33.8776,31989.0
2019-08-06 12:50:00,34.02,34.03,33.97,34.0,35664.0,33.8676,33.8776,33.8178,33.8477,35664.0
2019-08-06 13:00:00,34.0,34.06,33.99,34.05,140649.0,33.8477,33.9074,33.8377,33.8975,140649.0
2019-08-06 13:10:00,34.05,34.05,33.97,33.98,33844.0,33.8975,33.8975,33.8178,33.8278,33844.0
2019-08-06 13:20:00,33.98,34.07,33.97,34.04,96993.0,33.8278,33.9174,33.8178,33.8875,96993.0
2019-08-06 13:30:00,34.04,34.06,33.99,34.03,51862.0,33.8875,33.9074,33.8377,33.8776,51862.0
2019-08-06 13:40:00,34.02,34.02,33.99,34.01,25362.0,33.8676,33.8676,33.8377,33.8576,25362.0
2019-08-06 13:50:00,34.01,34.01,33.98,33.98,24051.0,33.8576,33.8576,33.8278,33.8278,24051.0
2019-08-06 14:00:00,33.98,33.99,33.95,33.96,57132.0,33.8278,33.8377,33.7979,33.8079,57132.0
2019-08-06 14:10:00,33.95,34.08,33.95,34.04,58022.0,33.7979,33.9273,33.7979,33.8875,58022.0
2019-08-06 14:20:00,34.04,34.05,33.98,34.02,46032.0,33.8875,33.8975,33.8278,33.8676,46032.0
2019-08-06 14:30:00,34.01,34.11,34.0,34.09,49365.0,33.8576,33.9572,33.8477,33.9373,49365.0
2019-08-06 14:40:00,34.09,34.17,34.06,34.12,49570.0,33.9373,34.0169,33.9074,33.9672,49570.0
2019-08-06 14:50:00,34.12,34.13,34.06,34.07,31912.0,33.9672,33.9771,33.9074,33.9174,31912.0
2019-08-06 15:00:00,34.07,34.07,34.03,34.03,46965.0,33.9174,33.9174,33.8776,33.8776,46965.0
2019-08-06 15:10:00,34.02,34.07,34.02,34.02,40278.0,33.8676,33.9174,33.8676,33.8676,40278.0
2019-08-06 15:20:00,34.02,34.08,34.02,34.02,81091.0,33.8676,33.9273,33.8676,33.8676,81091.0
2019-08-06 15:30:00,34.01,34.02,34.0,34.0,72057.0,33.8576,33.8676,33.8477,33.8477,72057.0
2019-08-06 15:40:00,34.01,34.04,33.98,34.02,134437.0,33.8576,33.8875,33.8278,33.8676,134437.0
2019-08-06 15:50:00,34.03,34.03,33.97,33.99,241646.0,33.8776,33.8776,33.8178,33.8377,241646.0
2019-08-07 09:30:00,33.33,33.42,32.87,33.39,278098.0,33.1807,33.2703,32.7228,33.2404,278098.0
2019-08-07 09:40:00,33.38,33.45,33.12,33.15,97809.0,33.2305,33.3002,32.9716,33.0015,97809.0
2019-08-07 09:50:00,33.15,33.28,33.08,33.22,58389.0,33.0015,33.1309,32.9318,33.0712,58389.0
2019-08-07 10:00:00,33.18,33.32,33.07,33.23,61535.0,33.0314,33.1707,32.9219,33.0811,61535.0
2019-08-07 10:10:00,33.26,33.42,33.26,33.26,34713.0,33.111,33.2703,33.111,33.111,34713.0
2019-08-07 10:20:00,33.26,33.31,33.2,33.24,53747.0,33.111,33.1608,33.0513,33.0911,53747.0
2019-08-07 10:30:00,33.24,33.52,33.2,33.51,25252.0,33.0911,33.3698,33.0513,33.3599,25252.0
2019-08-07 10:40:00,33.51,33.56,33.36,33.43,31751.0,33.3599,33.4097,33.2106,33.2802,31751.0
2019-08-07 10:50:00,33.44,33.64,33.44,33.6,53590.0,33.2902,33.4893,33.2902,33.4495,53590.0
2019-08-07 11:00:00,33.6,33.6,33.37,33.53,79499.0,33.4495,33.4495,33.2205,33.3798,79499.0
2019-08-07 11:10:00,33.54,33.56,33.48,33.51,29937.0,33.3898,33.4097,33.33,33.3599,29937.0
2019-08-07 11:20:00,33.52,33.67,33.51,33.62,55286.0,33.3698,33.5192,33.3599,33.4694,55286.0
2019-08-07 11:30:00,33.62,33.75,33.58,33.64,66362.0,33.4694,33.5988,33.4296,33.4893,66362.0
2019-08-07 11:40:00,33.63,33.68,33.56,33.6,21879.0,33.4794,33.5291,33.4097,33.4495,21879.0
2019-08-07 11:50:00,33.58,33.68,33.56,33.64,23295.0,33.4296,33.5291,33.4097,33.4893,23295.0
2019-08-07 12:00:00,33.65,33.68,33.6,33.62,19793.0,33.4993,33.5291,33.4495,33.4694,19793.0
2019-08-07 12:10:00,33.63,33.73,33.59,33.64,32050.0,33.4794,33.5789,33.4395,33.4893,32050.0
2019-08-07 12:20:00,33.63,33.66,33.55,33.62,28539.0,33.4794,33.5092,33.3997,33.4694,28539.0
2019-08-07 12:30:00,33.61,33.76,33.59,33.75,24566.0,33.4594,33.6088,33.4395,33.5988,24566.0
2019-08-07 12:40:00,33.75,33.89,33.75,33.79,27261.0,33.5988,33.7382,33.5988,33.6386,27261.0
2019-08-07 12:50:00,33.8,33.82,33.74,33.8,26812.0,33.6486,33.6685,33.5889,33.6486,26812.0
2019-08-07 13:00:00,33.81,33.82,33.75,33.78,21057.0,33.6585,33.6685,33.5988,33.6287,21057.0
2019-08-07 13:10:00,33.78,33.79,33.71,33.78,21695.0,33.6287,33.6386,33.559,33.6287,21695.0
2019-08-07 13:20:00,33.77,33.86,33.76,33.86,16182.0,33.6187,33.7083,33.6088,33.7083,16182.0
2019-08-07 13:30:00,33.86,34.01,33.86,34.01,38994.0,33.7083,33.8576,33.7083,33.8576,38994.0
2019-08-07 13:40:00,34.02,34.04,33.97,34.01,23050.0,33.8676,33.8875,33.8178,33.8576,23050.0
2019-08-07 13:50:00,34.01,34.02,33.88,33.89,19056.0,33.8576,33.8676,33.7282,33.7382,19056.0
2019-08-07 14:00:00,33.9,34.04,33.89,34.04,26856.0,33.7481,33.8875,33.7382,33.8875,26856.0
2019-08-07 14:10:00,34.03,34.05,33.88,33.9,34749.0,33.8776,33.8975,33.7282,33.7481,34749.0
2019-08-07 14:20:00,33.9,33.99,33.86,33.99,27601.0,33.7481,33.8377,33.7083,33.8377,27601.0
2019-08-07 14:30:00,33.98,34.01,33.92,33.95,19207.0,33.8278,33.8576,33.7681,33.7979,19207.0
2019-08-07 14:40:00,33.94,34.07,33.94,34.0,22864.0,33.788,33.9174,33.788,33.8477,22864.0
2019-08-07 14:50:00,34.01,34.04,34.0,34.04,21171.0,33.8576,33.8875,33.8477,33.8875,21171.0
2019-08-07 15:00:00,34.03,34.06,33.91,33.91,27186.0,33.8776,33.9074,33.7581,33.7581,27186.0
2019-08-07 15:10:00,33.92,34.0,33.9,34.0,44877.0,33.7681,33.8477,33.7481,33.8477,44877.0
2019-08-07 15:20:00,34.0,34.1,33.97,34.1,48448.0,33.8477,33.9472,33.8178,33.9472,48448.0
2019-08-07 15:30:00,34.1,34.2,34.1,34.19,112663.0,33.9472,34.0468,33.9472,34.0368,112663.0
2019-08-07 15:40:00,34.19,34.24,34.14,34.19,126617.0,34.0368,34.0866,33.9871,34.0368,126617.0
2019-08-07 15:50:00,34.18,34.3,34.11,34.14,431708.0,34.0269,34.1463,33.9572,33.9871,431708.0
2019-08-08 09:30:00,34.5,34.92,34.4,34.74,109885.0,34.3455,34.7636,34.2459,34.5844,109885.0
2019-08-08 09:40:00,34.7,34.7,34.35,34.35,58401.0,34.5446,34.5446,34.1961,34.1961,58401.0
2019-08-08 09:50:00,34.32,34.45,34.09,34.4,43156.0,34.1663,34.2957,33.9373,34.2459,43156.0
2019-08-08 10:00:00,34.42,34.52,34.34,34.35,43776.0,34.2658,34.3654,34.1862,34.1961,43776.0
2019-08-08 10:10:00,34.36,34.37,34.15,34.25,58449.0,34.2061,34.216,33.997,34.0966,58449.0
2019-08-08 10:20:00,34.25,34.66,34.2,34.62,85484.0,34.0966,34.5047,34.0468,34.4649,85484.0
2019-08-08 10:30:00,34.62,34.78,34.62,34.69,27926.0,34.4649,34.6242,34.4649,34.5346,27926.0
2019-08-08 10:40:00,34.69,34.77,34.68,34.74,40837.0,34.5346,34.6142,34.5246,34.5844,40837.0
2019-08-08 10:50:00,34.77,34.81,34.72,34.77,35382.0,34.6142,34.6541,34.5645,34.6142,35382.0
2019-08-08 11:00:00,34.78,34.8,34.71,34.75,38096.0,34.6242,34.6441,34.5545,34.5943,38096.0
2019-08-08 11:10:00,34.76,34.84,34.75,34.83,26987.0,34.6043,34.6839,34.5943,34.674,26987.0
2019-08-08 11:20:00,34.83,34.88,34.78,34.83,56547.0,34.674,34.7238,34.6242,34.674,56547.0
2019-08-08 11:30:00,34.82,34.89,34.77,34.82,40299.0,34.664,34.7337,34.6142,34.664,40299.0
2019-08-08 11:40:00,34.83,34.85,34.77,34.79,19325.0,34.674,34.6939,34.6142,34.6342,19325.0
2019-08-08 11:50:00,34.79,34.8,34.69,34.7,28611.0,34.6342,34.6441,34.5346,34.5446,28611.0
2019-08-08 12:00:00,34.71,34.78,34.68,34.77,27953.0,34.5545,34.6242,34.5246,34.6142,27953.0
2019-08-08 12:10:00,34.77,34.78,34.71,34.75,26237.0,34.6142,34.6242,34.5545,34.5943,26237.0
2019-08-08 12:20:00,34.74,34.74,34.69,34.7,29625.0,34.5844,34.5844,34.5346,34.5446,29625.0
2019-08-08 12:30:00,34.7,34.8,34.7,34.73,17196.0,34.5446,34.6441,34.5446,34.5744,17196.0
2019-08-08 12:40:00,34.73,34.77,34.69,34.73,21511.0,34.5744,34.6142,34.5346,34.5744,21511.0
2019-08-08 12:50:00,34.74,34.83,34.72,34.83,24415.0,34.5844,34.674,34.5645,34.674,24415.0
2019-08-08 13:00:00,34.82,34.83,34.72,34.73,23952.0,34.664,34.674,34.5645,34.5744,23952.0
2019-08-08 13:10:00,34.73,34.79,34.72,34.76,24388.0,34.5744,34.6342,34.5645,34.6043,24388.0
2019-08-08 13:20:00,34.75,34.78,34.75,34.75,21233.0,34.5943,34.6242,34.5943,34.5943,21233.0
2019-08-08 13:30:00,34.75,34.82,34.75,34.77,20370.0,34.5943,34.664,34.5943,34.6142,20370.0
2019-08-08 13:40:00,34.77,34.78,34.75,34.77,20366.0,34.6142,34.6242,34.5943,34.6142,20366.0
2019-08-08 13:50:00,34.76,34.8,34.76,34.77,21155.0,34.6043,34.6441,34.6043,34.6142,21155.0
2019-08-08 14:00:00,34.77,34.78,34.69,34.74,38456.0,34.6142,34.6242,34.5346,34.5844,38456.0
2019-08-08 14:10:00,34.74,34.8,34.74,34.75,21908.0,34.5844,34.6441,34.5844,34.5943,21908.0
2019-08-08 14:20:00,34.76,34.81,34.75,34.81,10248.0,34.6043,34.6541,34.5943,34.6541,10248.0
2019-08-08 14:30:00,34.82,34.83,34.76,34.77,28608.0,34.664,34.674,34.6043,34.6142,28608.0
2019-08-08 14:40:00,34.78,34.81,34.72,34.73,24155.0,34.6242,34.6541,34.5645,34.5744,24155.0
2019-08-08 14:50:00,34.74,34.81,34.73,34.8,23732.0,34.5844,34.6541,34.5744,34.6441,23732.0
2019-08-08 15:00:00,34.8,34.84,34.79,34.84,26890.0,34.6441,34.6839,34.6342,34.6839,26890.0
2019-08-08 15:10:00,34.83,34.83,34.78,34.82,30643.0,34.674,34.674,34.6242,34.664,30643.0
2019-08-08 15:20:00,34.82,34.85,34.8,34.8,30897.0,34.664,34.6939,34.6441,34.6441,30897.0
2019-08-08 15:30:00,34.8,34.87,34.79,34.84,73297.0,34.6441,34.7138,34.6342,34.6839,73297.0
2019-08-08 15:40:00,34.83,34.94,34.81,34.9,141879.0,34.674,34.7835,34.6541,34.7437,141879.0
2019-08-08 15:50:00,34.91,35.0,34.89,35.0,307583.0,34.7536,34.8432,34.7337,34.8432,307583.0
2019-08-09 09:30:00,34.49,34.62,34.1,34.61,98430.0,34.3355,34.4649,33.9472,34.455,98430.0
2019-08-09 09:40:00,34.54,34.54,34.33,34.33,12624.0,34.3853,34.3853,34.1762,34.1762,12624.0
2019-08-09 09:50:00,34.31,34.4,34.22,34.4,14630.0,34.1563,34.2459,34.0667,34.2459,14630.0
2019-08-09 10:00:00,34.39,34.4,34.06,34.07,63402.0,34.2359,34.2459,33.9074,33.9174,63402.0
2019-08-09 10:10:00,34.08,34.15,34.0,34.05,27304.0,33.9273,33.997,33.8477,33.8975,27304.0
2019-08-09 10:20:00,34.04,34.05,33.84,33.89,66196.0,33.8875,33.8975,33.6884,33.7382,66196.0
2019-08-09 10:30:00,33.91,33.91,33.71,33.83,45021.0,33.7581,33.7581,33.559,33.6785,45021.0
2019-08-09 10:40:00,33.82,33.9,33.75,33.86,23676.0,33.6685,33.7481,33.5988,33.7083,23676.0
2019-08-09 10:50:00,33.86,33.97,33.85,33.95,23548.0,33.7083,33.8178,33.6984,33.7979,23548.0
2019-08-09 11:00:00,33.94,33.94,33.75,33.75,38184.0,33.788,33.788,33.5988,33.5988,38184.0
2019-08-09 11:10:00,33.76,33.94,33.74,33.88,21485.0,33.6088,33.788,33.5889,33.7282,21485.0
2019-08-09 11:20:00,33.88,33.91,33.73,33.73,38807.0,33.7282,33.7581,33.5789,33.5789,38807.0
2019-08-09 11:30:00,33.73,33.83,33.73,33.76,35013.0,33.5789,33.6785,33.5789,33.6088,35013.0
2019-08-09 11:40:00,33.76,33.81,33.72,33.81,13710.0,33.6088,33.6585,33.5689,33.6585,13710.0
2019-08-09 11:50:00,33.8,33.8,33.72,33.78,20152.0,33.6486,33.6486,33.5689,33.6287,20152.0
2019-08-09 12:00:00,33.77,33.89,33.75,33.85,9907.0,33.6187,33.7382,33.5988,33.6984,9907.0
2019-08-09 12:10:00,33.87,33.87,33.81,33.82,8955.0,33.7183,33.7183,33.6585,33.6685,8955.0
2019-08-09 12:20:00,33.83,33.95,33.82,33.9,11967.0,33.6785,33.7979,33.6685,33.7481,11967.0
2019-08-09 12:30:00,33.9,33.93,33.88,33.92,8580.0,33.7481,33.778,33.7282,33.7681,8580.0
2019-08-09 12:40:00,33.93,33.96,33.9,33.91,16033.0,33.778,33.8079,33.7481,33.7581,16033.0
2019-08-09 12:50:00,33.91,34.08,33.9,33.93,67160.0,33.7581,33.9273,33.7481,33.778,67160.0
2019-08-09 13:00:00,33.93,34.06,33.93,34.01,14040.0,33.778,33.9074,33.778,33.8576,14040.0
2019-08-09 13:10:00,34.01,34.14,33.99,34.14,18015.0,33.8576,33.9871,33.8377,33.9871,18015.0
2019-08-09 13:20:00,34.13,34.19,34.07,34.16,19229.0,33.9771,34.0368,33.9174,34.007,19229.0
2019-08-09 13:30:00,34.18,34.24,34.15,34.17,9661.0,34.0269,34.0866,33.997,34.0169,9661.0
2019-08-09 13:40:00,34.17,34.17,34.12,34.16,11350.0,34.0169,34.0169,33.9672,34.007,11350.0
2019-08-09 13:50:00,34.18,34.18,34.05,34.05,8778.0,34.0269,34.0269,33.8975,33.8975,8778.0
2019-08-09 14:00:00,34.06,34.1,34.02,34.09,8220.0,33.9074,33.9472,33.8676,33.9373,8220.0
2019-08-09 14:10:00,34.08,34.08,34.0,34.01,10004.0,33.9273,33.9273,33.8477,33.8576,10004.0
2019-08-09 14:20:00,34.0,34.05,34.0,34.02,11030.0,33.8477,33.8975,33.8477,33.8676,11030.0
2019-08-09 14:30:00,34.03,34.09,34.0,34.03,9890.0,33.8776,33.9373,33.8477,33.8776,9890.0
2019-08-09 14:40:00,34.01,34.08,34.0,34.04,12751.0,33.8576,33.9273,33.8477,33.8875,12751.0
2019-08-09 14:50:00,34.03,34.13,34.03,34.1,10359.0,33.8776,33.9771,33.8776,33.9472,10359.0
2019-08-09 15:00:00,34.11,34.18,34.07,34.16,16007.0,33.9572,34.0269,33.9174,34.007,16007.0
2019-08-09 15:10:00,34.16,34.16,34.11,34.13,16551.0,34.007,34.007,33.9572,33.9771,16551.0
2019-08-09 15:20:00,34.13,34.13,34.07,34.11,27380.0,33.9771,33.9771,33.9174,33.9572,27380.0
2019-08-09 15:30:00,34.1,34.15,34.09,34.1,53013.0,33.9472,33.997,33.9373,33.9472,53013.0
2019-08-09 15:40:00,34.09,34.15,34.07,34.07,59192.0,33.9373,33.997,33.9174,33.9174,59192.0
2019-08-09 15:50:00,34.06,34.08,33.89,33.94,170742.0,33.9074,33.9273,33.7382,33.788,170742.0
2019-08-12 09:30:00,33.25,33.33,33.0,33.26,171976.0,33.1011,33.1807,32.8522,33.111,171976.0
2019-08-12 09:40:00,33.28,33.34,33.12,33.27,57660.0,33.1309,33.1906,32.9716,33.121,57660.0
2019-08-12 09:50:00,33.25,33.29,33.18,33.2,27178.0,33.1011,33.1409,33.0314,33.0513,27178.0
2019-08-12 10:00:00,33.19,33.24,32.95,32.95,113238.0,33.0413,33.0911,32.8024,32.8024,113238.0
2019-08-12 10:10:00,32.95,33.18,32.9,33.16,161282.0,32.8024,33.0314,32.7526,33.0115,161282.0
2019-08-12 10:20:00,33.17,33.22,33.12,33.2,72840.0,33.0214,33.0712,32.9716,33.0513,72840.0
2019-08-12 10:30:00,33.21,33.21,33.09,33.09,34365.0,33.0612,33.0612,32.9418,32.9418,34365.0
2019-08-12 10:40:00,33.1,33.11,32.96,33.02,76634.0,32.9517,32.9617,32.8124,32.8721,76634.0
2019-08-12 10:50:00,33.01,33.13,32.96,33.07,54525.0,32.8621,32.9816,32.8124,32.9219,54525.0
2019-08-12 11:00:00,33.05,33.06,32.94,32.96,57188.0,32.9019,32.9119,32.7924,32.8124,57188.0
2019-08-12 11:10:00,32.97,32.97,32.9,32.91,92157.0,32.8223,32.8223,32.7526,32.7626,92157.0
2019-08-12 11:20:00,32.91,33.0,32.9,32.91,131094.0,32.7626,32.8522,32.7526,32.7626,131094.0
2019-08-12 11:30:00,32.91,33.03,32.9,32.91,201140.0,32.7626,32.882,32.7526,32.7626,201140.0
2019-08-12 11:40:00,32.91,33.03,32.91,32.99,132420.0,32.7626,32.882,32.7626,32.8422,132420.0
2019-08-12 11:50:00,32.99,33.05,32.97,32.99,93481.0,32.8422,32.9019,32.8223,32.8422,93481.0
2019-08-12 12:00:00,32.99,33.0,32.92,33.0,98973.0,32.8422,32.8522,32.7725,32.8522,98973.0
2019-08-12 12:10:00,33.0,33.01,32.94,32.98,67350.0,32.8522,32.8621,32.7924,32.8323,67350.0
2019-08-12 12:20:00,32.98,33.01,32.91,32.95,68007.0,32.8323,32.8621,32.7626,32.8024,68007.0
2019-08-12 12:30:00,32.95,33.0,32.92,32.93,55762.0,32.8024,32.8522,32.7725,32.7825,55762.0
2019-08-12 12:40:00,32.93,33.04,32.9,33.01,151259.0,32.7825,32.892,32.7526,32.8621,151259.0
2019-08-12 12:50:00,33.02,33.02,32.91,32.97,64798.0,32.8721,32.8721,32.7626,32.8223,64798.0
2019-08-12 13:00:00,32.96,33.02,32.92,32.98,99509.0,32.8124,32.8721,32.7725,32.8323,99509.0
2019-08-12 13:10:00,32.98,33.0,32.92,32.93,34897.0,32.8323,32.8522,32.7725,32.7825,34897.0
2019-08-12 13:20:00,32.93,32.97,32.87,32.89,192131.0,32.7825,32.8223,32.7228,32.7427,192131.0
2019-08-12 13:30:00,32.89,32.89,32.81,32.83,67646.0,32.7427,32.7427,32.663,32.6829,67646.0
2019-08-12 13:40:00,32.83,32.85,32.79,32.84,120460.0,32.6829,32.7028,32.6431,32.6929,120460.0
2019-08-12 13:50:00,32.84,32.94,32.84,32.89,63866.0,32.6929,32.7924,32.6929,32.7427,63866.0
2019-08-12 14:00:00,32.89,32.94,32.82,32.84,52797.0,32.7427,32.7924,32.673,32.6929,52797.0
2019-08-12 14:10:00,32.84,33.01,32.84,32.97,57934.0,32.6929,32.8621,32.6929,32.8223,57934.0
2019-08-12 14:20:00,32.97,32.97,32.89,32.9,62173.0,32.8223,32.8223,32.7427,32.7526,62173.0
2019-08-12 14:30:00,32.9,32.93,32.86,32.86,55427.0,32.7526,32.7825,32.7128,32.7128,55427.0
2019-08-12 14:40:00,32.86,32.87,32.77,32.83,75522.0,32.7128,32.7228,32.6232,32.6829,75522.0
2019-08-12 14:50:00,32.84,32.92,32.84,32.87,55413.0,32.6929,32.7725,32.6929,32.7228,55413.0
2019-08-12 15:00:00,32.86,32.91,32.82,32.88,106700.0,32.7128,32.7626,32.673,32.7327,106700.0
2019-08-12 15:10:00,32.88,32.91,32.83,32.86,58686.0,32.7327,32.7626,32.6829,32.7128,58686.0
2019-08-12 15:20:00,32.87,32.93,32.85,32.93,55671.0,32.7228,32.7825,32.7028,32.7825,55671.0
2019-08-12 15:30:00,32.94,32.95,32.86,32.87,118175.0,32.7924,32.8024,32.7128,32.7228,118175.0
2019-08-12 15:40:00,32.88,32.94,32.82,32.84,239955.0,32.7327,32.7924,32.673,32.6929,239955.0
2019-08-12 15:50:00,32.84,32.92,32.73,32.74,666819.0,32.6929,32.7725,32.5834,32.5933,666819.0
2019-08-13 09:30:00,32.78,33.03,32.14,32.95,234078.0,32.6332,32.882,31.996,32.8024,234078.0
2019-08-13 09:40:00,32.96,33.7,32.71,33.7,112651.0,32.8124,33.549,32.5635,33.549,112651.0
2019-08-13 09:50:00,33.68,34.16,33.66,33.84,219617.0,33.5291,34.007,33.5092,33.6884,219617.0
2019-08-13 10:00:00,33.8,33.88,33.49,33.64,87056.0,33.6486,33.7282,33.34,33.4893,87056.0
2019-08-13 10:10:00,33.62,34.04,33.5,34.0,125927.0,33.4694,33.8875,33.3499,33.8477,125927.0
2019-08-13 10:20:00,33.99,34.2,33.91,34.02,104037.0,33.8377,34.0468,33.7581,33.8676,104037.0
2019-08-13 10:30:00,34.04,34.1,33.81,33.81,58966.0,33.8875,33.9472,33.6585,33.6585,58966.0
2019-08-13 10:40:00,33.84,33.85,33.66,33.79,55824.0,33.6884,33.6984,33.5092,33.6386,55824.0
2019-08-13 10:50:00,33.79,33.86,33.73,33.8,33969.0,33.6386,33.7083,33.5789,33.6486,33969.0
2019-08-13 11:00:00,33.78,33.87,33.69,33.85,79329.0,33.6287,33.7183,33.5391,33.6984,79329.0
2019-08-13 11:10:00,33.86,33.91,33.56,33.62,70974.0,33.7083,33.7581,33.4097,33.4694,70974.0
2019-08-13 11:20:00,33.63,33.75,33.59,33.64,103695.0,33.4794,33.5988,33.4395,33.4893,103695.0
2019-08-13 11:30:00,33.65,33.79,33.59,33.74,57015.0,33.4993,33.6386,33.4395,33.5889,57015.0
2019-08-13 11:40:00,33.74,33.78,33.66,33.74,27656.0,33.5889,33.6287,33.5092,33.5889,27656.0
2019-08-13 11:50:00,33.74,33.79,33.65,33.66,47231.0,33.5889,33.6386,33.4993,33.5092,47231.0
2019-08-13 12:00:00,33.68,33.75,33.63,33.71,57564.0,33.5291,33.5988,33.4794,33.559,57564.0
2019-08-13 12:10:00,33.72,33.87,33.72,33.86,83219.0,33.5689,33.7183,33.5689,33.7083,83219.0
2019-08-13 12:20:00,33.86,33.94,33.84,33.94,75977.0,33.7083,33.788,33.6884,33.788,75977.0
2019-08-13 12:30:00,33.93,33.94,33.85,33.88,60416.0,33.778,33.788,33.6984,33.7282,60416.0
2019-08-13 12:40:00,33.87,33.92,33.7,33.73,28325.0,33.7183,33.7681,33.549,33.5789,28325.0
2019-08-13 12:50:00,33.72,33.76,33.62,33.73,30494.0,33.5689,33.6088,33.4694,33.5789,30494.0
2019-08-13 13:00:00,33.72,33.72,33.66,33.69,17387.0,33.5689,33.5689,33.5092,33.5391,17387.0
2019-08-13 13:10:00,33.7,33.72,33.56,33.6,73299.0,33.549,33.5689,33.4097,33.4495,73299.0
2019-08-13 13:20:00,33.6,33.68,33.52,33.6,50675.0,33.4495,33.5291,33.3698,33.4495,50675.0
2019-08-13 13:30:00,33.61,33.64,33.56,33.62,33166.0,33.4594,33.4893,33.4097,33.4694,33166.0
2019-08-13 13:40:00,33.61,33.68,33.51,33.57,57426.0,33.4594,33.5291,33.3599,33.4196,57426.0
2019-08-13 13:50:00,33.57,33.69,33.57,33.68,20835.0,33.4196,33.5391,33.4196,33.5291,20835.0
2019-08-13 14:00:00,33.69,33.69,33.58,33.65,52446.0,33.5391,33.5391,33.4296,33.4993,52446.0
2019-08-13 14:10:00,33.64,33.73,33.63,33.73,38341.0,33.4893,33.5789,33.4794,33.5789,38341.0
2019-08-13 14:20:00,33.72,33.8,33.71,33.79,38088.0,33.5689,33.6486,33.559,33.6386,38088.0
2019-08-13 14:30:00,33.79,33.79,33.73,33.78,20429.0,33.6386,33.6386,33.5789,33.6287,20429.0
2019-08-13 14:40:00,33.79,33.79,33.63,33.63,30271.0,33.6386,33.6386,33.4794,33.4794,30271.0
2019-08-13 14:50:00,33.64,33.67,33.53,33.56,45151.0,33.4893,33.5192,33.3798,33.4097,45151.0
2019-08-13 15:00:00,33.56,33.58,33.48,33.49,30225.0,33.4097,33.4296,33.33,33.34,30225.0
2019-08-13 15:10:00,33.5,33.55,33.47,33.47,30262.0,33.3499,33.3997,33.3201,33.3201,30262.0
2019-08-13 15:20:00,33.47,33.51,33.45,33.48,41923.0,33.3201,33.3599,33.3002,33.33,41923.0
2019-08-13 15:30:00,33.48,33.51,33.44,33.48,76736.0,33.33,33.3599,33.2902,33.33,76736.0
2019-08-13 15:40:00,33.47,33.53,33.38,33.43,99212.0,33.3201,33.3798,33.2305,33.2802,99212.0
2019-08-13 15:50:00,33.44,33.45,33.35,33.45,292736.0,33.2902,33.3002,33.2006,33.3002,292736.0
2019-08-14 09:30:00,32.83,32.83,32.1,32.47,152343.0,32.6829,32.6829,31.9562,32.3245,152343.0
2019-08-14 09:40:00,32.47,32.56,32.12,32.16,117559.0,32.3245,32.4141,31.9761,32.0159,117559.0
2019-08-14 09:50:00,32.14,32.3,32.11,32.24,66695.0,31.996,32.1553,31.9662,32.0956,66695.0
2019-08-14 10:00:00,32.23,32.24,32.04,32.06,83066.0,32.0856,32.0956,31.8965,31.9164,83066.0
2019-08-14 10:10:00,32.06,32.06,31.77,31.86,201067.0,31.9164,31.9164,31.6277,31.7173,201067.0
2019-08-14 10:20:00,31.87,32.15,31.8,32.1,224833.0,31.7272,32.006,31.6575,31.9562,224833.0
2019-08-14 10:30:00,32.09,32.09,31.96,32.0,34718.0,31.9462,31.9462,31.8168,31.8567,34718.0
2019-08-14 10:40:00,31.99,32.04,31.82,31.82,66612.0,31.8467,31.8965,31.6775,31.6775,66612.0
2019-08-14 10:50:00,31.82,31.89,31.74,31.75,57580.0,31.6775,31.7471,31.5978,31.6078,57580.0
2019-08-14 11:00:00,31.76,31.82,31.64,31.67,94352.0,31.6177,31.6775,31.4983,31.5281,94352.0
2019-08-14 11:10:00,31.67,31.76,31.65,31.71,89061.0,31.5281,31.6177,31.5082,31.568,89061.0
2019-08-14 11:20:00,31.72,31.82,31.68,31.75,147039.0,31.5779,31.6775,31.5381,31.6078,147039.0
2019-08-14 11:30:00,31.76,31.94,31.72,31.89,66263.0,31.6177,31.7969,31.5779,31.7471,66263.0
2019-08-14 11:40:00,31.88,31.89,31.79,31.81,60982.0,31.7372,31.7471,31.6476,31.6675,60982.0
2019-08-14 11:50:00,31.82,31.88,31.77,31.84,36737.0,31.6775,31.7372,31.6277,31.6974,36737.0
2019-08-14 12:00:00,31.83,32.0,31.76,31.92,50011.0,31.6874,31.8567,31.6177,31.777,50011.0
2019-08-14 12:10:00,31.93,32.0,31.91,31.96,26502.0,31.787,31.8567,31.7671,31.8168,26502.0
2019-08-14 12:20:00,31.96,32.0,31.9,31.99,27143.0,31.8168,31.8567,31.7571,31.8467,27143.0
2019-08-14 12:30:00,31.98,32.03,31.97,31.99,32788.0,31.8367,31.8865,31.8268,31.8467,32788.0
2019-08-14 12:40:00,32.0,32.0,31.93,31.94,23190.0,31.8567,31.8567,31.787,31.7969,23190.0
2019-08-14 12:50:00,31.94,31.97,31.92,31.94,22266.0,31.7969,31.8268,31.777,31.7969,22266.0
2019-08-14 13:00:00,31.93,32.05,31.92,32.01,27286.0,31.787,31.9064,31.777,31.8666,27286.0
2019-08-14 13:10:00,32.02,32.04,31.92,31.95,31456.0,31.8766,31.8965,31.777,31.8069,31456.0
2019-08-14 13:20:00,31.96,32.15,31.95,32.05,46731.0,31.8168,32.006,31.8069,31.9064,46731.0
2019-08-14 13:30:00,32.04,32.23,32.04,32.21,74181.0,31.8965,32.0856,31.8965,32.0657,74181.0
2019-08-14 13:40:00,32.2,32.21,32.12,32.13,35456.0,32.0558,32.0657,31.9761,31.9861,35456.0
2019-08-14 13:50:00,32.13,32.16,32.07,32.11,20149.0,31.9861,32.0159,31.9263,31.9662,20149.0
2019-08-14 14:00:00,32.11,32.12,32.03,32.09,28631.0,31.9662,31.9761,31.8865,31.9462,28631.0
2019-08-14 14:10:00,32.09,32.15,32.07,32.13,21510.0,31.9462,32.006,31.9263,31.9861,21510.0
2019-08-14 14:20:00,32.13,32.13,32.07,32.1,24564.0,31.9861,31.9861,31.9263,31.9562,24564.0
2019-08-14 14:30:00,32.09,32.19,32.07,32.07,33452.0,31.9462,32.0458,31.9263,31.9263,33452.0
2019-08-14 14:40:00,32.08,32.16,32.04,32.15,43562.0,31.9363,32.0159,31.8965,32.006,43562.0
2019-08-14 14:50:00,32.16,32.38,32.14,32.34,42171.0,32.0159,32.2349,31.996,32.1951,42171.0
2019-08-14 15:00:00,32.34,32.43,32.31,32.34,41135.0,32.1951,32.2847,32.1653,32.1951,41135.0
2019-08-14 15:10:00,32.35,32.39,32.33,32.36,47189.0,32.2051,32.2449,32.1852,32.215,47189.0
2019-08-14 15:20:00,32.35,32.45,32.28,32.38,65610.0,32.2051,32.3046,32.1354,32.2349,65610.0
2019-08-14 15:30:00,32.36,32.37,32.23,32.27,88022.0,32.215,32.225,32.0856,32.1254,88022.0
2019-08-14 15:40:00,32.27,32.3,32.16,32.16,105255.0,32.1254,32.1553,32.0159,32.0159,105255.0
2019-08-14 15:50:00,32.17,32.31,32.1,32.11,279705.0,32.0259,32.1653,31.9562,31.9662,279705.0
2019-08-15 09:30:00,32.51,32.9,32.42,32.43,147695.0,32.3644,32.7526,32.2748,32.2847,147695.0
2019-08-15 09:40:00,32.41,32.45,32.24,32.32,50609.0,32.2648,32.3046,32.0956,32.1752,50609.0
2019-08-15 09:50:00,32.32,32.44,32.27,32.35,38268.0,32.1752,32.2947,32.1254,32.2051,38268.0
2019-08-15 10:00:00,32.33,32.37,31.86,31.87,97816.0,32.1852,32.225,31.7173,31.7272,97816.0
2019-08-15 10:10:00,31.9,31.98,31.83,31.96,76845.0,31.7571,31.8367,31.6874,31.8168,76845.0
2019-08-15 10:20:00,31.94,32.14,31.92,32.03,19667.0,31.7969,31.996,31.777,31.8865,19667.0
2019-08-15 10:30:00,31.99,32.06,31.87,32.0,53494.0,31.8467,31.9164,31.7272,31.8567,53494.0
2019-08-15 10:40:00,32.0,32.17,31.99,32.16,20772.0,31.8567,32.0259,31.8467,32.0159,20772.0
2019-08-15 10:50:00,32.14,32.3,32.13,32.27,19471.0,31.996,32.1553,31.9861,32.1254,19471.0
2019-08-15 11:00:00,32.24,32.26,32.16,32.18,29330.0,32.0956,32.1155,32.0159,32.0358,29330.0
2019-08-15 11:10:00,32.17,32.27,32.16,32.19,23551.0,32.0259,32.1254,32.0159,32.0458,23551.0
2019-08-15 11:20:00,32.17,32.33,32.06,32.29,34227.0,32.0259,32.1852,31.9164,32.1454,34227.0
2019-08-15 11:30:00,32.32,32.34,32.25,32.31,26588.0,32.1752,32.1951,32.1055,32.1653,26588.0
2019-08-15 11:40:00,32.31,32.32,32.16,32.22,30705.0,32.1653,32.1752,32.0159,32.0757,30705.0
2019-08-15 11:50:00,32.22,32.27,32.19,32.27,26523.0,32.0757,32.1254,32.0458,32.1254,26523.0
2019-08-15 12:00:00,32.26,32.4,32.21,32.35,29604.0,32.1155,32.2549,32.0657,32.2051,29604.0
2019-08-15 12:10:00,32.34,32.37,32.25,32.26,17864.0,32.1951,32.225,32.1055,32.1155,17864.0
2019-08-15 12:20:00,32.25,32.31,32.13,32.16,35976.0,32.1055,32.1653,31.9861,32.0159,35976.0
2019-08-15 12:30:00,32.16,32.25,32.16,32.24,18551.0,32.0159,32.1055,32.0159,32.0956,18551.0
2019-08-15 12:40:00,32.23,32.25,32.16,32.17,18275.0,32.0856,32.1055,32.0159,32.0259,18275.0
2019-08-15 12:50:00,32.17,32.3,32.16,32.28,19499.0,32.0259,32.1553,32.0159,32.1354,19499.0
2019-08-15 13:00:00,32.27,32.32,32.25,32.28,26332.0,32.1254,32.1752,32.1055,32.1354,26332.0
2019-08-15 13:10:00,32.27,32.3,32.24,32.28,17551.0,32.1254,32.1553,32.0956,32.1354,17551.0
2019-08-15 13:20:00,32.28,32.3,32.18,32.22,13874.0,32.1354,32.1553,32.0358,32.0757,13874.0
2019-08-15 13:30:00,32.22,32.25,32.1,32.2,27760.0,32.0757,32.1055,31.9562,32.0558,27760.0
2019-08-15 13:40:00,32.2,32.25,32.14,32.19,32317.0,32.0558,32.1055,31.996,32.0458,32317.0
2019-08-15 13:50:00,32.19,32.2,32.11,32.14,16670.0,32.0458,32.0558,31.9662,31.996,16670.0
2019-08-15 14:00:00,32.14,32.19,32.1,32.16,23971.0,31.996,32.0458,31.9562,32.0159,23971.0
2019-08-15 14:10:00,32.16,32.26,32.16,32.2,17479.0,32.0159,32.1155,32.0159,32.0558,17479.0
2019-08-15 14:20:00,32.18,32.29,32.18,32.26,15779.0,32.0358,32.1454,32.0358,32.1155,15779.0
2019-08-15 14:30:00,32.26,32.28,32.19,32.25,18004.0,32.1155,32.1354,32.0458,32.1055,18004.0
2019-08-15 14:40:00,32.25,32.33,32.24,32.29,15240.0,32.1055,32.1852,32.0956,32.1454,15240.0
2019-08-15 14:50:00,32.29,32.31,32.24,32.29,26033.0,32.1454,32.1653,32.0956,32.1454,26033.0
2019-08-15 15:00:00,32.31,32.44,32.3,32.42,45909.0,32.1653,32.2947,32.1553,32.2748,45909.0
2019-08-15 15:10:00,32.42,32.43,32.33,32.35,30242.0,32.2748,32.2847,32.1852,32.2051,30242.0
2019-08-15 15:20:00,32.35,32.38,32.29,32.3,32340.0,32.2051,32.2349,32.1454,32.1553,32340.0
2019-08-15 15:30:00,32.3,32.36,32.3,32.36,78801.0,32.1553,32.215,32.1553,32.215,78801.0
2019-08-15 15:40:00,32.36,32.45,32.31,32.41,86972.0,32.215,32.3046,32.1653,32.2648,86972.0
2019-08-15 15:50:00,32.42,32.44,32.33,32.36,208254.0,32.2748,32.2947,32.1852,32.215,208254.0
2019-08-16 09:30:00,33.17,33.2,32.8,32.81,194027.0,33.0214,33.0513,32.6531,32.663,194027.0
2019-08-16 09:40:00,32.8,33.08,32.8,33.02,125618.0,32.6531,32.9318,32.6531,32.8721,125618.0
2019-08-16 09:50:00,33.01,33.07,32.9,32.95,87005.0,32.8621,32.9219,32.7526,32.8024,87005.0
2019-08-16 10:00:00,32.95,33.09,32.94,33.05,65709.0,32.8024,32.9418,32.7924,32.9019,65709.0
2019-08-16 10:10:00,33.08,33.08,33.01,33.03,24930.0,32.9318,32.9318,32.8621,32.882,24930.0
2019-08-16 10:20:00,33.04,33.16,32.99,33.01,55889.0,32.892,33.0115,32.8422,32.8621,55889.0
2019-08-16 10:30:00,33.01,33.07,32.96,33.02,32220.0,32.8621,32.9219,32.8124,32.8721,32220.0
2019-08-16 10:40:00,33.03,33.16,33.03,33.11,22569.0,32.882,33.0115,32.882,32.9617,22569.0
2019-08-16 10:50:00,33.11,33.32,33.09,33.31,65487.0,32.9617,33.1707,32.9418,33.1608,65487.0
2019-08-16 11:00:00,33.31,33.33,33.22,33.22,71575.0,33.1608,33.1807,33.0712,33.0712,71575.0
2019-08-16 11:10:00,33.22,33.32,33.2,33.23,42079.0,33.0712,33.1707,33.0513,33.0811,42079.0
2019-08-16 11:20:00,33.25,33.33,33.24,33.29,36008.0,33.1011,33.1807,33.0911,33.1409,36008.0
2019-08-16 11:30:00,33.29,33.39,33.25,33.38,59614.0,33.1409,33.2404,33.1011,33.2305,59614.0
2019-08-16 11:40:00,33.38,33.43,33.37,33.43,35187.0,33.2305,33.2802,33.2205,33.2802,35187.0
2019-08-16 11:50:00,33.43,33.55,33.39,33.41,117242.0,33.2802,33.3997,33.2404,33.2603,117242.0
2019-08-16 12:00:00,33.41,33.46,33.39,33.4,27768.0,33.2603,33.3101,33.2404,33.2504,27768.0
2019-08-16 12:10:00,33.4,33.43,33.29,33.37,32968.0,33.2504,33.2802,33.1409,33.2205,32968.0
2019-08-16 12:20:00,33.36,33.46,33.36,33.46,20909.0,33.2106,33.3101,33.2106,33.3101,20909.0
2019-08-16 12:30:00,33.45,33.53,33.42,33.53,55702.0,33.3002,33.3798,33.2703,33.3798,55702.0
2019-08-16 12:40:00,33.54,33.55,33.5,33.51,27092.0,33.3898,33.3997,33.3499,33.3599,27092.0
2019-08-16 12:50:00,33.51,33.53,33.47,33.5,47658.0,33.3599,33.3798,33.3201,33.3499,47658.0
2019-08-16 13:00:00,33.5,33.55,33.49,33.52,45654.0,33.3499,33.3997,33.34,33.3698,45654.0
2019-08-16 13:10:00,33.52,33.54,33.51,33.52,31206.0,33.3698,33.3898,33.3599,33.3698,31206.0
2019-08-16 13:20:00,33.52,33.65,33.52,33.65,36024.0,33.3698,33.4993,33.3698,33.4993,36024.0
2019-08-16 13:30:00,33.65,33.65,33.58,33.61,37739.0,33.4993,33.4993,33.4296,33.4594,37739.0
2019-08-16 13:40:00,33.61,33.64,33.6,33.61,23993.0,33.4594,33.4893,33.4495,33.4594,23993.0
2019-08-16 13:50:00,33.62,33.62,33.57,33.61,20479.0,33.4694,33.4694,33.4196,33.4594,20479.0
2019-08-16 14:00:00,33.61,33.64,33.58,33.64,50797.0,33.4594,33.4893,33.4296,33.4893,50797.0
2019-08-16 14:10:00,33.64,33.78,33.63,33.78,54197.0,33.4893,33.6287,33.4794,33.6287,54197.0
2019-08-16 14:20:00,33.77,33.78,33.69,33.7,35436.0,33.6187,33.6287,33.5391,33.549,35436.0
2019-08-16 14:30:00,33.71,33.72,33.61,33.61,34994.0,33.559,33.5689,33.4594,33.4594,34994.0
2019-08-16 14:40:00,33.62,33.65,33.59,33.62,37234.0,33.4694,33.4993,33.4395,33.4694,37234.0
2019-08-16 14:50:00,33.62,33.69,33.59,33.6,46710.0,33.4694,33.5391,33.4395,33.4495,46710.0
2019-08-16 15:00:00,33.6,33.69,33.59,33.69,33471.0,33.4495,33.5391,33.4395,33.5391,33471.0
2019-08-16 15:10:00,33.68,33.68,33.6,33.6,38551.0,33.5291,33.5291,33.4495,33.4495,38551.0
2019-08-16 15:20:00,33.61,33.65,33.58,33.59,39406.0,33.4594,33.4993,33.4296,33.4395,39406.0
2019-08-16 15:30:00,33.58,33.61,33.51,33.57,48990.0,33.4296,33.4594,33.3599,33.4196,48990.0
2019-08-16 15:40:00,33.56,33.58,33.52,33.56,69926.0,33.4097,33.4296,33.3698,33.4097,69926.0
2019-08-16 15:50:00,33.57,33.61,33.5,33.52,260135.0,33.4196,33.4594,33.3499,33.3698,260135.0
2019-08-19 09:30:00,34.48,34.88,34.38,34.74,273927.0,34.3255,34.7238,34.226,34.5844,273927.0
2019-08-19 09:40:00,34.75,35.18,34.75,35.0,204378.0,34.5943,35.0224,34.5943,34.8432,204378.0
2019-08-19 09:50:00,35.01,35.17,34.88,35.16,149030.0,34.8532,35.0125,34.7238,35.0025,149030.0
2019-08-19 10:00:00,35.16,35.35,35.0,35.25,176661.0,35.0025,35.1916,34.8432,35.0921,176661.0
2019-08-19 10:10:00,35.25,35.26,35.04,35.11,172391.0,35.0921,35.102,34.883,34.9527,172391.0
2019-08-19 10:20:00,35.1,35.16,34.98,35.03,147690.0,34.9428,35.0025,34.8233,34.8731,147690.0
2019-08-19 10:30:00,35.02,35.28,35.0,35.28,59437.0,34.8631,35.122,34.8432,35.122,59437.0
2019-08-19 10:40:00,35.29,35.32,35.02,35.13,56013.0,35.1319,35.1618,34.8631,34.9726,56013.0
2019-08-19 10:50:00,35.13,35.22,35.03,35.1,127628.0,34.9726,35.0622,34.8731,34.9428,127628.0
2019-08-19 11:00:00,35.11,35.15,35.03,35.08,63171.0,34.9527,34.9925,34.8731,34.9229,63171.0
2019-08-19 11:10:00,35.08,35.16,35.02,35.02,71504.0,34.9229,35.0025,34.8631,34.8631,71504.0
2019-08-19 11:20:00,35.03,35.07,34.99,35.05,96315.0,34.8731,34.9129,34.8333,34.893,96315.0
2019-08-19 11:30:00,35.05,35.12,35.01,35.12,39488.0,34.893,34.9627,34.8532,34.9627,39488.0
2019-08-19 11:40:00,35.12,35.32,35.1,35.13,83951.0,34.9627,35.1618,34.9428,34.9726,83951.0
2019-08-19 11:50:00,35.13,35.14,35.06,35.06,52927.0,34.9726,34.9826,34.9029,34.9029,52927.0
2019-08-19 12:00:00,35.07,35.13,35.03,35.13,44462.0,34.9129,34.9726,34.8731,34.9726,44462.0
2019-08-19 12:10:00,35.13,35.18,35.08,35.1,44606.0,34.9726,35.0224,34.9229,34.9428,44606.0
2019-08-19 12:20:00,35.1,35.16,35.07,35.16,20196.0,34.9428,35.0025,34.9129,35.0025,20196.0
2019-08-19 12:30:00,35.18,35.19,35.11,35.12,30202.0,35.0224,35.0324,34.9527,34.9627,30202.0
2019-08-19 12:40:00,35.12,35.19,35.11,35.14,24137.0,34.9627,35.0324,34.9527,34.9826,24137.0
2019-08-19 12:50:00,35.14,35.19,35.1,35.13,18961.0,34.9826,35.0324,34.9428,34.9726,18961.0
2019-08-19 13:00:00,35.14,35.29,35.11,35.24,61718.0,34.9826,35.1319,34.9527,35.0821,61718.0
2019-08-19 13:10:00,35.23,35.23,35.15,35.16,19666.0,35.0722,35.0722,34.9925,35.0025,19666.0
2019-08-19 13:20:00,35.18,35.2,35.16,35.16,14874.0,35.0224,35.0423,35.0025,35.0025,14874.0
2019-08-19 13:30:00,35.16,35.19,35.12,35.16,27131.0,35.0025,35.0324,34.9627,35.0025,27131.0
2019-08-19 13:40:00,35.15,35.15,35.01,35.02,34975.0,34.9925,34.9925,34.8532,34.8631,34975.0
2019-08-19 13:50:00,35.02,35.15,34.99,35.13,54712.0,34.8631,34.9925,34.8333,34.9726,54712.0
2019-08-19 14:00:00,35.13,35.14,35.08,35.14,21907.0,34.9726,34.9826,34.9229,34.9826,21907.0
2019-08-19 14:10:00,35.13,35.16,35.09,35.13,32360.0,34.9726,35.0025,34.9328,34.9726,32360.0
2019-08-19 14:20:00,35.13,35.16,35.1,35.16,25918.0,34.9726,35.0025,34.9428,35.0025,25918.0
2019-08-19 14:30:00,35.16,35.19,35.12,35.17,42443.0,35.0025,35.0324,34.9627,35.0125,42443.0
2019-08-19 14:40:00,35.16,35.2,35.16,35.2,26247.0,35.0025,35.0423,35.0025,35.0423,26247.0
2019-08-19 14:50:00,35.19,35.3,35.19,35.27,81990.0,35.0324,35.1419,35.0324,35.112,81990.0
2019-08-19 15:00:00,35.28,35.35,35.24,35.34,156566.0,35.122,35.1916,35.0821,35.1817,156566.0
2019-08-19 15:10:00,35.34,35.36,35.24,35.25,150975.0,35.1817,35.2016,35.0821,35.0921,150975.0
2019-08-19 15:20:00,35.25,35.31,35.21,35.3,53053.0,35.0921,35.1518,35.0523,35.1419,53053.0
2019-08-19 15:30:00,35.3,35.32,35.25,35.3,78385.0,35.1419,35.1618,35.0921,35.1419,78385.0
2019-08-19 15:40:00,35.3,35.35,35.25,35.32,119681.0,35.1419,35.1916,35.0921,35.1618,119681.0
2019-08-19 15:50:00,35.32,35.37,35.25,35.3,569528.0,35.1618,35.2116,35.0921,35.1419,569528.0
2019-08-20 09:30:00,34.79,35.13,34.79,34.99,213469.0,34.6342,34.9726,34.6342,34.8333,213469.0
2019-08-20 09:40:00,35.01,35.6,35.0,35.25,136385.0,34.8532,35.4405,34.8432,35.0921,136385.0
2019-08-20 09:50:00,35.24,35.36,35.19,35.31,96626.0,35.0821,35.2016,35.0324,35.1518,96626.0
2019-08-20 10:00:00,35.29,35.48,35.21,35.41,47366.0,35.1319,35.3211,35.0523,35.2514,47366.0
2019-08-20 10:10:00,35.43,35.49,35.36,35.39,73627.0,35.2713,35.331,35.2016,35.2315,73627.0
2019-08-20 10:20:00,35.39,35.44,35.29,35.44,42871.0,35.2315,35.2812,35.1319,35.2812,42871.0
2019-08-20 10:30:00,35.44,35.44,35.3,35.31,48321.0,35.2812,35.2812,35.1419,35.1518,48321.0
2019-08-20 10:40:00,35.29,35.32,35.2,35.26,40798.0,35.1319,35.1618,35.0423,35.102,40798.0
2019-08-20 10:50:00,35.25,35.34,35.21,35.34,26257.0,35.0921,35.1817,35.0523,35.1817,26257.0
2019-08-20 11:00:00,35.34,35.38,35.27,35.27,25386.0,35.1817,35.2215,35.112,35.112,25386.0
2019-08-20 11:10:00,35.28,35.31,35.26,35.26,30100.0,35.122,35.1518,35.102,35.102,30100.0
2019-08-20 11:20:00,35.27,35.31,35.14,35.16,35736.0,35.112,35.1518,34.9826,35.0025,35736.0
2019-08-20 11:30:00,35.17,35.28,35.16,35.23,34161.0,35.0125,35.122,35.0025,35.0722,34161.0
2019-08-20 11:40:00,35.23,35.24,35.14,35.23,35336.0,35.0722,35.0821,34.9826,35.0722,35336.0
2019-08-20 11:50:00,35.23,35.27,35.16,35.16,23981.0,35.0722,35.112,35.0025,35.0025,23981.0
2019-08-20 12:00:00,35.18,35.26,35.15,35.21,33080.0,35.0224,35.102,34.9925,35.0523,33080.0
2019-08-20 12:10:00,35.22,35.31,35.2,35.26,18578.0,35.0622,35.1518,35.0423,35.102,18578.0
2019-08-20 12:20:00,35.25,35.27,35.19,35.22,28198.0,35.0921,35.112,35.0324,35.0622,28198.0
2019-08-20 12:30:00,35.22,35.27,35.2,35.23,35497.0,35.0622,35.112,35.0423,35.0722,35497.0
2019-08-20 12:40:00,35.23,35.23,35.13,35.16,18895.0,35.0722,35.0722,34.9726,35.0025,18895.0
2019-08-20 12:50:00,35.16,35.26,35.13,35.25,65529.0,35.0025,35.102,34.9726,35.0921,65529.0
2019-08-20 13:00:00,35.25,35.29,35.22,35.27,30557.0,35.0921,35.1319,35.0622,35.112,30557.0
2019-08-20 13:10:00,35.28,35.28,35.19,35.23,18754.0,35.122,35.122,35.0324,35.0722,18754.0
2019-08-20 13:20:00,35.23,35.28,35.21,35.25,20163.0,35.0722,35.122,35.0523,35.0921,20163.0
2019-08-20 13:30:00,35.26,35.26,35.13,35.13,86576.0,35.102,35.102,34.9726,34.9726,86576.0
2019-08-20 13:40:00,35.15,35.19,35.1,35.15,19140.0,34.9925,35.0324,34.9428,34.9925,19140.0
2019-08-20 13:50:00,35.13,35.22,35.13,35.19,27046.0,34.9726,35.0622,34.9726,35.0324,27046.0
2019-08-20 14:00:00,35.19,35.28,35.17,35.23,28180.0,35.0324,35.122,35.0125,35.0722,28180.0
2019-08-20 14:10:00,35.23,35.24,35.14,35.2,48249.0,35.0722,35.0821,34.9826,35.0423,48249.0
2019-08-20 14:20:00,35.19,35.21,35.06,35.14,117221.0,35.0324,35.0523,34.9029,34.9826,117221.0
2019-08-20 14:30:00,35.13,35.27,35.1,35.27,30005.0,34.9726,35.112,34.9428,35.112,30005.0
2019-08-20 14:40:00,35.27,35.27,35.18,35.22,28293.0,35.112,35.112,35.0224,35.0622,28293.0
2019-08-20 14:50:00,35.23,35.29,35.2,35.25,20770.0,35.0722,35.1319,35.0423,35.0921,20770.0
2019-08-20 15:00:00,35.26,35.3,35.22,35.27,21040.0,35.102,35.1419,35.0622,35.112,21040.0
2019-08-20 15:10:00,35.27,35.32,35.22,35.23,32546.0,35.112,35.1618,35.0622,35.0722,32546.0
2019-08-20 15:20:00,35.22,35.28,35.16,35.27,55075.0,35.0622,35.122,35.0025,35.112,55075.0
2019-08-20 15:30:00,35.27,35.31,35.26,35.29,45305.0,35.112,35.1518,35.102,35.1319,45305.0
2019-08-20 15:40:00,35.3,35.3,35.25,35.29,60663.0,35.1419,35.1419,35.0921,35.1319,60663.0
2019-08-20 15:50:00,35.29,35.32,35.23,35.26,240861.0,35.1319,35.1618,35.0722,35.102,240861.0
2019-08-21 09:30:00,35.66,35.7,35.07,35.2,105149.0,35.5003,35.5401,34.9129,35.0423,105149.0
2019-08-21 09:40:00,35.18,35.24,35.15,35.2,63259.0,35.0224,35.0821,34.9925,35.0423,63259.0
2019-08-21 09:50:00,35.19,35.21,35.02,35.04,163305.0,35.0324,35.0523,34.8631,34.883,163305.0
2019-08-21 10:00:00,35.05,35.18,34.92,35.04,151015.0,34.893,35.0224,34.7636,34.883,151015.0
2019-08-21 10:10:00,35.04,35.04,34.95,35.01,115539.0,34.883,34.883,34.7934,34.8532,115539.0
2019-08-21 10:20:00,35.01,35.03,34.83,34.86,51475.0,34.8532,34.8731,34.674,34.7038,51475.0
2019-08-21 10:30:00,34.86,34.91,34.83,34.87,24397.0,34.7038,34.7536,34.674,34.7138,24397.0
2019-08-21 10:40:00,34.86,34.88,34.7,34.74,139090.0,34.7038,34.7238,34.5446,34.5844,139090.0
2019-08-21 10:50:00,34.75,34.77,34.7,34.75,18342.0,34.5943,34.6142,34.5446,34.5943,18342.0
2019-08-21 11:00:00,34.74,34.91,34.73,34.85,36136.0,34.5844,34.7536,34.5744,34.6939,36136.0
2019-08-21 11:10:00,34.84,34.84,34.73,34.75,31577.0,34.6839,34.6839,34.5744,34.5943,31577.0
2019-08-21 11:20:00,34.76,34.82,34.73,34.75,23950.0,34.6043,34.664,34.5744,34.5943,23950.0
2019-08-21 11:30:00,34.75,34.81,34.74,34.8,76652.0,34.5943,34.6541,34.5844,34.6441,76652.0
2019-08-21 11:40:00,34.78,34.79,34.74,34.74,17409.0,34.6242,34.6342,34.5844,34.5844,17409.0
2019-08-21 11:50:00,34.73,34.78,34.7,34.74,11004.0,34.5744,34.6242,34.5446,34.5844,11004.0
2019-08-21 12:00:00,34.76,34.79,34.73,34.76,18808.0,34.6043,34.6342,34.5744,34.6043,18808.0
2019-08-21 12:10:00,34.76,34.78,34.74,34.77,29332.0,34.6043,34.6242,34.5844,34.6142,29332.0
2019-08-21 12:20:00,34.77,34.79,34.74,34.76,13330.0,34.6142,34.6342,34.5844,34.6043,13330.0
2019-08-21 12:30:00,34.76,34.78,34.74,34.75,20730.0,34.6043,34.6242,34.5844,34.5943,20730.0
2019-08-21 12:40:00,34.76,34.76,34.72,34.72,7046.0,34.6043,34.6043,34.5645,34.5645,7046.0
2019-08-21 12:50:00,34.73,34.77,34.71,34.71,8300.0,34.5744,34.6142,34.5545,34.5545,8300.0
2019-08-21 13:00:00,34.72,34.77,34.7,34.73,27422.0,34.5645,34.6142,34.5446,34.5744,27422.0
2019-08-21 13:10:00,34.73,34.75,34.71,34.74,10517.0,34.5744,34.5943,34.5545,34.5844,10517.0
2019-08-21 13:20:00,34.75,34.76,34.7,34.72,17737.0,34.5943,34.6043,34.5446,34.5645,17737.0
2019-08-21 13:30:00,34.73,34.76,34.72,34.75,5061.0,34.5744,34.6043,34.5645,34.5943,5061.0
2019-08-21 13:40:00,34.75,34.76,34.73,34.73,5896.0,34.5943,34.6043,34.5744,34.5744,5896.0
2019-08-21 13:50:00,34.72,34.72,34.7,34.71,10739.0,34.5645,34.5645,34.5446,34.5545,10739.0
2019-08-21 14:00:00,34.7,34.76,34.62,34.75,19742.0,34.5446,34.6043,34.4649,34.5943,19742.0
2019-08-21 14:10:00,34.76,34.77,34.7,34.76,9806.0,34.6043,34.6142,34.5446,34.6043,9806.0
2019-08-21 14:20:00,34.76,34.77,34.72,34.77,9701.0,34.6043,34.6142,34.5645,34.6142,9701.0
2019-08-21 14:30:00,34.77,34.78,34.69,34.69,7079.0,34.6142,34.6242,34.5346,34.5346,7079.0
2019-08-21 14:40:00,34.7,34.71,34.65,34.65,7692.0,34.5446,34.5545,34.4948,34.4948,7692.0
2019-08-21 14:50:00,34.65,34.68,34.62,34.67,6828.0,34.4948,34.5246,34.4649,34.5147,6828.0
2019-08-21 15:00:00,34.68,34.7,34.65,34.68,13512.0,34.5246,34.5446,34.4948,34.5246,13512.0
2019-08-21 15:10:00,34.69,34.76,34.69,34.76,26900.0,34.5346,34.6043,34.5346,34.6043,26900.0
2019-08-21 15:20:00,34.74,34.76,34.7,34.7,14465.0,34.5844,34.6043,34.5446,34.5446,14465.0
2019-08-21 15:30:00,34.7,34.77,34.7,34.77,32911.0,34.5446,34.6142,34.5446,34.6142,32911.0
2019-08-21 15:40:00,34.77,34.86,34.74,34.75,98550.0,34.6142,34.7038,34.5844,34.5943,98550.0
2019-08-21 15:50:00,34.75,34.77,34.69,34.7,190341.0,34.5943,34.6142,34.5346,34.5446,190341.0
2019-08-22 09:30:00,34.5,34.6,33.96,34.19,125635.0,34.3455,34.445,33.8079,34.0368,125635.0
2019-08-22 09:40:00,34.17,34.23,33.96,33.98,77854.0,34.0169,34.0767,33.8079,33.8278,77854.0
2019-08-22 09:50:00,33.99,34.03,33.91,33.96,51165.0,33.8377,33.8776,33.7581,33.8079,51165.0
2019-08-22 10:00:00,33.97,33.99,33.8,33.83,47100.0,33.8178,33.8377,33.6486,33.6785,47100.0
2019-08-22 10:10:00,33.81,33.84,33.73,33.75,95475.0,33.6585,33.6884,33.5789,33.5988,95475.0
2019-08-22 10:20:00,33.74,33.79,33.46,33.49,121970.0,33.5889,33.6386,33.3101,33.34,121970.0
2019-08-22 10:30:00,33.48,33.5,33.23,33.42,104879.0,33.33,33.3499,33.0811,33.2703,104879.0
2019-08-22 10:40:00,33.43,33.45,33.08,33.2,190932.0,33.2802,33.3002,32.9318,33.0513,190932.0
2019-08-22 10:50:00,33.2,33.21,32.96,33.04,211863.0,33.0513,33.0612,32.8124,32.892,211863.0
2019-08-22 11:00:00,33.05,33.17,32.97,33.11,115037.0,32.9019,33.0214,32.8223,32.9617,115037.0
2019-08-22 11:10:00,33.11,33.29,33.1,33.17,57558.0,32.9617,33.1409,32.9517,33.0214,57558.0
2019-08-22 11:20:00,33.18,33.23,33.08,33.13,60829.0,33.0314,33.0811,32.9318,32.9816,60829.0
2019-08-22 11:30:00,33.14,33.27,33.12,33.19,58878.0,32.9915,33.121,32.9716,33.0413,58878.0
2019-08-22 11:40:00,33.19,33.2,33.01,33.05,42262.0,33.0413,33.0513,32.8621,32.9019,42262.0
2019-08-22 11:50:00,33.06,33.13,33.01,33.13,31186.0,32.9119,32.9816,32.8621,32.9816,31186.0
2019-08-22 12:00:00,33.13,33.24,33.12,33.2,38757.0,32.9816,33.0911,32.9716,33.0513,38757.0
2019-08-22 12:10:00,33.19,33.23,33.15,33.23,33375.0,33.0413,33.0811,33.0015,33.0811,33375.0
2019-08-22 12:20:00,33.21,33.4,33.21,33.33,80155.0,33.0612,33.2504,33.0612,33.1807,80155.0
2019-08-22 12:30:00,33.32,33.35,33.25,33.29,37623.0,33.1707,33.2006,33.1011,33.1409,37623.0
2019-08-22 12:40:00,33.3,33.5,33.29,33.45,44313.0,33.1508,33.3499,33.1409,33.3002,44313.0
2019-08-22 12:50:00,33.45,33.47,33.27,33.28,21757.0,33.3002,33.3201,33.121,33.1309,21757.0
2019-08-22 13:00:00,33.29,33.3,33.23,33.27,19493.0,33.1409,33.1508,33.0811,33.121,19493.0
2019-08-22 13:10:00,33.26,33.29,33.24,33.28,27507.0,33.111,33.1409,33.0911,33.1309,27507.0
2019-08-22 13:20:00,33.28,33.3,33.22,33.22,20206.0,33.1309,33.1508,33.0712,33.0712,20206.0
2019-08-22 13:30:00,33.21,33.27,33.18,33.26,21660.0,33.0612,33.121,33.0314,33.111,21660.0
2019-08-22 13:40:00,33.25,33.28,33.22,33.23,13431.0,33.1011,33.1309,33.0712,33.0811,13431.0
2019-08-22 13:50:00,33.23,33.26,33.21,33.21,11372.0,33.0811,33.111,33.0612,33.0612,11372.0
2019-08-22 14:00:00,33.22,33.25,33.21,33.21,17477.0,33.0712,33.1011,33.0612,33.0612,17477.0
2019-08-22 14:10:00,33.21,33.24,33.15,33.2,29889.0,33.0612,33.0911,33.0015,33.0513,29889.0
2019-08-22 14:20:00,33.2,33.24,33.15,33.2,21550.0,33.0513,33.0911,33.0015,33.0513,21550.0
2019-08-22 14:30:00,33.2,33.32,33.17,33.32,21350.0,33.0513,33.1707,33.0214,33.1707,21350.0
2019-08-22 14:40:00,33.31,33.37,33.29,33.33,20468.0,33.1608,33.2205,33.1409,33.1807,20468.0
2019-08-22 14:50:00,33.32,33.33,33.28,33.32,22018.0,33.1707,33.1807,33.1309,33.1707,22018.0
2019-08-22 15:00:00,33.32,33.32,33.26,33.27,19308.0,33.1707,33.1707,33.111,33.121,19308.0
2019-08-22 15:10:00,33.27,33.28,33.21,33.25,28859.0,33.121,33.1309,33.0612,33.1011,28859.0
2019-08-22 15:20:00,33.25,33.3,33.24,33.25,26533.0,33.1011,33.1508,33.0911,33.1011,26533.0
2019-08-22 15:30:00,33.25,33.32,33.25,33.32,54202.0,33.1011,33.1707,33.1011,33.1707,54202.0
2019-08-22 15:40:00,33.32,33.4,33.31,33.38,110950.0,33.1707,33.2504,33.1608,33.2305,110950.0
2019-08-22 15:50:00,33.39,33.42,33.28,33.31,352182.0,33.2404,33.2703,33.1309,33.1608,352182.0
2019-08-23 09:30:00,33.03,33.1,32.21,32.3,244577.0,32.882,32.9517,32.0657,32.1553,244577.0
2019-08-23 09:40:00,32.33,32.69,32.32,32.68,112470.0,32.1852,32.5436,32.1752,32.5336,112470.0
2019-08-23 09:50:00,32.67,32.98,32.55,32.95,52629.0,32.5237,32.8323,32.4042,32.8024,52629.0
2019-08-23 10:00:00,32.97,33.19,32.78,32.83,100949.0,32.8223,33.0413,32.6332,32.6829,100949.0
2019-08-23 10:10:00,32.78,33.11,32.63,33.11,42123.0,32.6332,32.9617,32.4838,32.9617,42123.0
2019-08-23 10:20:00,33.12,33.13,33.0,33.05,28915.0,32.9716,32.9816,32.8522,32.9019,28915.0
2019-08-23 10:30:00,33.03,33.36,33.01,33.33,37379.0,32.882,33.2106,32.8621,33.1807,37379.0
2019-08-23 10:40:00,33.32,33.36,33.04,33.07,22576.0,33.1707,33.2106,32.892,32.9219,22576.0
2019-08-23 10:50:00,33.08,33.32,33.06,33.17,29923.0,32.9318,33.1707,32.9119,33.0214,29923.0
2019-08-23 11:00:00,33.17,33.18,32.63,32.63,108736.0,33.0214,33.0314,32.4838,32.4838,108736.0
2019-08-23 11:10:00,32.63,32.74,32.47,32.73,94396.0,32.4838,32.5933,32.3245,32.5834,94396.0
2019-08-23 11:20:00,32.72,32.74,32.55,32.59,32716.0,32.5734,32.5933,32.4042,32.444,32716.0
2019-08-23 11:30:00,32.59,32.62,32.29,32.35,66622.0,32.444,32.4739,32.1454,32.2051,66622.0
2019-08-23 11:40:00,32.34,32.37,32.28,32.29,72295.0,32.1951,32.225,32.1354,32.1454,72295.0
2019-08-23 11:50:00,32.3,32.34,32.16,32.16,65021.0,32.1553,32.1951,32.0159,32.0159,65021.0
2019-08-23 12:00:00,32.16,32.26,32.08,32.15,51213.0,32.0159,32.1155,31.9363,32.006,51213.0
2019-08-23 12:10:00,32.16,32.25,32.15,32.21,88136.0,32.0159,32.1055,32.006,32.0657,88136.0
2019-08-23 12:20:00,32.19,32.25,32.12,32.18,58505.0,32.0458,32.1055,31.9761,32.0358,58505.0
2019-08-23 12:30:00,32.18,32.36,32.17,32.31,38320.0,32.0358,32.215,32.0259,32.1653,38320.0
2019-08-23 12:40:00,32.3,32.32,32.21,32.23,21072.0,32.1553,32.1752,32.0657,32.0856,21072.0
2019-08-23 12:50:00,32.23,32.24,32.12,32.2,52350.0,32.0856,32.0956,31.9761,32.0558,52350.0
2019-08-23 13:00:00,32.18,32.23,32.13,32.2,36447.0,32.0358,32.0856,31.9861,32.0558,36447.0
2019-08-23 13:10:00,32.19,32.22,32.09,32.15,41880.0,32.0458,32.0757,31.9462,32.006,41880.0
2019-08-23 13:20:00,32.15,32.17,32.0,32.04,86468.0,32.006,32.0259,31.8567,31.8965,86468.0
2019-08-23 13:30:00,32.02,32.04,31.94,31.99,75386.0,31.8766,31.8965,31.7969,31.8467,75386.0
2019-08-23 13:40:00,31.99,32.03,31.93,32.0,99512.0,31.8467,31.8865,31.787,31.8567,99512.0
2019-08-23 13:50:00,31.99,32.15,31.98,32.08,65528.0,31.8467,32.006,31.8367,31.9363,65528.0
2019-08-23 14:00:00,32.08,32.2,32.06,32.12,40527.0,31.9363,32.0558,31.9164,31.9761,40527.0
2019-08-23 14:10:00,32.12,32.22,32.11,32.15,35022.0,31.9761,32.0757,31.9662,32.006,35022.0
2019-08-23 14:20:00,32.16,32.26,32.15,32.16,31207.0,32.0159,32.1155,32.006,32.0159,31207.0
2019-08-23 14:30:00,32.16,32.21,32.07,32.07,29509.0,32.0159,32.0657,31.9263,31.9263,29509.0
2019-08-23 14:40:00,32.08,32.13,32.04,32.09,53881.0,31.9363,31.9861,31.8965,31.9462,53881.0
2019-08-23 14:50:00,32.09,32.19,32.06,32.19,50017.0,31.9462,32.0458,31.9164,32.0458,50017.0
2019-08-23 15:00:00,32.19,32.36,32.18,32.26,43435.0,32.0458,32.215,32.0358,32.1155,43435.0
2019-08-23 15:10:00,32.27,32.28,32.19,32.24,39147.0,32.1254,32.1354,32.0458,32.0956,39147.0
2019-08-23 15:20:00,32.23,32.31,32.2,32.28,74215.0,32.0856,32.1653,32.0558,32.1354,74215.0
2019-08-23 15:30:00,32.28,32.31,32.11,32.18,108991.0,32.1354,32.1653,31.9662,32.0358,108991.0
2019-08-23 15:40:00,32.18,32.26,32.13,32.14,120713.0,32.0358,32.1155,31.9861,31.996,120713.0
2019-08-23 15:50:00,32.14,32.17,32.09,32.14,366549.0,31.996,32.0259,31.9462,31.996,366549.0
2019-08-26 09:30:00,32.53,32.81,32.07,32.26,165651.0,32.3843,32.663,31.9263,32.1155,165651.0
2019-08-26 09:40:00,32.24,32.42,32.22,32.34,38129.0,32.0956,32.2748,32.0757,32.1951,38129.0
2019-08-26 09:50:00,32.34,32.52,32.31,32.38,70261.0,32.1951,32.3743,32.1653,32.2349,70261.0
2019-08-26 10:00:00,32.41,32.54,32.37,32.39,34946.0,32.2648,32.3942,32.225,32.2449,34946.0
2019-08-26 10:10:00,32.39,32.39,32.18,32.26,37982.0,32.2449,32.2449,32.0358,32.1155,37982.0
2019-08-26 10:20:00,32.27,32.34,32.24,32.26,78677.0,32.1254,32.1951,32.0956,32.1155,78677.0
2019-08-26 10:30:00,32.26,32.3,32.11,32.24,47278.0,32.1155,32.1553,31.9662,32.0956,47278.0
2019-08-26 10:40:00,32.22,32.35,32.18,32.3,26888.0,32.0757,32.2051,32.0358,32.1553,26888.0
2019-08-26 10:50:00,32.31,32.31,32.18,32.24,15887.0,32.1653,32.1653,32.0358,32.0956,15887.0
2019-08-26 11:00:00,32.23,32.33,32.22,32.29,30192.0,32.0856,32.1852,32.0757,32.1454,30192.0
2019-08-26 11:10:00,32.3,32.41,32.22,32.34,149347.0,32.1553,32.2648,32.0757,32.1951,149347.0
2019-08-26 11:20:00,32.34,32.35,32.27,32.27,45621.0,32.1951,32.2051,32.1254,32.1254,45621.0
2019-08-26 11:30:00,32.27,32.36,32.22,32.33,71210.0,32.1254,32.215,32.0757,32.1852,71210.0
2019-08-26 11:40:00,32.33,32.33,32.19,32.23,21621.0,32.1852,32.1852,32.0458,32.0856,21621.0
2019-08-26 11:50:00,32.23,32.23,32.18,32.19,11954.0,32.0856,32.0856,32.0358,32.0458,11954.0
2019-08-26 12:00:00,32.2,32.29,32.18,32.26,27620.0,32.0558,32.1454,32.0358,32.1155,27620.0
2019-08-26 12:10:00,32.25,32.26,32.13,32.18,21478.0,32.1055,32.1155,31.9861,32.0358,21478.0
2019-08-26 12:20:00,32.19,32.24,32.18,32.18,25461.0,32.0458,32.0956,32.0358,32.0358,25461.0
2019-08-26 12:30:00,32.17,32.21,32.08,32.09,27283.0,32.0259,32.0657,31.9363,31.9462,27283.0
2019-08-26 12:40:00,32.08,32.12,32.06,32.12,34619.0,31.9363,31.9761,31.9164,31.9761,34619.0
2019-08-26 12:50:00,32.12,32.19,32.1,32.17,8200.0,31.9761,32.0458,31.9562,32.0259,8200.0
2019-08-26 13:00:00,32.18,32.21,32.16,32.21,13000.0,32.0358,32.0657,32.0159,32.0657,13000.0
2019-08-26 13:10:00,32.22,32.22,32.16,32.19,13838.0,32.0757,32.0757,32.0159,32.0458,13838.0
2019-08-26 13:20:00,32.18,32.26,32.18,32.24,14922.0,32.0358,32.1155,32.0358,32.0956,14922.0
2019-08-26 13:30:00,32.24,32.24,32.19,32.2,18060.0,32.0956,32.0956,32.0458,32.0558,18060.0
2019-08-26 13:40:00,32.19,32.22,32.17,32.22,13795.0,32.0458,32.0757,32.0259,32.0757,13795.0
2019-08-26 13:50:00,32.22,32.22,32.17,32.19,11350.0,32.0757,32.0757,32.0259,32.0458,11350.0
2019-08-26 14:00:00,32.19,32.19,32.13,32.16,12623.0,32.0458,32.0458,31.9861,32.0159,12623.0
2019-08-26 14:10:00,32.16,32.17,32.07,32.11,86404.0,32.0159,32.0259,31.9263,31.9662,86404.0
2019-08-26 14:20:00,32.11,32.11,32.07,32.1,17122.0,31.9662,31.9662,31.9263,31.9562,17122.0
2019-08-26 14:30:00,32.12,32.13,32.08,32.09,16856.0,31.9761,31.9861,31.9363,31.9462,16856.0
2019-08-26 14:40:00,32.08,32.08,32.01,32.04,26589.0,31.9363,31.9363,31.8666,31.8965,26589.0
2019-08-26 14:50:00,32.04,32.08,32.02,32.08,22348.0,31.8965,31.9363,31.8766,31.9363,22348.0
2019-08-26 15:00:00,32.08,32.13,32.02,32.02,50242.0,31.9363,31.9861,31.8766,31.8766,50242.0
2019-08-26 15:10:00,32.02,32.05,32.01,32.02,28662.0,31.8766,31.9064,31.8666,31.8766,28662.0
2019-08-26 15:20:00,32.01,32.05,31.97,31.98,80425.0,31.8666,31.9064,31.8268,31.8367,80425.0
2019-08-26 15:30:00,31.98,32.0,31.92,31.95,65604.0,31.8367,31.8567,31.777,31.8069,65604.0
2019-08-26 15:40:00,31.95,31.95,31.84,31.9,172196.0,31.8069,31.8069,31.6974,31.7571,172196.0
2019-08-26 15:50:00,31.9,32.0,31.84,31.85,672614.0,31.7571,31.8567,31.6974,31.7073,672614.0
2019-08-27 09:30:00,31.88,32.12,31.88,32.03,149945.0,31.7372,31.9761,31.7372,31.8865,149945.0
2019-08-27 09:40:00,32.04,32.04,31.83,31.98,62057.0,31.8965,31.8965,31.6874,31.8367,62057.0
2019-08-27 09:50:00,31.96,31.96,31.74,31.76,65314.0,31.8168,31.8168,31.5978,31.6177,65314.0
2019-08-27 10:00:00,31.77,31.9,31.73,31.8,45219.0,31.6277,31.7571,31.5879,31.6575,45219.0
2019-08-27 10:10:00,31.8,31.88,31.73,31.88,71239.0,31.6575,31.7372,31.5879,31.7372,71239.0
2019-08-27 10:20:00,31.89,31.92,31.75,31.78,114574.0,31.7471,31.777,31.6078,31.6376,114574.0
2019-08-27 10:30:00,31.77,31.79,31.69,31.79,50625.0,31.6277,31.6476,31.548,31.6476,50625.0
2019-08-27 10:40:00,31.8,31.89,31.75,31.75,50906.0,31.6575,31.7471,31.6078,31.6078,50906.0
2019-08-27 10:50:00,31.74,31.8,31.73,31.73,58609.0,31.5978,31.6575,31.5879,31.5879,58609.0
2019-08-27 11:00:00,31.74,31.91,31.73,31.82,73879.0,31.5978,31.7671,31.5879,31.6775,73879.0
2019-08-27 11:10:00,31.81,31.81,31.59,31.62,82338.0,31.6675,31.6675,31.4485,31.4784,82338.0
2019-08-27 11:20:00,31.63,31.65,31.46,31.56,103951.0,31.4883,31.5082,31.3191,31.4186,103951.0
2019-08-27 11:30:00,31.55,31.63,31.5,31.54,87238.0,31.4087,31.4883,31.3589,31.3987,87238.0
2019-08-27 11:40:00,31.55,31.66,31.5,31.65,86101.0,31.4087,31.5182,31.3589,31.5082,86101.0
2019-08-27 11:50:00,31.65,31.65,31.5,31.52,37938.0,31.5082,31.5082,31.3589,31.3788,37938.0
2019-08-27 12:00:00,31.51,31.53,31.37,31.4,45520.0,31.3688,31.3888,31.2295,31.2593,45520.0
2019-08-27 12:10:00,31.4,31.45,31.34,31.36,48721.0,31.2593,31.3091,31.1996,31.2195,48721.0
2019-08-27 12:20:00,31.37,31.48,31.37,31.46,21644.0,31.2295,31.339,31.2295,31.3191,21644.0
2019-08-27 12:30:00,31.43,31.44,31.32,31.33,36782.0,31.2892,31.2992,31.1797,31.1897,36782.0
2019-08-27 12:40:00,31.33,31.38,31.26,31.38,47709.0,31.1897,31.2394,31.12,31.2394,47709.0
2019-08-27 12:50:00,31.36,31.38,31.31,31.31,34903.0,31.2195,31.2394,31.1697,31.1697,34903.0
2019-08-27 13:00:00,31.31,31.37,31.23,31.33,47714.0,31.1697,31.2295,31.0901,31.1897,47714.0
2019-08-27 13:10:00,31.33,31.34,31.28,31.31,27352.0,31.1897,31.1996,31.1399,31.1697,27352.0
2019-08-27 13:20:00,31.31,31.4,31.3,31.4,21295.0,31.1697,31.2593,31.1598,31.2593,21295.0
2019-08-27 13:30:00,31.41,31.52,31.38,31.48,24153.0,31.2693,31.3788,31.2394,31.339,24153.0
2019-08-27 13:40:00,31.48,31.48,31.43,31.45,28128.0,31.339,31.339,31.2892,31.3091,28128.0
2019-08-27 13:50:00,31.44,31.48,31.4,31.43,28451.0,31.2992,31.339,31.2593,31.2892,28451.0
2019-08-27 14:00:00,31.43,31.49,31.34,31.35,28725.0,31.2892,31.3489,31.1996,31.2096,28725.0
2019-08-27 14:10:00,31.35,31.37,31.28,31.33,23534.0,31.2096,31.2295,31.1399,31.1897,23534.0
2019-08-27 14:20:00,31.33,31.33,31.27,31.29,15151.0,31.1897,31.1897,31.1299,31.1498,15151.0
2019-08-27 14:30:00,31.29,31.29,31.18,31.21,47832.0,31.1498,31.1498,31.0403,31.0702,47832.0
2019-08-27 14:40:00,31.22,31.3,31.2,31.28,36903.0,31.0801,31.1598,31.0602,31.1399,36903.0
2019-08-27 14:50:00,31.29,31.38,31.27,31.37,53085.0,31.1498,31.2394,31.1299,31.2295,53085.0
2019-08-27 15:00:00,31.38,31.4,31.34,31.36,54714.0,31.2394,31.2593,31.1996,31.2195,54714.0
2019-08-27 15:10:00,31.37,31.37,31.28,31.3,60516.0,31.2295,31.2295,31.1399,31.1598,60516.0
2019-08-27 15:20:00,31.31,31.4,31.29,31.37,63025.0,31.1697,31.2593,31.1498,31.2295,63025.0
2019-08-27 15:30:00,31.36,31.4,31.33,31.35,84507.0,31.2195,31.2593,31.1897,31.2096,84507.0
2019-08-27 15:40:00,31.35,31.41,31.31,31.35,144462.0,31.2096,31.2693,31.1697,31.2096,144462.0
2019-08-27 15:50:00,31.35,31.45,31.31,31.39,496060.0,31.2096,31.3091,31.1697,31.2494,496060.0
2019-08-28 09:30:00,31.38,31.55,31.01,31.44,105624.0,31.2394,31.4087,30.8711,31.2992,105624.0
2019-08-28 09:40:00,31.46,31.52,31.38,31.51,126122.0,31.3191,31.3788,31.2394,31.3688,126122.0
2019-08-28 09:50:00,31.5,31.73,31.46,31.63,138337.0,31.3589,31.5879,31.3191,31.4883,138337.0
2019-08-28 10:00:00,31.63,31.63,31.48,31.57,66366.0,31.4883,31.4883,31.339,31.4286,66366.0
2019-08-28 10:10:00,31.55,31.56,31.44,31.46,26467.0,31.4087,31.4186,31.2992,31.3191,26467.0
2019-08-28 10:20:00,31.46,31.56,31.4,31.48,28010.0,31.3191,31.4186,31.2593,31.339,28010.0
2019-08-28 10:30:00,31.5,31.59,31.5,31.56,57468.0,31.3589,31.4485,31.3589,31.4186,57468.0
2019-08-28 10:40:00,31.55,31.67,31.54,31.6,36906.0,31.4087,31.5281,31.3987,31.4584,36906.0
2019-08-28 10:50:00,31.6,31.65,31.59,31.65,33919.0,31.4584,31.5082,31.4485,31.5082,33919.0
2019-08-28 11:00:00,31.65,31.7,31.63,31.69,49064.0,31.5082,31.558,31.4883,31.548,49064.0
2019-08-28 11:10:00,31.7,31.85,31.67,31.84,119491.0,31.558,31.7073,31.5281,31.6974,119491.0
2019-08-28 11:20:00,31.84,31.95,31.83,31.95,60858.0,31.6974,31.8069,31.6874,31.8069,60858.0
2019-08-28 11:30:00,31.95,31.99,31.9,31.93,126408.0,31.8069,31.8467,31.7571,31.787,126408.0
2019-08-28 11:40:00,31.94,31.94,31.88,31.91,40470.0,31.7969,31.7969,31.7372,31.7671,40470.0
2019-08-28 11:50:00,31.92,31.94,31.85,31.88,91136.0,31.777,31.7969,31.7073,31.7372,91136.0
2019-08-28 12:00:00,31.88,31.91,31.86,31.88,24111.0,31.7372,31.7671,31.7173,31.7372,24111.0
2019-08-28 12:10:00,31.88,31.92,31.82,31.84,47167.0,31.7372,31.777,31.6775,31.6974,47167.0
2019-08-28 12:20:00,31.84,31.88,31.82,31.85,21580.0,31.6974,31.7372,31.6775,31.7073,21580.0
2019-08-28 12:30:00,31.85,31.88,31.81,31.82,36061.0,31.7073,31.7372,31.6675,31.6775,36061.0
2019-08-28 12:40:00,31.82,31.83,31.81,31.82,46285.0,31.6775,31.6874,31.6675,31.6775,46285.0
2019-08-28 12:50:00,31.81,31.84,31.78,31.8,140031.0,31.6675,31.6974,31.6376,31.6575,140031.0
2019-08-28 13:00:00,31.8,31.81,31.74,31.77,23092.0,31.6575,31.6675,31.5978,31.6277,23092.0
2019-08-28 13:10:00,31.76,31.77,31.72,31.74,28477.0,31.6177,31.6277,31.5779,31.5978,28477.0
2019-08-28 13:20:00,31.74,31.83,31.74,31.8,16045.0,31.5978,31.6874,31.5978,31.6575,16045.0
2019-08-28 13:30:00,31.8,31.8,31.76,31.8,20170.0,31.6575,31.6575,31.6177,31.6575,20170.0
2019-08-28 13:40:00,31.8,31.82,31.77,31.82,30747.0,31.6575,31.6775,31.6277,31.6775,30747.0
2019-08-28 13:50:00,31.82,31.83,31.79,31.81,20999.0,31.6775,31.6874,31.6476,31.6675,20999.0
2019-08-28 14:00:00,31.81,31.83,31.77,31.77,21501.0,31.6675,31.6874,31.6277,31.6277,21501.0
2019-08-28 14:10:00,31.77,31.82,31.75,31.81,38772.0,31.6277,31.6775,31.6078,31.6675,38772.0
2019-08-28 14:20:00,31.81,31.83,31.79,31.8,21790.0,31.6675,31.6874,31.6476,31.6575,21790.0
2019-08-28 14:30:00,31.81,31.83,31.77,31.82,32505.0,31.6675,31.6874,31.6277,31.6775,32505.0
2019-08-28 14:40:00,31.81,31.82,31.76,31.81,29227.0,31.6675,31.6775,31.6177,31.6675,29227.0
2019-08-28 14:50:00,31.81,31.83,31.79,31.82,26106.0,31.6675,31.6874,31.6476,31.6775,26106.0
2019-08-28 15:00:00,31.82,31.84,31.79,31.82,54263.0,31.6775,31.6974,31.6476,31.6775,54263.0
2019-08-28 15:10:00,31.82,31.83,31.76,31.82,48833.0,31.6775,31.6874,31.6177,31.6775,48833.0
2019-08-28 15:20:00,31.81,31.81,31.73,31.77,41940.0,31.6675,31.6675,31.5879,31.6277,41940.0
2019-08-28 15:30:00,31.76,31.83,31.75,31.77,110206.0,31.6177,31.6874,31.6078,31.6277,110206.0
2019-08-28 15:40:00,31.77,31.8,31.75,31.77,84063.0,31.6277,31.6575,31.6078,31.6277,84063.0
2019-08-28 15:50:00,31.77,31.79,31.64,31.68,231826.0,31.6277,31.6476,31.4983,31.5381,231826.0
2019-08-29 09:30:00,32.21,32.32,32.12,32.18,421150.0,32.0657,32.1752,31.9761,32.0358,421150.0
2019-08-29 09:40:00,32.19,32.25,31.97,31.99,359415.0,32.0458,32.1055,31.8268,31.8467,359415.0
2019-08-29 09:50:00,32.0,32.21,31.96,32.18,329730.0,31.8567,32.0657,31.8168,32.0358,329730.0
2019-08-29 10:00:00,32.18,32.2,32.0,32.14,243006.0,32.0358,32.0558,31.8567,31.996,243006.0
2019-08-29 10:10:00,32.13,32.28,32.05,32.28,148208.0,31.9861,32.1354,31.9064,32.1354,148208.0
2019-08-29 10:20:00,32.29,32.29,32.18,32.2,168004.0,32.1454,32.1454,32.0358,32.0558,168004.0
2019-08-29 10:30:00,32.2,32.22,31.97,32.02,53991.0,32.0558,32.0757,31.8268,31.8766,53991.0
2019-08-29 10:40:00,32.04,32.05,31.95,31.99,51750.0,31.8965,31.9064,31.8069,31.8467,51750.0
2019-08-29 10:50:00,31.98,32.02,31.96,32.0,135162.0,31.8367,31.8766,31.8168,31.8567,135162.0
2019-08-29 11:00:00,32.0,32.0,31.93,31.96,58375.0,31.8567,31.8567,31.787,31.8168,58375.0
2019-08-29 11:10:00,31.95,32.0,31.94,31.98,53973.0,31.8069,31.8567,31.7969,31.8367,53973.0
2019-08-29 11:20:00,31.97,32.09,31.93,32.06,92494.0,31.8268,31.9462,31.787,31.9164,92494.0
2019-08-29 11:30:00,32.07,32.07,31.98,31.98,61734.0,31.9263,31.9263,31.8367,31.8367,61734.0
2019-08-29 11:40:00,31.98,32.17,31.95,32.13,79501.0,31.8367,32.0259,31.8069,31.9861,79501.0
2019-08-29 11:50:00,32.13,32.13,32.02,32.05,48246.0,31.9861,31.9861,31.8766,31.9064,48246.0
2019-08-29 12:00:00,32.04,32.07,31.99,32.0,34312.0,31.8965,31.9263,31.8467,31.8567,34312.0
2019-08-29 12:10:00,32.01,32.02,31.9,31.94,35047.0,31.8666,31.8766,31.7571,31.7969,35047.0
2019-08-29 12:20:00,31.94,32.0,31.88,31.89,137803.0,31.7969,31.8567,31.7372,31.7471,137803.0
2019-08-29 12:30:00,31.89,31.91,31.82,31.89,134397.0,31.7471,31.7671,31.6775,31.7471,134397.0
2019-08-29 12:40:00,31.89,31.91,31.86,31.89,23925.0,31.7471,31.7671,31.7173,31.7471,23925.0
2019-08-29 12:50:00,31.9,31.91,31.82,31.84,26028.0,31.7571,31.7671,31.6775,31.6974,26028.0
2019-08-29 13:00:00,31.84,31.86,31.81,31.85,27457.0,31.6974,31.7173,31.6675,31.7073,27457.0
2019-08-29 13:10:00,31.84,31.91,31.79,31.89,54771.0,31.6974,31.7671,31.6476,31.7471,54771.0
2019-08-29 13:20:00,31.9,31.91,31.81,31.86,34505.0,31.7571,31.7671,31.6675,31.7173,34505.0
2019-08-29 13:30:00,31.87,31.91,31.84,31.88,16014.0,31.7272,31.7671,31.6974,31.7372,16014.0
2019-08-29 13:40:00,31.88,31.89,31.81,31.85,23150.0,31.7372,31.7471,31.6675,31.7073,23150.0
2019-08-29 13:50:00,31.85,31.89,31.84,31.87,25292.0,31.7073,31.7471,31.6974,31.7272,25292.0
2019-08-29 14:00:00,31.87,31.9,31.85,31.87,15854.0,31.7272,31.7571,31.7073,31.7272,15854.0
2019-08-29 14:10:00,31.87,31.87,31.8,31.82,26407.0,31.7272,31.7272,31.6575,31.6775,26407.0
2019-08-29 14:20:00,31.82,31.89,31.81,31.87,25291.0,31.6775,31.7471,31.6675,31.7272,25291.0
2019-08-29 14:30:00,31.88,31.94,31.86,31.88,31863.0,31.7372,31.7969,31.7173,31.7372,31863.0
2019-08-29 14:40:00,31.87,31.89,31.83,31.86,21459.0,31.7272,31.7471,31.6874,31.7173,21459.0
2019-08-29 14:50:00,31.85,31.9,31.82,31.87,22715.0,31.7073,31.7571,31.6775,31.7272,22715.0
2019-08-29 15:00:00,31.88,31.9,31.81,31.85,122105.0,31.7372,31.7571,31.6675,31.7073,122105.0
2019-08-29 15:10:00,31.85,31.86,31.76,31.86,54306.0,31.7073,31.7173,31.6177,31.7173,54306.0
2019-08-29 15:20:00,31.86,31.87,31.75,31.76,39924.0,31.7173,31.7272,31.6078,31.6177,39924.0
2019-08-29 15:30:00,31.76,31.84,31.75,31.84,75875.0,31.6177,31.6974,31.6078,31.6974,75875.0
2019-08-29 15:40:00,31.83,31.88,31.8,31.86,57979.0,31.6874,31.7372,31.6575,31.7173,57979.0
2019-08-29 15:50:00,31.86,31.88,31.81,31.86,244172.0,31.7173,31.7372,31.6675,31.7173,244172.0
2019-08-30 09:30:00,32.19,32.46,32.19,32.42,107416.0,32.0458,32.3146,32.0458,32.2748,107416.0
2019-08-30 09:40:00,32.45,32.73,32.4,32.68,112437.0,32.3046,32.5834,32.2549,32.5336,112437.0
2019-08-30 09:50:00,32.64,32.74,32.59,32.64,121195.0,32.4938,32.5933,32.444,32.4938,121195.0
2019-08-30 10:00:00,32.64,32.74,32.62,32.7,394168.0,32.4938,32.5933,32.4739,32.5535,394168.0
2019-08-30 10:10:00,32.7,32.71,32.46,32.46,437118.0,32.5535,32.5635,32.3146,32.3146,437118.0
2019-08-30 10:20:00,32.47,32.51,32.36,32.44,117794.0,32.3245,32.3644,32.215,32.2947,117794.0
2019-08-30 10:30:00,32.44,32.57,32.44,32.45,62374.0,32.2947,32.4241,32.2947,32.3046,62374.0
2019-08-30 10:40:00,32.45,32.47,32.3,32.45,72885.0,32.3046,32.3245,32.1553,32.3046,72885.0
2019-08-30 10:50:00,32.45,32.47,32.35,32.37,38316.0,32.3046,32.3245,32.2051,32.225,38316.0
2019-08-30 11:00:00,32.38,32.4,32.18,32.21,60691.0,32.2349,32.2549,32.0358,32.0657,60691.0
2019-08-30 11:10:00,32.2,32.24,32.0,32.09,112629.0,32.0558,32.0956,31.8567,31.9462,112629.0
2019-08-30 11:20:00,32.08,32.12,31.98,32.09,86221.0,31.9363,31.9761,31.8367,31.9462,86221.0
2019-08-30 11:30:00,32.09,32.31,32.08,32.27,611837.0,31.9462,32.1653,31.9363,32.1254,611837.0
2019-08-30 11:40:00,32.27,32.31,32.25,32.3,38683.0,32.1254,32.1653,32.1055,32.1553,38683.0
2019-08-30 11:50:00,32.3,32.4,32.28,32.37,58834.0,32.1553,32.2549,32.1354,32.225,58834.0
2019-08-30 12:00:00,32.38,32.38,32.28,32.28,27305.0,32.2349,32.2349,32.1354,32.1354,27305.0
2019-08-30 12:10:00,32.28,32.3,32.24,32.26,24325.0,32.1354,32.1553,32.0956,32.1155,24325.0
2019-08-30 12:20:00,32.26,32.38,32.24,32.32,34121.0,32.1155,32.2349,32.0956,32.1752,34121.0
2019-08-30 12:30:00,32.32,32.32,32.22,32.23,178332.0,32.1752,32.1752,32.0757,32.0856,178332.0
2019-08-30 12:40:00,32.23,32.23,32.14,32.16,27718.0,32.0856,32.0856,31.996,32.0159,27718.0
2019-08-30 12:50:00,32.16,32.27,32.14,32.17,184639.0,32.0159,32.1254,31.996,32.0259,184639.0
2019-08-30 13:00:00,32.17,32.23,32.16,32.17,32417.0,32.0259,32.0856,32.0159,32.0259,32417.0
2019-08-30 13:10:00,32.18,32.23,32.16,32.23,19788.0,32.0358,32.0856,32.0159,32.0856,19788.0
2019-08-30 13:20:00,32.22,32.27,32.21,32.25,20102.0,32.0757,32.1254,32.0657,32.1055,20102.0
2019-08-30 13:30:00,32.23,32.28,32.22,32.25,14795.0,32.0856,32.1354,32.0757,32.1055,14795.0
2019-08-30 13:40:00,32.25,32.25,32.2,32.23,23672.0,32.1055,32.1055,32.0558,32.0856,23672.0
2019-08-30 13:50:00,32.24,32.29,32.21,32.25,26890.0,32.0956,32.1454,32.0657,32.1055,26890.0
2019-08-30 14:00:00,32.25,32.31,32.24,32.3,25317.0,32.1055,32.1653,32.0956,32.1553,25317.0
2019-08-30 14:10:00,32.3,32.32,32.27,32.3,42240.0,32.1553,32.1752,32.1254,32.1553,42240.0
2019-08-30 14:20:00,32.29,32.29,32.26,32.27,26418.0,32.1454,32.1454,32.1155,32.1254,26418.0
2019-08-30 14:30:00,32.27,32.28,32.17,32.2,243186.0,32.1254,32.1354,32.0259,32.0558,243186.0
2019-08-30 14:40:00,32.2,32.26,32.17,32.23,46299.0,32.0558,32.1155,32.0259,32.0856,46299.0
2019-08-30 14:50:00,32.23,32.27,32.22,32.24,32389.0,32.0856,32.1254,32.0757,32.0956,32389.0
2019-08-30 15:00:00,32.25,32.28,32.2,32.23,200218.0,32.1055,32.1354,32.0558,32.0856,200218.0
2019-08-30 15:10:00,32.23,32.24,32.15,32.23,35740.0,32.0856,32.0956,32.006,32.0856,35740.0
2019-08-30 15:20:00,32.23,32.3,32.21,32.29,31688.0,32.0856,32.1553,32.0657,32.1454,31688.0
2019-08-30 15:30:00,32.3,32.36,32.29,32.31,71728.0,32.1553,32.215,32.1454,32.1653,71728.0
2019-08-30 15:40:00,32.3,32.33,32.27,32.3,88798.0,32.1553,32.1852,32.1254,32.1553,88798.0
2019-08-30 15:50:00,32.31,32.41,32.29,32.39,398695.0,32.1653,32.2648,32.1454,32.2449,398695.0
2019-09-03 09:30:00,32.27,32.27,31.93,31.96,361189.0,32.1254,32.1254,31.787,31.8168,361189.0
2019-09-03 09:40:00,31.97,32.0,31.75,31.85,441510.0,31.8268,31.8567,31.6078,31.7073,441510.0
2019-09-03 09:50:00,31.84,31.93,31.83,31.9,137173.0,31.6974,31.787,31.6874,31.7571,137173.0
2019-09-03 10:00:00,31.89,31.9,31.65,31.77,209483.0,31.7471,31.7571,31.5082,31.6277,209483.0
2019-09-03 10:10:00,31.77,31.78,31.56,31.66,98468.0,31.6277,31.6376,31.4186,31.5182,98468.0
2019-09-03 10:20:00,31.66,31.69,31.56,31.64,69912.0,31.5182,31.548,31.4186,31.4983,69912.0
2019-09-03 10:30:00,31.61,31.64,31.5,31.64,81150.0,31.4684,31.4983,31.3589,31.4983,81150.0
2019-09-03 10:40:00,31.63,31.72,31.55,31.6,91655.0,31.4883,31.5779,31.4087,31.4584,91655.0
2019-09-03 10:50:00,31.62,31.72,31.54,31.63,95125.0,31.4784,31.5779,31.3987,31.4883,95125.0
2019-09-03 11:00:00,31.62,31.63,31.46,31.52,168363.0,31.4784,31.4883,31.3191,31.3788,168363.0
2019-09-03 11:10:00,31.51,31.54,31.46,31.51,89270.0,31.3688,31.3987,31.3191,31.3688,89270.0
2019-09-03 11:20:00,31.5,31.52,31.37,31.41,71972.0,31.3589,31.3788,31.2295,31.2693,71972.0
2019-09-03 11:30:00,31.42,31.56,31.42,31.51,49441.0,31.2793,31.4186,31.2793,31.3688,49441.0
2019-09-03 11:40:00,31.51,31.52,31.47,31.49,126127.0,31.3688,31.3788,31.329,31.3489,126127.0
2019-09-03 11:50:00,31.49,31.49,31.43,31.49,45198.0,31.3489,31.3489,31.2892,31.3489,45198.0
2019-09-03 12:00:00,31.48,31.53,31.46,31.47,73350.0,31.339,31.3888,31.3191,31.329,73350.0
2019-09-03 12:10:00,31.48,31.48,31.43,31.46,23131.0,31.339,31.339,31.2892,31.3191,23131.0
2019-09-03 12:20:00,31.47,31.51,31.46,31.48,36701.0,31.329,31.3688,31.3191,31.339,36701.0
2019-09-03 12:30:00,31.47,31.56,31.45,31.55,33378.0,31.329,31.4186,31.3091,31.4087,33378.0
2019-09-03 12:40:00,31.54,31.62,31.52,31.61,67663.0,31.3987,31.4784,31.3788,31.4684,67663.0
2019-09-03 12:50:00,31.6,31.62,31.51,31.53,77360.0,31.4584,31.4784,31.3688,31.3888,77360.0
2019-09-03 13:00:00,31.53,31.55,31.47,31.5,31629.0,31.3888,31.4087,31.329,31.3589,31629.0
2019-09-03 13:10:00,31.49,31.52,31.48,31.5,18610.0,31.3489,31.3788,31.339,31.3589,18610.0
2019-09-03 13:20:00,31.5,31.51,31.48,31.51,41440.0,31.3589,31.3688,31.339,31.3688,41440.0
2019-09-03 13:30:00,31.51,31.52,31.47,31.51,32956.0,31.3688,31.3788,31.329,31.3688,32956.0
2019-09-03 13:40:00,31.51,31.52,31.47,31.49,36779.0,31.3688,31.3788,31.329,31.3489,36779.0
2019-09-03 13:50:00,31.5,31.51,31.49,31.51,31952.0,31.3589,31.3688,31.3489,31.3688,31952.0
2019-09-03 14:00:00,31.5,31.51,31.48,31.49,17196.0,31.3589,31.3688,31.339,31.3489,17196.0
2019-09-03 14:10:00,31.49,31.52,31.46,31.47,58263.0,31.3489,31.3788,31.3191,31.329,58263.0
2019-09-03 14:20:00,31.46,31.53,31.46,31.53,38679.0,31.3191,31.3888,31.3191,31.3888,38679.0
2019-09-03 14:30:00,31.53,31.53,31.48,31.51,42317.0,31.3888,31.3888,31.339,31.3688,42317.0
2019-09-03 14:40:00,31.51,31.52,31.45,31.45,96849.0,31.3688,31.3788,31.3091,31.3091,96849.0
2019-09-03 14:50:00,31.45,31.46,31.36,31.42,195461.0,31.3091,31.3191,31.2195,31.2793,195461.0
2019-09-03 15:00:00,31.43,31.46,31.4,31.42,148853.0,31.2892,31.3191,31.2593,31.2793,148853.0
2019-09-03 15:10:00,31.41,31.51,31.38,31.48,141827.0,31.2693,31.3688,31.2394,31.339,141827.0
2019-09-03 15:20:00,31.48,31.51,31.46,31.51,115393.0,31.339,31.3688,31.3191,31.3688,115393.0
2019-09-03 15:30:00,31.51,31.51,31.47,31.5,123536.0,31.3688,31.3688,31.329,31.3589,123536.0
2019-09-03 15:40:00,31.51,31.52,31.49,31.51,208208.0,31.3688,31.3788,31.3489,31.3688,208208.0
2019-09-03 15:50:00,31.52,31.61,31.48,31.58,446541.0,31.3788,31.4684,31.339,31.4385,446541.0
2019-09-04 09:30:00,32.77,33.33,32.5,33.2,661957.0,32.6232,33.1807,32.3544,33.0513,661957.0
2019-09-04 09:40:00,33.2,33.21,32.83,33.03,237386.0,33.0513,33.0612,32.6829,32.882,237386.0
2019-09-04 09:50:00,33.04,33.09,32.9,32.93,169178.0,32.892,32.9418,32.7526,32.7825,169178.0
2019-09-04 10:00:00,32.96,33.07,32.92,33.05,442335.0,32.8124,32.9219,32.7725,32.9019,442335.0
2019-09-04 10:10:00,33.05,33.05,32.85,32.9,144415.0,32.9019,32.9019,32.7028,32.7526,144415.0
2019-09-04 10:20:00,32.91,32.94,32.52,32.58,115330.0,32.7626,32.7924,32.3743,32.4341,115330.0
2019-09-04 10:30:00,32.58,32.65,32.46,32.49,129455.0,32.4341,32.5037,32.3146,32.3445,129455.0
2019-09-04 10:40:00,32.48,32.56,32.45,32.51,48364.0,32.3345,32.4141,32.3046,32.3644,48364.0
2019-09-04 10:50:00,32.5,32.54,32.46,32.51,175304.0,32.3544,32.3942,32.3146,32.3644,175304.0
2019-09-04 11:00:00,32.51,32.59,32.49,32.51,45100.0,32.3644,32.444,32.3445,32.3644,45100.0
2019-09-04 11:10:00,32.5,32.54,32.46,32.48,75825.0,32.3544,32.3942,32.3146,32.3345,75825.0
2019-09-04 11:20:00,32.48,32.49,32.38,32.42,118083.0,32.3345,32.3445,32.2349,32.2748,118083.0
2019-09-04 11:30:00,32.41,32.44,32.35,32.42,119863.0,32.2648,32.2947,32.2051,32.2748,119863.0
2019-09-04 11:40:00,32.42,32.44,32.38,32.4,59427.0,32.2748,32.2947,32.2349,32.2549,59427.0
2019-09-04 11:50:00,32.39,32.5,32.38,32.5,66473.0,32.2449,32.3544,32.2349,32.3544,66473.0
2019-09-04 12:00:00,32.51,32.54,32.47,32.53,21215.0,32.3644,32.3942,32.3245,32.3843,21215.0
2019-09-04 12:10:00,32.52,32.54,32.43,32.45,48471.0,32.3743,32.3942,32.2847,32.3046,48471.0
2019-09-04 12:20:00,32.45,32.49,32.44,32.48,42912.0,32.3046,32.3445,32.2947,32.3345,42912.0
2019-09-04 12:30:00,32.48,32.55,32.44,32.55,215534.0,32.3345,32.4042,32.2947,32.4042,215534.0
2019-09-04 12:40:00,32.55,32.79,32.53,32.79,68603.0,32.4042,32.6431,32.3843,32.6431,68603.0
2019-09-04 12:50:00,32.78,32.84,32.74,32.82,28039.0,32.6332,32.6929,32.5933,32.673,28039.0
2019-09-04 13:00:00,32.82,32.83,32.75,32.8,55036.0,32.673,32.6829,32.6033,32.6531,55036.0
2019-09-04 13:10:00,32.79,32.79,32.71,32.72,26542.0,32.6431,32.6431,32.5635,32.5734,26542.0
2019-09-04 13:20:00,32.72,32.77,32.71,32.73,31913.0,32.5734,32.6232,32.5635,32.5834,31913.0
2019-09-04 13:30:00,32.73,32.82,32.72,32.79,38328.0,32.5834,32.673,32.5734,32.6431,38328.0
2019-09-04 13:40:00,32.78,32.82,32.75,32.82,36475.0,32.6332,32.673,32.6033,32.673,36475.0
2019-09-04 13:50:00,32.81,32.82,32.77,32.77,32413.0,32.663,32.673,32.6232,32.6232,32413.0
2019-09-04 14:00:00,32.77,32.81,32.76,32.8,40432.0,32.6232,32.663,32.6132,32.6531,40432.0
2019-09-04 14:10:00,32.8,32.89,32.77,32.87,65882.0,32.6531,32.7427,32.6232,32.7228,65882.0
2019-09-04 14:20:00,32.87,32.9,32.83,32.83,47545.0,32.7228,32.7526,32.6829,32.6829,47545.0
2019-09-04 14:30:00,32.84,32.9,32.83,32.89,28338.0,32.6929,32.7526,32.6829,32.7427,28338.0
2019-09-04 14:40:00,32.9,32.98,32.9,32.91,40315.0,32.7526,32.8323,32.7526,32.7626,40315.0
2019-09-04 14:50:00,32.91,32.97,32.9,32.94,39227.0,32.7626,32.8223,32.7526,32.7924,39227.0
2019-09-04 15:00:00,32.94,32.97,32.88,32.9,68979.0,32.7924,32.8223,32.7327,32.7526,68979.0
2019-09-04 15:10:00,32.9,32.91,32.8,32.91,64431.0,32.7526,32.7626,32.6531,32.7626,64431.0
2019-09-04 15:20:00,32.91,32.93,32.84,32.91,100660.0,32.7626,32.7825,32.6929,32.7626,100660.0
2019-09-04 15:30:00,32.91,33.0,32.91,33.0,94864.0,32.7626,32.8522,32.7626,32.8522,94864.0
2019-09-04 15:40:00,33.0,33.02,32.92,32.98,160964.0,32.8522,32.8721,32.7725,32.8323,160964.0
2019-09-04 15:50:00,32.98,33.0,32.85,32.87,616380.0,32.8323,32.8522,32.7028,32.7228,616380.0
2019-09-05 09:30:00,33.12,33.79,33.11,33.73,298347.0,32.9716,33.6386,32.9617,33.5789,298347.0
2019-09-05 09:40:00,33.74,33.95,33.63,33.81,191538.0,33.5889,33.7979,33.4794,33.6585,191538.0
2019-09-05 09:50:00,33.81,33.87,33.68,33.73,190464.0,33.6585,33.7183,33.5291,33.5789,190464.0
2019-09-05 10:00:00,33.74,34.04,33.73,34.02,259992.0,33.5889,33.8875,33.5789,33.8676,259992.0
2019-09-05 10:10:00,34.02,34.21,33.94,34.2,234693.0,33.8676,34.0568,33.788,34.0468,234693.0
2019-09-05 10:20:00,34.19,34.39,34.13,34.33,185935.0,34.0368,34.2359,33.9771,34.1762,185935.0
2019-09-05 10:30:00,34.34,34.47,34.27,34.34,109254.0,34.1862,34.3156,34.1165,34.1862,109254.0
2019-09-05 10:40:00,34.35,34.45,34.31,34.4,80062.0,34.1961,34.2957,34.1563,34.2459,80062.0
2019-09-05 10:50:00,34.41,34.55,34.36,34.4,143782.0,34.2559,34.3952,34.2061,34.2459,143782.0
2019-09-05 11:00:00,34.41,34.6,34.36,34.59,138935.0,34.2559,34.445,34.2061,34.4351,138935.0
2019-09-05 11:10:00,34.59,34.66,34.42,34.49,112729.0,34.4351,34.5047,34.2658,34.3355,112729.0
2019-09-05 11:20:00,34.49,34.6,34.38,34.59,94033.0,34.3355,34.445,34.226,34.4351,94033.0
2019-09-05 11:30:00,34.59,34.75,34.54,34.72,272786.0,34.4351,34.5943,34.3853,34.5645,272786.0
2019-09-05 11:40:00,34.72,34.84,34.62,34.71,94795.0,34.5645,34.6839,34.4649,34.5545,94795.0
2019-09-05 11:50:00,34.72,34.85,34.71,34.8,66118.0,34.5645,34.6939,34.5545,34.6441,66118.0
2019-09-05 12:00:00,34.79,34.84,34.74,34.76,66601.0,34.6342,34.6839,34.5844,34.6043,66601.0
2019-09-05 12:10:00,34.77,34.77,34.6,34.61,61761.0,34.6142,34.6142,34.445,34.455,61761.0
2019-09-05 12:20:00,34.61,34.66,34.46,34.48,49229.0,34.455,34.5047,34.3056,34.3255,49229.0
2019-09-05 12:30:00,34.48,34.49,34.36,34.41,71369.0,34.3255,34.3355,34.2061,34.2559,71369.0
2019-09-05 12:40:00,34.41,34.53,34.4,34.44,60383.0,34.2559,34.3753,34.2459,34.2857,60383.0
2019-09-05 12:50:00,34.42,34.47,34.39,34.46,29953.0,34.2658,34.3156,34.2359,34.3056,29953.0
2019-09-05 13:00:00,34.46,34.54,34.38,34.38,61247.0,34.3056,34.3853,34.226,34.226,61247.0
2019-09-05 13:10:00,34.39,34.44,34.34,34.34,33644.0,34.2359,34.2857,34.1862,34.1862,33644.0
2019-09-05 13:20:00,34.34,34.44,34.33,34.4,31546.0,34.1862,34.2857,34.1762,34.2459,31546.0
2019-09-05 13:30:00,34.39,34.39,34.35,34.37,25029.0,34.2359,34.2359,34.1961,34.216,25029.0
2019-09-05 13:40:00,34.37,34.37,34.21,34.27,54659.0,34.216,34.216,34.0568,34.1165,54659.0
2019-09-05 13:50:00,34.27,34.37,34.26,34.26,53653.0,34.1165,34.216,34.1065,34.1065,53653.0
2019-09-05 14:00:00,34.26,34.33,34.23,34.3,67666.0,34.1065,34.1762,34.0767,34.1463,67666.0
2019-09-05 14:10:00,34.3,34.33,34.18,34.19,82119.0,34.1463,34.1762,34.0269,34.0368,82119.0
2019-09-05 14:20:00,34.19,34.19,34.08,34.08,112362.0,34.0368,34.0368,33.9273,33.9273,112362.0
2019-09-05 14:30:00,34.09,34.1,33.86,33.97,198765.0,33.9373,33.9472,33.7083,33.8178,198765.0
2019-09-05 14:40:00,33.96,34.04,33.93,34.04,63773.0,33.8079,33.8875,33.778,33.8875,63773.0
2019-09-05 14:50:00,34.03,34.08,34.0,34.02,37284.0,33.8776,33.9273,33.8477,33.8676,37284.0
2019-09-05 15:00:00,34.03,34.11,34.01,34.02,57704.0,33.8776,33.9572,33.8576,33.8676,57704.0
2019-09-05 15:10:00,34.02,34.06,33.95,33.97,74028.0,33.8676,33.9074,33.7979,33.8178,74028.0
2019-09-05 15:20:00,33.96,34.07,33.96,34.04,68398.0,33.8079,33.9174,33.8079,33.8875,68398.0
2019-09-05 15:30:00,34.05,34.15,34.04,34.12,94810.0,33.8975,33.997,33.8875,33.9672,94810.0
2019-09-05 15:40:00,34.11,34.12,34.05,34.07,105755.0,33.9572,33.9672,33.8975,33.9174,105755.0
2019-09-05 15:50:00,34.07,34.12,34.05,34.1,399383.0,33.9174,33.9672,33.8975,33.9472,399383.0
2019-09-06 09:30:00,34.2,34.33,33.88,33.95,322881.0,34.0468,34.1762,33.7282,33.7979,322881.0
2019-09-06 09:40:00,33.96,34.34,33.88,34.34,136410.0,33.8079,34.1862,33.7282,34.1862,136410.0
2019-09-06 09:50:00,34.34,34.39,34.24,34.31,72882.0,34.1862,34.2359,34.0866,34.1563,72882.0
2019-09-06 10:00:00,34.33,34.45,34.27,34.28,112224.0,34.1762,34.2957,34.1165,34.1264,112224.0
2019-09-06 10:10:00,34.29,34.34,34.23,34.27,62455.0,34.1364,34.1862,34.0767,34.1165,62455.0
2019-09-06 10:20:00,34.26,34.42,34.25,34.39,54733.0,34.1065,34.2658,34.0966,34.2359,54733.0
2019-09-06 10:30:00,34.41,34.44,34.31,34.32,46465.0,34.2559,34.2857,34.1563,34.1663,46465.0
2019-09-06 10:40:00,34.31,34.45,34.27,34.44,38691.0,34.1563,34.2957,34.1165,34.2857,38691.0
2019-09-06 10:50:00,34.45,34.57,34.41,34.45,153288.0,34.2957,34.4151,34.2559,34.2957,153288.0
2019-09-06 11:00:00,34.44,34.63,34.42,34.6,56922.0,34.2857,34.4749,34.2658,34.445,56922.0
2019-09-06 11:10:00,34.61,34.71,34.57,34.69,65873.0,34.455,34.5545,34.4151,34.5346,65873.0
2019-09-06 11:20:00,34.67,34.74,34.67,34.7,63785.0,34.5147,34.5844,34.5147,34.5446,63785.0
2019-09-06 11:30:00,34.71,34.76,34.65,34.69,48030.0,34.5545,34.6043,34.4948,34.5346,48030.0
2019-09-06 11:40:00,34.7,34.74,34.66,34.69,38944.0,34.5446,34.5844,34.5047,34.5346,38944.0
2019-09-06 11:50:00,34.67,34.7,34.65,34.68,35820.0,34.5147,34.5446,34.4948,34.5246,35820.0
2019-09-06 12:00:00,34.68,34.7,34.65,34.68,20219.0,34.5246,34.5446,34.4948,34.5246,20219.0
2019-09-06 12:10:00,34.68,34.71,34.63,34.66,45165.0,34.5246,34.5545,34.4749,34.5047,45165.0
2019-09-06 12:20:00,34.66,34.68,34.59,34.6,23329.0,34.5047,34.5246,34.4351,34.445,23329.0
2019-09-06 12:30:00,34.59,34.6,34.5,34.51,24683.0,34.4351,34.445,34.3455,34.3554,24683.0
2019-09-06 12:40:00,34.51,34.58,34.51,34.54,29190.0,34.3554,34.4251,34.3554,34.3853,29190.0
2019-09-06 12:50:00,34.54,34.6,34.51,34.6,24527.0,34.3853,34.445,34.3554,34.445,24527.0
2019-09-06 13:00:00,34.6,34.71,34.58,34.69,47233.0,34.445,34.5545,34.4251,34.5346,47233.0
2019-09-06 13:10:00,34.68,34.74,34.64,34.64,46046.0,34.5246,34.5844,34.4848,34.4848,46046.0
2019-09-06 13:20:00,34.64,34.75,34.61,34.74,34789.0,34.4848,34.5943,34.455,34.5844,34789.0
2019-09-06 13:30:00,34.74,34.84,34.73,34.81,60202.0,34.5844,34.6839,34.5744,34.6541,60202.0
2019-09-06 13:40:00,34.81,34.86,34.77,34.86,62527.0,34.6541,34.7038,34.6142,34.7038,62527.0
2019-09-06 13:50:00,34.86,34.89,34.83,34.88,44933.0,34.7038,34.7337,34.674,34.7238,44933.0
2019-09-06 14:00:00,34.87,34.87,34.78,34.78,207723.0,34.7138,34.7138,34.6242,34.6242,207723.0
2019-09-06 14:10:00,34.78,34.86,34.76,34.83,56409.0,34.6242,34.7038,34.6043,34.674,56409.0
2019-09-06 14:20:00,34.84,34.87,34.82,34.86,35038.0,34.6839,34.7138,34.664,34.7038,35038.0
2019-09-06 14:30:00,34.87,34.88,34.85,34.86,37493.0,34.7138,34.7238,34.6939,34.7038,37493.0
2019-09-06 14:40:00,34.85,34.87,34.8,34.86,43673.0,34.6939,34.7138,34.6441,34.7038,43673.0
2019-09-06 14:50:00,34.87,34.87,34.81,34.87,47206.0,34.7138,34.7138,34.6541,34.7138,47206.0
2019-09-06 15:00:00,34.87,34.88,34.84,34.86,47148.0,34.7138,34.7238,34.6839,34.7038,47148.0
2019-09-06 15:10:00,34.86,34.94,34.85,34.93,59148.0,34.7038,34.7835,34.6939,34.7735,59148.0
2019-09-06 15:20:00,34.94,34.97,34.92,34.95,95653.0,34.7835,34.8133,34.7636,34.7934,95653.0
2019-09-06 15:30:00,34.94,35.0,34.93,34.95,150140.0,34.7835,34.8432,34.7735,34.7934,150140.0
2019-09-06 15:40:00,34.95,35.12,34.75,35.1,689042.0,34.7934,34.9627,34.5943,34.9428,689042.0
2019-09-06 15:50:00,35.09,35.15,34.93,34.93,592166.0,34.9328,34.9925,34.7735,34.7735,592166.0
2019-09-09 09:30:00,34.75,35.15,34.73,34.96,270364.0,34.5943,34.9925,34.5744,34.8034,270364.0
2019-09-09 09:40:00,34.99,35.06,34.85,34.94,141341.0,34.8333,34.9029,34.6939,34.7835,141341.0
2019-09-09 09:50:00,34.93,35.03,34.93,34.96,112181.0,34.7735,34.8731,34.7735,34.8034,112181.0
2019-09-09 10:00:00,34.95,35.04,34.88,34.97,241725.0,34.7934,34.883,34.7238,34.8133,241725.0
2019-09-09 10:10:00,34.95,35.12,34.95,35.0,64105.0,34.7934,34.9627,34.7934,34.8432,64105.0
2019-09-09 10:20:00,35.0,35.1,34.99,35.1,71476.0,34.8432,34.9428,34.8333,34.9428,71476.0
2019-09-09 10:30:00,35.1,35.13,34.98,34.98,80569.0,34.9428,34.9726,34.8233,34.8233,80569.0
2019-09-09 10:40:00,34.98,35.15,34.98,35.01,65977.0,34.8233,34.9925,34.8233,34.8532,65977.0
2019-09-09 10:50:00,35.01,35.03,34.95,35.01,87490.0,34.8532,34.8731,34.7934,34.8532,87490.0
2019-09-09 11:00:00,35.0,35.02,34.86,34.93,277039.0,34.8432,34.8631,34.7038,34.7735,277039.0
2019-09-09 11:10:00,34.92,34.94,34.85,34.85,53838.0,34.7636,34.7835,34.6939,34.6939,53838.0
2019-09-09 11:20:00,34.85,34.97,34.85,34.94,58704.0,34.6939,34.8133,34.6939,34.7835,58704.0
2019-09-09 11:30:00,34.93,34.93,34.81,34.84,36505.0,34.7735,34.7735,34.6541,34.6839,36505.0
2019-09-09 11:40:00,34.82,34.85,34.77,34.78,49160.0,34.664,34.6939,34.6142,34.6242,49160.0
2019-09-09 11:50:00,34.79,34.85,34.75,34.83,45979.0,34.6342,34.6939,34.5943,34.674,45979.0
2019-09-09 12:00:00,34.84,34.84,34.69,34.7,44313.0,34.6839,34.6839,34.5346,34.5446,44313.0
2019-09-09 12:10:00,34.7,34.7,34.57,34.57,57294.0,34.5446,34.5446,34.4151,34.4151,57294.0
2019-09-09 12:20:00,34.57,34.61,34.5,34.53,37596.0,34.4151,34.455,34.3455,34.3753,37596.0
2019-09-09 12:30:00,34.54,34.55,34.35,34.47,45580.0,34.3853,34.3952,34.1961,34.3156,45580.0
2019-09-09 12:40:00,34.48,34.65,34.44,34.62,74698.0,34.3255,34.4948,34.2857,34.4649,74698.0
2019-09-09 12:50:00,34.61,34.72,34.61,34.66,50614.0,34.455,34.5645,34.455,34.5047,50614.0
2019-09-09 13:00:00,34.66,34.77,34.58,34.58,63769.0,34.5047,34.6142,34.4251,34.4251,63769.0
2019-09-09 13:10:00,34.58,34.6,34.49,34.56,36986.0,34.4251,34.445,34.3355,34.4052,36986.0
2019-09-09 13:20:00,34.54,34.56,34.42,34.47,37501.0,34.3853,34.4052,34.2658,34.3156,37501.0
2019-09-09 13:30:00,34.47,34.54,34.42,34.48,45898.0,34.3156,34.3853,34.2658,34.3255,45898.0
2019-09-09 13:40:00,34.47,34.51,34.42,34.5,41800.0,34.3156,34.3554,34.2658,34.3455,41800.0
2019-09-09 13:50:00,34.5,34.63,34.42,34.63,52878.0,34.3455,34.4749,34.2658,34.4749,52878.0
2019-09-09 14:00:00,34.62,34.67,34.57,34.62,35264.0,34.4649,34.5147,34.4151,34.4649,35264.0
2019-09-09 14:10:00,34.61,34.67,34.58,34.61,37526.0,34.455,34.5147,34.4251,34.455,37526.0
2019-09-09 14:20:00,34.61,34.71,34.58,34.69,33294.0,34.455,34.5545,34.4251,34.5346,33294.0
2019-09-09 14:30:00,34.69,34.71,34.66,34.68,36769.0,34.5346,34.5545,34.5047,34.5246,36769.0
2019-09-09 14:40:00,34.68,34.8,34.67,34.71,56838.0,34.5246,34.6441,34.5147,34.5545,56838.0
2019-09-09 14:50:00,34.72,34.82,34.65,34.8,119369.0,34.5645,34.664,34.4948,34.6441,119369.0
2019-09-09 15:00:00,34.8,34.89,34.8,34.87,148167.0,34.6441,34.7337,34.6441,34.7138,148167.0
2019-09-09 15:10:00,34.87,34.88,34.8,34.82,138204.0,34.7138,34.7238,34.6441,34.664,138204.0
2019-09-09 15:20:00,34.82,34.85,34.7,34.84,127246.0,34.664,34.6939,34.5446,34.6839,127246.0
2019-09-09 15:30:00,34.83,34.94,34.83,34.92,129070.0,34.674,34.7835,34.674,34.7636,129070.0
2019-09-09 15:40:00,34.92,35.0,34.92,34.96,180856.0,34.7636,34.8432,34.7636,34.8034,180856.0
2019-09-09 15:50:00,34.97,35.17,34.96,35.11,464764.0,34.8133,35.0125,34.8034,34.9527,464764.0
2019-09-10 09:30:00,34.36,35.47,34.1,35.03,1371329.0,34.2061,35.3111,33.9472,34.8731,1371329.0
2019-09-10 09:40:00,35.04,35.18,33.95,34.06,732332.0,34.883,35.0224,33.7979,33.9074,732332.0
2019-09-10 09:50:00,34.03,34.2,33.55,34.07,593448.0,33.8776,34.0468,33.3997,33.9174,593448.0
2019-09-10 10:00:00,34.07,34.08,33.62,33.79,381869.0,33.9174,33.9273,33.4694,33.6386,381869.0
2019-09-10 10:10:00,33.77,34.04,33.67,34.03,257808.0,33.6187,33.8875,33.5192,33.8776,257808.0
2019-09-10 10:20:00,34.02,34.29,33.92,34.19,219327.0,33.8676,34.1364,33.7681,34.0368,219327.0
2019-09-10 10:30:00,34.19,34.38,34.0,34.19,157241.0,34.0368,34.226,33.8477,34.0368,157241.0
2019-09-10 10:40:00,34.19,34.21,34.0,34.07,111459.0,34.0368,34.0568,33.8477,33.9174,111459.0
2019-09-10 10:50:00,34.09,34.25,34.09,34.23,130687.0,33.9373,34.0966,33.9373,34.0767,130687.0
2019-09-10 11:00:00,34.24,34.27,34.13,34.22,245651.0,34.0866,34.1165,33.9771,34.0667,245651.0
2019-09-10 11:10:00,34.2,34.29,34.13,34.21,127692.0,34.0468,34.1364,33.9771,34.0568,127692.0
2019-09-10 11:20:00,34.19,34.27,34.07,34.16,160259.0,34.0368,34.1165,33.9174,34.007,160259.0
2019-09-10 11:30:00,34.15,34.28,34.09,34.14,192139.0,33.997,34.1264,33.9373,33.9871,192139.0
2019-09-10 11:40:00,34.13,34.59,34.13,34.43,326938.0,33.9771,34.4351,33.9771,34.2758,326938.0
2019-09-10 11:50:00,34.43,34.6,34.31,34.37,169630.0,34.2758,34.445,34.1563,34.216,169630.0
2019-09-10 12:00:00,34.38,34.42,34.22,34.4,96286.0,34.226,34.2658,34.0667,34.2459,96286.0
2019-09-10 12:10:00,34.41,34.41,34.28,34.37,69962.0,34.2559,34.2559,34.1264,34.216,69962.0
2019-09-10 12:20:00,34.37,34.44,34.3,34.37,65548.0,34.216,34.2857,34.1463,34.216,65548.0
2019-09-10 12:30:00,34.36,34.39,34.16,34.27,92290.0,34.2061,34.2359,34.007,34.1165,92290.0
2019-09-10 12:40:00,34.27,34.29,34.18,34.22,62671.0,34.1165,34.1364,34.0269,34.0667,62671.0
2019-09-10 12:50:00,34.23,34.3,34.19,34.23,51653.0,34.0767,34.1463,34.0368,34.0767,51653.0
2019-09-10 13:00:00,34.23,34.33,34.2,34.33,61396.0,34.0767,34.1762,34.0468,34.1762,61396.0
2019-09-10 13:10:00,34.33,34.39,34.24,34.3,53221.0,34.1762,34.2359,34.0866,34.1463,53221.0
2019-09-10 13:20:00,34.3,34.41,34.29,34.4,40977.0,34.1463,34.2559,34.1364,34.2459,40977.0
2019-09-10 13:30:00,34.39,34.41,34.23,34.29,42865.0,34.2359,34.2559,34.0767,34.1364,42865.0
2019-09-10 13:40:00,34.29,34.37,34.22,34.33,37630.0,34.1364,34.216,34.0667,34.1762,37630.0
2019-09-10 13:50:00,34.34,34.38,34.28,34.33,49292.0,34.1862,34.226,34.1264,34.1762,49292.0
2019-09-10 14:00:00,34.33,34.43,34.3,34.41,132895.0,34.1762,34.2758,34.1463,34.2559,132895.0
2019-09-10 14:10:00,34.41,34.59,34.4,34.45,98656.0,34.2559,34.4351,34.2459,34.2957,98656.0
2019-09-10 14:20:00,34.45,34.63,34.42,34.62,89588.0,34.2957,34.4749,34.2658,34.4649,89588.0
2019-09-10 14:30:00,34.61,34.62,34.48,34.51,89362.0,34.455,34.4649,34.3255,34.3554,89362.0
2019-09-10 14:40:00,34.5,34.56,34.4,34.41,84665.0,34.3455,34.4052,34.2459,34.2559,84665.0
2019-09-10 14:50:00,34.41,34.46,34.39,34.43,80900.0,34.2559,34.3056,34.2359,34.2758,80900.0
2019-09-10 15:00:00,34.42,34.43,34.33,34.4,71298.0,34.2658,34.2758,34.1762,34.2459,71298.0
2019-09-10 15:10:00,34.4,34.42,34.35,34.4,54196.0,34.2459,34.2658,34.1961,34.2459,54196.0
2019-09-10 15:20:00,34.4,34.5,34.33,34.42,136074.0,34.2459,34.3455,34.1762,34.2658,136074.0
2019-09-10 15:30:00,34.43,34.47,34.23,34.24,252264.0,34.2758,34.3156,34.0767,34.0866,252264.0
2019-09-10 15:40:00,34.25,34.32,34.09,34.31,368139.0,34.0966,34.1663,33.9373,34.1563,368139.0
2019-09-10 15:50:00,34.31,34.32,34.08,34.18,760734.0,34.1563,34.1663,33.9273,34.0269,760734.0
2019-09-11 09:30:00,34.41,34.9,34.11,34.64,440105.0,34.2559,34.7437,33.9572,34.4848,440105.0
2019-09-11 09:40:00,34.64,35.74,34.62,35.58,715339.0,34.4848,35.5799,34.4649,35.4206,715339.0
2019-09-11 09:50:00,35.58,36.28,35.53,35.91,454044.0,35.4206,36.1175,35.3708,35.7491,454044.0
2019-09-11 10:00:00,35.91,36.53,35.91,36.48,343145.0,35.7491,36.3664,35.7491,36.3166,343145.0
2019-09-11 10:10:00,36.48,36.6,36.3,36.35,346568.0,36.3166,36.436,36.1374,36.1872,346568.0
2019-09-11 10:20:00,36.35,36.47,36.04,36.38,138762.0,36.1872,36.3066,35.8786,36.217,138762.0
2019-09-11 10:30:00,36.4,36.52,36.21,36.33,137420.0,36.2369,36.3564,36.0478,36.1673,137420.0
2019-09-11 10:40:00,36.33,36.34,36.02,36.23,80498.0,36.1673,36.1772,35.8586,36.0677,80498.0
2019-09-11 10:50:00,36.22,36.22,35.96,36.09,66719.0,36.0577,36.0577,35.7989,35.9283,66719.0
2019-09-11 11:00:00,36.1,36.15,35.96,36.02,144645.0,35.9383,35.9881,35.7989,35.8586,144645.0
2019-09-11 11:10:00,36.02,36.24,36.01,36.09,132202.0,35.8586,36.0777,35.8487,35.9283,132202.0
2019-09-11 11:20:00,36.11,36.22,36.02,36.1,117997.0,35.9482,36.0577,35.8586,35.9383,117997.0
2019-09-11 11:30:00,36.11,36.28,36.1,36.2,61048.0,35.9482,36.1175,35.9383,36.0378,61048.0
2019-09-11 11:40:00,36.2,36.21,35.89,35.98,77206.0,36.0378,36.0478,35.7292,35.8188,77206.0
2019-09-11 11:50:00,35.97,36.05,35.93,36.01,61222.0,35.8089,35.8885,35.769,35.8487,61222.0
2019-09-11 12:00:00,36.01,36.02,35.92,35.98,55436.0,35.8487,35.8586,35.7591,35.8188,55436.0
2019-09-11 12:10:00,35.97,36.03,35.88,35.91,49665.0,35.8089,35.8686,35.7193,35.7491,49665.0
2019-09-11 12:20:00,35.92,35.95,35.72,35.84,71682.0,35.7591,35.789,35.56,35.6795,71682.0
2019-09-11 12:30:00,35.84,35.91,35.82,35.85,48320.0,35.6795,35.7491,35.6595,35.6894,48320.0
2019-09-11 12:40:00,35.84,35.99,35.78,35.91,71981.0,35.6795,35.8288,35.6197,35.7491,71981.0
2019-09-11 12:50:00,35.92,35.94,35.77,35.81,43486.0,35.7591,35.779,35.6098,35.6496,43486.0
2019-09-11 13:00:00,35.82,35.86,35.72,35.74,51863.0,35.6595,35.6994,35.56,35.5799,51863.0
2019-09-11 13:10:00,35.74,35.96,35.74,35.8,56195.0,35.5799,35.7989,35.5799,35.6396,56195.0
2019-09-11 13:20:00,35.8,35.92,35.76,35.87,54297.0,35.6396,35.7591,35.5998,35.7093,54297.0
2019-09-11 13:30:00,35.87,35.94,35.82,35.91,47500.0,35.7093,35.779,35.6595,35.7491,47500.0
2019-09-11 13:40:00,35.91,35.99,35.88,35.92,44572.0,35.7491,35.8288,35.7193,35.7591,44572.0
2019-09-11 13:50:00,35.92,36.01,35.91,35.91,52211.0,35.7591,35.8487,35.7491,35.7491,52211.0
2019-09-11 14:00:00,35.91,36.06,35.91,36.01,46854.0,35.7491,35.8985,35.7491,35.8487,46854.0
2019-09-11 14:10:00,36.0,36.11,35.89,36.09,134003.0,35.8387,35.9482,35.7292,35.9283,134003.0
2019-09-11 14:20:00,36.08,36.15,35.99,36.0,61391.0,35.9184,35.9881,35.8288,35.8387,61391.0
2019-09-11 14:30:00,35.99,36.05,35.98,36.03,44447.0,35.8288,35.8885,35.8188,35.8686,44447.0
2019-09-11 14:40:00,36.03,36.03,35.84,35.88,78078.0,35.8686,35.8686,35.6795,35.7193,78078.0
2019-09-11 14:50:00,35.88,36.03,35.87,36.0,68819.0,35.7193,35.8686,35.7093,35.8387,68819.0
2019-09-11 15:00:00,36.0,36.05,35.9,36.05,68291.0,35.8387,35.8885,35.7392,35.8885,68291.0
2019-09-11 15:10:00,36.05,36.14,36.0,36.01,179015.0,35.8885,35.9781,35.8387,35.8487,179015.0
2019-09-11 15:20:00,36.01,36.01,35.91,35.98,154719.0,35.8487,35.8487,35.7491,35.8188,154719.0
2019-09-11 15:30:00,35.98,36.1,35.97,36.0,270023.0,35.8188,35.9383,35.8089,35.8387,270023.0
2019-09-11 15:40:00,36.0,36.07,35.98,36.01,240747.0,35.8387,35.9084,35.8188,35.8487,240747.0
2019-09-11 15:50:00,36.01,36.14,35.99,36.12,606855.0,35.8487,35.9781,35.8288,35.9582,606855.0
2019-09-12 09:30:00,36.41,36.41,35.89,35.93,211772.0,36.2469,36.2469,35.7292,35.769,211772.0
2019-09-12 09:40:00,35.9,35.96,35.2,35.23,137474.0,35.7392,35.7989,35.0423,35.0722,137474.0
2019-09-12 09:50:00,35.21,35.33,35.05,35.27,111038.0,35.0523,35.1717,34.893,35.112,111038.0
2019-09-12 10:00:00,35.28,35.54,35.23,35.29,71341.0,35.122,35.3808,35.0722,35.1319,71341.0
2019-09-12 10:10:00,35.28,35.94,35.25,35.78,158127.0,35.122,35.779,35.0921,35.6197,158127.0
2019-09-12 10:20:00,35.77,35.98,35.71,35.74,303751.0,35.6098,35.8188,35.55,35.5799,303751.0
2019-09-12 10:30:00,35.76,35.82,35.52,35.55,167329.0,35.5998,35.6595,35.3609,35.3907,167329.0
2019-09-12 10:40:00,35.56,35.61,35.38,35.42,110700.0,35.4007,35.4505,35.2215,35.2613,110700.0
2019-09-12 10:50:00,35.42,35.49,35.13,35.16,141865.0,35.2613,35.331,34.9726,35.0025,141865.0
2019-09-12 11:00:00,35.16,35.22,35.1,35.18,56674.0,35.0025,35.0622,34.9428,35.0224,56674.0
2019-09-12 11:10:00,35.18,35.23,35.12,35.13,46033.0,35.0224,35.0722,34.9627,34.9726,46033.0
2019-09-12 11:20:00,35.12,35.25,35.05,35.05,74548.0,34.9627,35.0921,34.893,34.893,74548.0
2019-09-12 11:30:00,35.04,35.29,35.01,35.24,263529.0,34.883,35.1319,34.8532,35.0821,263529.0
2019-09-12 11:40:00,35.24,35.47,35.18,35.21,145659.0,35.0821,35.3111,35.0224,35.0523,145659.0
2019-09-12 11:50:00,35.2,35.21,35.04,35.09,44676.0,35.0423,35.0523,34.883,34.9328,44676.0
2019-09-12 12:00:00,35.09,35.09,35.0,35.06,34039.0,34.9328,34.9328,34.8432,34.9029,34039.0
2019-09-12 12:10:00,35.07,35.08,35.0,35.01,37067.0,34.9129,34.9229,34.8432,34.8532,37067.0
2019-09-12 12:20:00,35.02,35.18,35.01,35.15,58289.0,34.8631,35.0224,34.8532,34.9925,58289.0
2019-09-12 12:30:00,35.15,35.16,35.08,35.09,31159.0,34.9925,35.0025,34.9229,34.9328,31159.0
2019-09-12 12:40:00,35.08,35.11,35.06,35.08,39911.0,34.9229,34.9527,34.9029,34.9229,39911.0
2019-09-12 12:50:00,35.08,35.09,34.99,35.03,61372.0,34.9229,34.9328,34.8333,34.8731,61372.0
2019-09-12 13:00:00,35.03,35.08,34.9,34.91,62854.0,34.8731,34.9229,34.7437,34.7536,62854.0
2019-09-12 13:10:00,34.91,34.95,34.86,34.94,42266.0,34.7536,34.7934,34.7038,34.7835,42266.0
2019-09-12 13:20:00,34.93,34.94,34.85,34.86,40069.0,34.7735,34.7835,34.6939,34.7038,40069.0
2019-09-12 13:30:00,34.85,34.87,34.75,34.8,35351.0,34.6939,34.7138,34.5943,34.6441,35351.0
2019-09-12 13:40:00,34.8,35.02,34.79,34.99,58840.0,34.6441,34.8631,34.6342,34.8333,58840.0
2019-09-12 13:50:00,35.0,35.05,34.96,35.03,42962.0,34.8432,34.893,34.8034,34.8731,42962.0
2019-09-12 14:00:00,35.02,35.02,34.92,34.94,29464.0,34.8631,34.8631,34.7636,34.7835,29464.0
2019-09-12 14:10:00,34.94,35.03,34.9,35.0,31650.0,34.7835,34.8731,34.7437,34.8432,31650.0
2019-09-12 14:20:00,35.0,35.01,34.93,34.95,35077.0,34.8432,34.8532,34.7735,34.7934,35077.0
2019-09-12 14:30:00,34.96,35.06,34.96,35.02,44116.0,34.8034,34.9029,34.8034,34.8631,44116.0
2019-09-12 14:40:00,35.01,35.12,35.01,35.1,83948.0,34.8532,34.9627,34.8532,34.9428,83948.0
2019-09-12 14:50:00,35.1,35.11,35.02,35.07,74904.0,34.9428,34.9527,34.8631,34.9129,74904.0
2019-09-12 15:00:00,35.07,35.09,35.0,35.02,97891.0,34.9129,34.9328,34.8432,34.8631,97891.0
2019-09-12 15:10:00,35.02,35.02,34.94,34.95,53841.0,34.8631,34.8631,34.7835,34.7934,53841.0
2019-09-12 15:20:00,34.95,34.97,34.89,34.91,60960.0,34.7934,34.8133,34.7337,34.7536,60960.0
2019-09-12 15:30:00,34.92,34.95,34.86,34.88,83442.0,34.7636,34.7934,34.7038,34.7238,83442.0
2019-09-12 15:40:00,34.88,34.94,34.87,34.92,136976.0,34.7238,34.7835,34.7138,34.7636,136976.0
2019-09-12 15:50:00,34.92,34.97,34.81,34.83,359760.0,34.7636,34.8133,34.6541,34.674,359760.0
2019-09-13 09:30:00,35.46,35.92,35.4,35.67,339698.0,35.3012,35.7591,35.2414,35.5102,339698.0
2019-09-13 09:40:00,35.67,35.74,35.32,35.48,141054.0,35.5102,35.5799,35.1618,35.3211,141054.0
2019-09-13 09:50:00,35.48,35.75,35.48,35.72,106955.0,35.3211,35.5899,35.3211,35.56,106955.0
2019-09-13 10:00:00,35.72,35.84,35.65,35.7,63773.0,35.56,35.6795,35.4903,35.5401,63773.0
2019-09-13 10:10:00,35.67,35.71,35.55,35.7,54837.0,35.5102,35.55,35.3907,35.5401,54837.0
2019-09-13 10:20:00,35.7,35.76,35.6,35.6,62718.0,35.5401,35.5998,35.4405,35.4405,62718.0
2019-09-13 10:30:00,35.6,35.67,35.56,35.63,59258.0,35.4405,35.5102,35.4007,35.4704,59258.0
2019-09-13 10:40:00,35.62,35.73,35.59,35.7,70065.0,35.4604,35.5699,35.4306,35.5401,70065.0
2019-09-13 10:50:00,35.7,35.72,35.65,35.69,132522.0,35.5401,35.56,35.4903,35.5301,132522.0
2019-09-13 11:00:00,35.7,35.71,35.62,35.67,111005.0,35.5401,35.55,35.4604,35.5102,111005.0
2019-09-13 11:10:00,35.66,35.71,35.64,35.68,32566.0,35.5003,35.55,35.4803,35.5202,32566.0
2019-09-13 11:20:00,35.68,35.71,35.62,35.65,47541.0,35.5202,35.55,35.4604,35.4903,47541.0
2019-09-13 11:30:00,35.65,35.71,35.62,35.66,34600.0,35.4903,35.55,35.4604,35.5003,34600.0
2019-09-13 11:40:00,35.67,35.71,35.67,35.69,35128.0,35.5102,35.55,35.5102,35.5301,35128.0
2019-09-13 11:50:00,35.7,35.73,35.67,35.72,76564.0,35.5401,35.5699,35.5102,35.56,76564.0
2019-09-13 12:00:00,35.72,35.73,35.67,35.7,91139.0,35.56,35.5699,35.5102,35.5401,91139.0
2019-09-13 12:10:00,35.71,35.73,35.68,35.7,47278.0,35.55,35.5699,35.5202,35.5401,47278.0
2019-09-13 12:20:00,35.69,35.72,35.68,35.7,33994.0,35.5301,35.56,35.5202,35.5401,33994.0
2019-09-13 12:30:00,35.7,35.85,35.7,35.81,40454.0,35.5401,35.6894,35.5401,35.6496,40454.0
2019-09-13 12:40:00,35.82,35.93,35.78,35.88,42498.0,35.6595,35.769,35.6197,35.7193,42498.0
2019-09-13 12:50:00,35.89,35.92,35.81,35.87,39246.0,35.7292,35.7591,35.6496,35.7093,39246.0
2019-09-13 13:00:00,35.88,35.96,35.88,35.95,31064.0,35.7193,35.7989,35.7193,35.789,31064.0
2019-09-13 13:10:00,35.94,36.0,35.93,35.97,79462.0,35.779,35.8387,35.769,35.8089,79462.0
2019-09-13 13:20:00,35.98,36.0,35.96,36.0,22594.0,35.8188,35.8387,35.7989,35.8387,22594.0
2019-09-13 13:30:00,36.0,36.02,35.97,36.01,46321.0,35.8387,35.8586,35.8089,35.8487,46321.0
2019-09-13 13:40:00,36.02,36.02,35.95,36.0,21038.0,35.8586,35.8586,35.789,35.8387,21038.0
2019-09-13 13:50:00,36.0,36.01,35.92,35.93,24037.0,35.8387,35.8487,35.7591,35.769,24037.0
2019-09-13 14:00:00,35.93,35.98,35.93,35.98,24274.0,35.769,35.8188,35.769,35.8188,24274.0
2019-09-13 14:10:00,35.99,35.99,35.94,35.96,23066.0,35.8288,35.8288,35.779,35.7989,23066.0
2019-09-13 14:20:00,35.97,36.0,35.96,35.98,24495.0,35.8089,35.8387,35.7989,35.8188,24495.0
2019-09-13 14:30:00,35.99,36.1,35.99,36.09,39430.0,35.8288,35.9383,35.8288,35.9283,39430.0
2019-09-13 14:40:00,36.09,36.13,36.08,36.11,34045.0,35.9283,35.9682,35.9184,35.9482,34045.0
2019-09-13 14:50:00,36.11,36.13,36.06,36.09,47168.0,35.9482,35.9682,35.8985,35.9283,47168.0
2019-09-13 15:00:00,36.09,36.1,35.98,35.98,47457.0,35.9283,35.9383,35.8188,35.8188,47457.0
2019-09-13 15:10:00,35.98,36.05,35.97,36.04,54310.0,35.8188,35.8885,35.8089,35.8786,54310.0
2019-09-13 15:20:00,36.05,36.05,36.0,36.04,44783.0,35.8885,35.8885,35.8387,35.8786,44783.0
2019-09-13 15:30:00,36.04,36.06,36.02,36.02,82673.0,35.8786,35.8985,35.8586,35.8586,82673.0
2019-09-13 15:40:00,36.02,36.04,35.99,36.01,136312.0,35.8586,35.8786,35.8288,35.8487,136312.0
2019-09-13 15:50:00,36.01,36.05,35.99,36.02,319785.0,35.8487,35.8885,35.8288,35.8586,319785.0
2019-09-16 09:30:00,34.93,35.55,34.92,35.43,675996.0,34.7735,35.3907,34.7636,35.2713,675996.0
2019-09-16 09:40:00,35.4,35.5,35.18,35.23,70389.0,35.2414,35.341,35.0224,35.0722,70389.0
2019-09-16 09:50:00,35.23,35.32,35.17,35.23,41707.0,35.0722,35.1618,35.0125,35.0722,41707.0
2019-09-16 10:00:00,35.24,35.44,35.21,35.41,59252.0,35.0821,35.2812,35.0523,35.2514,59252.0
2019-09-16 10:10:00,35.41,35.48,35.34,35.46,66526.0,35.2514,35.3211,35.1817,35.3012,66526.0
2019-09-16 10:20:00,35.46,35.66,35.44,35.44,44199.0,35.3012,35.5003,35.2812,35.2812,44199.0
2019-09-16 10:30:00,35.43,35.43,35.28,35.34,20680.0,35.2713,35.2713,35.122,35.1817,20680.0
2019-09-16 10:40:00,35.34,35.35,35.25,35.25,17519.0,35.1817,35.1916,35.0921,35.0921,17519.0
2019-09-16 10:50:00,35.25,35.41,35.25,35.37,31805.0,35.0921,35.2514,35.0921,35.2116,31805.0
2019-09-16 11:00:00,35.39,35.44,35.34,35.4,25984.0,35.2315,35.2812,35.1817,35.2414,25984.0
2019-09-16 11:10:00,35.41,35.52,35.36,35.48,21111.0,35.2514,35.3609,35.2016,35.3211,21111.0
2019-09-16 11:20:00,35.48,35.5,35.4,35.44,31496.0,35.3211,35.341,35.2414,35.2812,31496.0
2019-09-16 11:30:00,35.44,35.46,35.38,35.41,47364.0,35.2812,35.3012,35.2215,35.2514,47364.0
2019-09-16 11:40:00,35.41,35.48,35.39,35.48,31502.0,35.2514,35.3211,35.2315,35.3211,31502.0
2019-09-16 11:50:00,35.47,35.5,35.4,35.41,19658.0,35.3111,35.341,35.2414,35.2514,19658.0
2019-09-16 12:00:00,35.41,35.47,35.4,35.43,19035.0,35.2514,35.3111,35.2414,35.2713,19035.0
2019-09-16 12:10:00,35.42,35.5,35.41,35.48,21855.0,35.2613,35.341,35.2514,35.3211,21855.0
2019-09-16 12:20:00,35.48,35.54,35.44,35.52,18894.0,35.3211,35.3808,35.2812,35.3609,18894.0
2019-09-16 12:30:00,35.51,35.57,35.51,35.56,18980.0,35.3509,35.4107,35.3509,35.4007,18980.0
2019-09-16 12:40:00,35.55,35.56,35.48,35.54,15988.0,35.3907,35.4007,35.3211,35.3808,15988.0
2019-09-16 12:50:00,35.53,35.56,35.49,35.52,16844.0,35.3708,35.4007,35.331,35.3609,16844.0
2019-09-16 13:00:00,35.52,35.55,35.49,35.51,24280.0,35.3609,35.3907,35.331,35.3509,24280.0
2019-09-16 13:10:00,35.51,35.52,35.46,35.47,13459.0,35.3509,35.3609,35.3012,35.3111,13459.0
2019-09-16 13:20:00,35.46,35.47,35.43,35.45,13134.0,35.3012,35.3111,35.2713,35.2912,13134.0
2019-09-16 13:30:00,35.45,35.47,35.43,35.44,13907.0,35.2912,35.3111,35.2713,35.2812,13907.0
2019-09-16 13:40:00,35.43,35.48,35.42,35.47,16206.0,35.2713,35.3211,35.2613,35.3111,16206.0
2019-09-16 13:50:00,35.48,35.54,35.45,35.53,22373.0,35.3211,35.3808,35.2912,35.3708,22373.0
2019-09-16 14:00:00,35.54,35.57,35.51,35.52,11369.0,35.3808,35.4107,35.3509,35.3609,11369.0
2019-09-16 14:10:00,35.52,35.59,35.51,35.59,13663.0,35.3609,35.4306,35.3509,35.4306,13663.0
2019-09-16 14:20:00,35.59,35.6,35.55,35.6,10918.0,35.4306,35.4405,35.3907,35.4405,10918.0
2019-09-16 14:30:00,35.6,35.62,35.58,35.6,8164.0,35.4405,35.4604,35.4206,35.4405,8164.0
2019-09-16 14:40:00,35.61,35.64,35.58,35.63,12520.0,35.4505,35.4803,35.4206,35.4704,12520.0
2019-09-16 14:50:00,35.64,35.65,35.61,35.64,16221.0,35.4803,35.4903,35.4505,35.4803,16221.0
2019-09-16 15:00:00,35.63,35.65,35.6,35.61,23148.0,35.4704,35.4903,35.4405,35.4505,23148.0
2019-09-16 15:10:00,35.6,35.66,35.6,35.65,24818.0,35.4405,35.5003,35.4405,35.4903,24818.0
2019-09-16 15:20:00,35.65,35.65,35.6,35.62,32493.0,35.4903,35.4903,35.4405,35.4604,32493.0
2019-09-16 15:30:00,35.61,35.61,35.56,35.57,50749.0,35.4505,35.4505,35.4007,35.4107,50749.0
2019-09-16 15:40:00,35.57,35.58,35.49,35.55,111946.0,35.4107,35.4206,35.331,35.3907,111946.0
2019-09-16 15:50:00,35.55,35.64,35.51,35.64,282051.0,35.3907,35.4803,35.3509,35.4803,282051.0
2019-09-17 09:30:00,35.5,35.5,35.05,35.28,164363.0,35.341,35.341,34.893,35.122,164363.0
2019-09-17 09:40:00,35.26,35.28,35.09,35.18,28085.0,35.102,35.122,34.9328,35.0224,28085.0
2019-09-17 09:50:00,35.19,35.19,34.94,35.08,63979.0,35.0324,35.0324,34.7835,34.9229,63979.0
2019-09-17 10:00:00,35.08,35.08,34.92,34.97,54647.0,34.9229,34.9229,34.7636,34.8133,54647.0
2019-09-17 10:10:00,34.97,35.06,34.92,35.05,46521.0,34.8133,34.9029,34.7636,34.893,46521.0
2019-09-17 10:20:00,35.05,35.11,35.03,35.05,38808.0,34.893,34.9527,34.8731,34.893,38808.0
2019-09-17 10:30:00,35.05,35.13,35.05,35.09,29159.0,34.893,34.9726,34.893,34.9328,29159.0
2019-09-17 10:40:00,35.1,35.18,35.09,35.12,56547.0,34.9428,35.0224,34.9328,34.9627,56547.0
2019-09-17 10:50:00,35.12,35.15,35.1,35.14,27328.0,34.9627,34.9925,34.9428,34.9826,27328.0
2019-09-17 11:00:00,35.14,35.2,35.14,35.17,38598.0,34.9826,35.0423,34.9826,35.0125,38598.0
2019-09-17 11:10:00,35.17,35.24,35.15,35.15,29097.0,35.0125,35.0821,34.9925,34.9925,29097.0
2019-09-17 11:20:00,35.15,35.26,35.11,35.26,44766.0,34.9925,35.102,34.9527,35.102,44766.0
2019-09-17 11:30:00,35.27,35.29,35.19,35.21,51704.0,35.112,35.1319,35.0324,35.0523,51704.0
2019-09-17 11:40:00,35.22,35.37,35.21,35.33,48540.0,35.0622,35.2116,35.0523,35.1717,48540.0
2019-09-17 11:50:00,35.33,35.33,35.16,35.23,54744.0,35.1717,35.1717,35.0025,35.0722,54744.0
2019-09-17 12:00:00,35.23,35.26,35.17,35.23,51550.0,35.0722,35.102,35.0125,35.0722,51550.0
2019-09-17 12:10:00,35.23,35.26,35.18,35.23,75317.0,35.0722,35.102,35.0224,35.0722,75317.0
2019-09-17 12:20:00,35.23,35.24,35.11,35.18,57501.0,35.0722,35.0821,34.9527,35.0224,57501.0
2019-09-17 12:30:00,35.17,35.17,35.04,35.09,134187.0,35.0125,35.0125,34.883,34.9328,134187.0
2019-09-17 12:40:00,35.09,35.15,35.09,35.12,42547.0,34.9328,34.9925,34.9328,34.9627,42547.0
2019-09-17 12:50:00,35.12,35.17,35.09,35.17,51899.0,34.9627,35.0125,34.9328,35.0125,51899.0
2019-09-17 13:00:00,35.18,35.18,35.15,35.16,28479.0,35.0224,35.0224,34.9925,35.0025,28479.0
2019-09-17 13:10:00,35.16,35.25,35.16,35.21,25019.0,35.0025,35.0921,35.0025,35.0523,25019.0
2019-09-17 13:20:00,35.21,35.23,35.19,35.2,46244.0,35.0523,35.0722,35.0324,35.0423,46244.0
2019-09-17 13:30:00,35.2,35.22,35.09,35.09,47801.0,35.0423,35.0622,34.9328,34.9328,47801.0
2019-09-17 13:40:00,35.1,35.14,35.07,35.09,52344.0,34.9428,34.9826,34.9129,34.9328,52344.0
2019-09-17 13:50:00,35.09,35.12,35.08,35.1,44861.0,34.9328,34.9627,34.9229,34.9428,44861.0
2019-09-17 14:00:00,35.11,35.25,35.11,35.16,80352.0,34.9527,35.0921,34.9527,35.0025,80352.0
2019-09-17 14:10:00,35.17,35.2,35.14,35.15,38858.0,35.0125,35.0423,34.9826,34.9925,38858.0
2019-09-17 14:20:00,35.16,35.16,35.14,35.15,26323.0,35.0025,35.0025,34.9826,34.9925,26323.0
2019-09-17 14:30:00,35.15,35.16,35.1,35.12,32078.0,34.9925,35.0025,34.9428,34.9627,32078.0
2019-09-17 14:40:00,35.12,35.18,35.11,35.15,20992.0,34.9627,35.0224,34.9527,34.9925,20992.0
2019-09-17 14:50:00,35.15,35.18,35.14,35.14,42027.0,34.9925,35.0224,34.9826,34.9826,42027.0
2019-09-17 15:00:00,35.15,35.19,35.13,35.17,51783.0,34.9925,35.0324,34.9726,35.0125,51783.0
2019-09-17 15:10:00,35.17,35.17,35.14,35.15,25418.0,35.0125,35.0125,34.9826,34.9925,25418.0
2019-09-17 15:20:00,35.15,35.17,35.11,35.15,43088.0,34.9925,35.0125,34.9527,34.9925,43088.0
2019-09-17 15:30:00,35.14,35.16,35.13,35.16,69471.0,34.9826,35.0025,34.9726,35.0025,69471.0
2019-09-17 15:40:00,35.16,35.18,35.15,35.16,115816.0,35.0025,35.0224,34.9925,35.0025,115816.0
2019-09-17 15:50:00,35.16,35.26,35.16,35.24,386316.0,35.0025,35.102,35.0025,35.0821,386316.0
2019-09-18 09:30:00,35.2,35.5,35.11,35.44,157785.0,35.0423,35.341,34.9527,35.2812,157785.0
2019-09-18 09:40:00,35.43,35.43,35.27,35.29,50775.0,35.2713,35.2713,35.112,35.1319,50775.0
2019-09-18 09:50:00,35.26,35.29,35.11,35.15,48857.0,35.102,35.1319,34.9527,34.9925,48857.0
2019-09-18 10:00:00,35.14,35.14,34.74,34.79,140569.0,34.9826,34.9826,34.5844,34.6342,140569.0
2019-09-18 10:10:00,34.78,34.78,34.57,34.67,150187.0,34.6242,34.6242,34.4151,34.5147,150187.0
2019-09-18 10:20:00,34.67,34.67,34.32,34.38,127078.0,34.5147,34.5147,34.1663,34.226,127078.0
2019-09-18 10:30:00,34.39,34.48,34.26,34.27,105145.0,34.2359,34.3255,34.1065,34.1165,105145.0
2019-09-18 10:40:00,34.26,34.34,34.17,34.26,125087.0,34.1065,34.1862,34.0169,34.1065,125087.0
2019-09-18 10:50:00,34.26,34.26,34.02,34.04,129847.0,34.1065,34.1065,33.8676,33.8875,129847.0
2019-09-18 11:00:00,34.04,34.09,33.99,34.06,194352.0,33.8875,33.9373,33.8377,33.9074,194352.0
2019-09-18 11:10:00,34.06,34.21,34.05,34.16,94891.0,33.9074,34.0568,33.8975,34.007,94891.0
2019-09-18 11:20:00,34.16,34.17,34.1,34.14,62573.0,34.007,34.0169,33.9472,33.9871,62573.0
2019-09-18 11:30:00,34.15,34.22,34.05,34.06,76322.0,33.997,34.0667,33.8975,33.9074,76322.0
2019-09-18 11:40:00,34.06,34.07,34.0,34.01,44529.0,33.9074,33.9174,33.8477,33.8576,44529.0
2019-09-18 11:50:00,34.02,34.07,34.0,34.06,41219.0,33.8676,33.9174,33.8477,33.9074,41219.0
2019-09-18 12:00:00,34.07,34.13,34.06,34.13,27009.0,33.9174,33.9771,33.9074,33.9771,27009.0
2019-09-18 12:10:00,34.13,34.15,34.04,34.04,43107.0,33.9771,33.997,33.8875,33.8875,43107.0
2019-09-18 12:20:00,34.04,34.08,34.02,34.06,37000.0,33.8875,33.9273,33.8676,33.9074,37000.0
2019-09-18 12:30:00,34.06,34.06,34.01,34.03,22954.0,33.9074,33.9074,33.8576,33.8776,22954.0
2019-09-18 12:40:00,34.03,34.04,34.01,34.02,13118.0,33.8776,33.8875,33.8576,33.8676,13118.0
2019-09-18 12:50:00,34.03,34.05,34.0,34.01,25346.0,33.8776,33.8975,33.8477,33.8576,25346.0
2019-09-18 13:00:00,34.01,34.04,33.92,34.02,65768.0,33.8576,33.8875,33.7681,33.8676,65768.0
2019-09-18 13:10:00,34.03,34.18,34.03,34.14,49202.0,33.8776,34.0269,33.8776,33.9871,49202.0
2019-09-18 13:20:00,34.14,34.15,34.05,34.05,20535.0,33.9871,33.997,33.8975,33.8975,20535.0
2019-09-18 13:30:00,34.06,34.14,34.05,34.11,60423.0,33.9074,33.9871,33.8975,33.9572,60423.0
2019-09-18 13:40:00,34.1,34.1,33.99,34.03,22559.0,33.9472,33.9472,33.8377,33.8776,22559.0
2019-09-18 13:50:00,34.03,34.11,34.02,34.07,46427.0,33.8776,33.9572,33.8676,33.9174,46427.0
2019-09-18 14:00:00,34.08,34.16,33.89,34.06,53609.0,33.9273,34.007,33.7382,33.9074,53609.0
2019-09-18 14:10:00,34.02,34.03,33.85,33.95,58636.0,33.8676,33.8776,33.6984,33.7979,58636.0
2019-09-18 14:20:00,33.94,33.96,33.86,33.87,32431.0,33.788,33.8079,33.7083,33.7183,32431.0
2019-09-18 14:30:00,33.87,33.87,33.77,33.8,57242.0,33.7183,33.7183,33.6187,33.6486,57242.0
2019-09-18 14:40:00,33.8,33.91,33.77,33.83,110216.0,33.6486,33.7581,33.6187,33.6785,110216.0
2019-09-18 14:50:00,33.82,33.93,33.82,33.84,38302.0,33.6685,33.778,33.6685,33.6884,38302.0
2019-09-18 15:00:00,33.84,33.88,33.79,33.87,47640.0,33.6884,33.7282,33.6386,33.7183,47640.0
2019-09-18 15:10:00,33.87,33.92,33.84,33.87,74130.0,33.7183,33.7681,33.6884,33.7183,74130.0
2019-09-18 15:20:00,33.87,33.94,33.87,33.94,81316.0,33.7183,33.788,33.7183,33.788,81316.0
2019-09-18 15:30:00,33.95,34.08,33.92,34.05,87779.0,33.7979,33.9273,33.7681,33.8975,87779.0
2019-09-18 15:40:00,34.05,34.1,34.03,34.07,107339.0,33.8975,33.9472,33.8776,33.9174,107339.0
2019-09-18 15:50:00,34.07,34.07,33.99,34.04,290297.0,33.9174,33.9174,33.8377,33.8875,290297.0
2019-09-19 09:30:00,34.02,34.39,33.61,34.36,156231.0,33.8676,34.2359,33.4594,34.2061,156231.0
2019-09-19 09:40:00,34.34,34.38,34.11,34.15,101826.0,34.1862,34.226,33.9572,33.997,101826.0
2019-09-19 09:50:00,34.16,34.32,34.09,34.3,137256.0,34.007,34.1663,33.9373,34.1463,137256.0
2019-09-19 10:00:00,34.28,34.33,34.11,34.2,105250.0,34.1264,34.1762,33.9572,34.0468,105250.0
2019-09-19 10:10:00,34.2,34.24,34.03,34.05,102070.0,34.0468,34.0866,33.8776,33.8975,102070.0
2019-09-19 10:20:00,34.05,34.05,33.86,33.87,92143.0,33.8975,33.8975,33.7083,33.7183,92143.0
2019-09-19 10:30:00,33.87,33.88,33.75,33.8,99127.0,33.7183,33.7282,33.5988,33.6486,99127.0
2019-09-19 10:40:00,33.79,33.99,33.74,33.92,95379.0,33.6386,33.8377,33.5889,33.7681,95379.0
2019-09-19 10:50:00,33.92,34.0,33.82,33.83,112460.0,33.7681,33.8477,33.6685,33.6785,112460.0
2019-09-19 11:00:00,33.83,33.83,33.66,33.69,84542.0,33.6785,33.6785,33.5092,33.5391,84542.0
2019-09-19 11:10:00,33.69,33.75,33.61,33.71,78911.0,33.5391,33.5988,33.4594,33.559,78911.0
2019-09-19 11:20:00,33.71,33.92,33.7,33.9,79611.0,33.559,33.7681,33.549,33.7481,79611.0
2019-09-19 11:30:00,33.89,33.94,33.86,33.89,49399.0,33.7382,33.788,33.7083,33.7382,49399.0
2019-09-19 11:40:00,33.89,33.89,33.75,33.77,33192.0,33.7382,33.7382,33.5988,33.6187,33192.0
2019-09-19 11:50:00,33.76,33.84,33.71,33.8,33669.0,33.6088,33.6884,33.559,33.6486,33669.0
2019-09-19 12:00:00,33.8,33.88,33.78,33.87,51501.0,33.6486,33.7282,33.6287,33.7183,51501.0
2019-09-19 12:10:00,33.86,33.88,33.71,33.78,56257.0,33.7083,33.7282,33.559,33.6287,56257.0
2019-09-19 12:20:00,33.79,33.79,33.69,33.72,37079.0,33.6386,33.6386,33.5391,33.5689,37079.0
2019-09-19 12:30:00,33.71,33.71,33.62,33.68,52187.0,33.559,33.559,33.4694,33.5291,52187.0
2019-09-19 12:40:00,33.67,33.68,33.57,33.59,58365.0,33.5192,33.5291,33.4196,33.4395,58365.0
2019-09-19 12:50:00,33.58,33.69,33.51,33.65,75789.0,33.4296,33.5391,33.3599,33.4993,75789.0
2019-09-19 13:00:00,33.65,33.65,33.54,33.56,53673.0,33.4993,33.4993,33.3898,33.4097,53673.0
2019-09-19 13:10:00,33.56,33.64,33.54,33.62,63014.0,33.4097,33.4893,33.3898,33.4694,63014.0
2019-09-19 13:20:00,33.62,33.69,33.55,33.56,56161.0,33.4694,33.5391,33.3997,33.4097,56161.0
2019-09-19 13:30:00,33.55,33.55,33.44,33.55,103679.0,33.3997,33.3997,33.2902,33.3997,103679.0
2019-09-19 13:40:00,33.54,33.54,33.4,33.49,82927.0,33.3898,33.3898,33.2504,33.34,82927.0
2019-09-19 13:50:00,33.5,33.53,33.47,33.5,87903.0,33.3499,33.3798,33.3201,33.3499,87903.0
2019-09-19 14:00:00,33.5,33.54,33.47,33.47,88586.0,33.3499,33.3898,33.3201,33.3201,88586.0
2019-09-19 14:10:00,33.47,33.47,33.34,33.35,108265.0,33.3201,33.3201,33.1906,33.2006,108265.0
2019-09-19 14:20:00,33.36,33.4,33.3,33.33,103667.0,33.2106,33.2504,33.1508,33.1807,103667.0
2019-09-19 14:30:00,33.33,33.55,33.32,33.53,115020.0,33.1807,33.3997,33.1707,33.3798,115020.0
2019-09-19 14:40:00,33.54,33.54,33.33,33.36,101760.0,33.3898,33.3898,33.1807,33.2106,101760.0
2019-09-19 14:50:00,33.35,33.38,33.3,33.3,87397.0,33.2006,33.2305,33.1508,33.1508,87397.0
2019-09-19 15:00:00,33.3,33.38,33.3,33.34,142838.0,33.1508,33.2305,33.1508,33.1906,142838.0
2019-09-19 15:10:00,33.34,33.38,33.22,33.23,125125.0,33.1906,33.2305,33.0712,33.0811,125125.0
2019-09-19 15:20:00,33.22,33.32,33.21,33.29,163352.0,33.0712,33.1707,33.0612,33.1409,163352.0
2019-09-19 15:30:00,33.28,33.35,33.23,33.3,161769.0,33.1309,33.2006,33.0811,33.1508,161769.0
2019-09-19 15:40:00,33.3,33.32,33.18,33.2,202678.0,33.1508,33.1707,33.0314,33.0513,202678.0
2019-09-19 15:50:00,33.2,33.23,33.1,33.21,542355.0,33.0513,33.0811,32.9517,33.0612,542355.0
2019-09-20 09:30:00,33.32,33.58,33.15,33.42,496082.0,33.1707,33.4296,33.0015,33.2703,496082.0
2019-09-20 09:40:00,33.41,33.52,33.31,33.4,116714.0,33.2603,33.3698,33.1608,33.2504,116714.0
2019-09-20 09:50:00,33.4,33.47,33.37,33.43,70963.0,33.2504,33.3201,33.2205,33.2802,70963.0
2019-09-20 10:00:00,33.44,33.46,33.38,33.42,57579.0,33.2902,33.3101,33.2305,33.2703,57579.0
2019-09-20 10:10:00,33.43,33.52,33.41,33.45,70345.0,33.2802,33.3698,33.2603,33.3002,70345.0
2019-09-20 10:20:00,33.46,33.47,33.38,33.43,75358.0,33.3101,33.3201,33.2305,33.2802,75358.0
2019-09-20 10:30:00,33.44,33.48,33.42,33.44,63468.0,33.2902,33.33,33.2703,33.2902,63468.0
2019-09-20 10:40:00,33.44,33.47,33.42,33.45,47799.0,33.2902,33.3201,33.2703,33.3002,47799.0
2019-09-20 10:50:00,33.45,33.46,33.38,33.41,133265.0,33.3002,33.3101,33.2305,33.2603,133265.0
2019-09-20 11:00:00,33.41,33.45,33.39,33.42,55776.0,33.2603,33.3002,33.2404,33.2703,55776.0
2019-09-20 11:10:00,33.41,33.47,33.36,33.41,65937.0,33.2603,33.3201,33.2106,33.2603,65937.0
2019-09-20 11:20:00,33.42,33.46,33.39,33.44,36674.0,33.2703,33.3101,33.2404,33.2902,36674.0
2019-09-20 11:30:00,33.43,33.48,33.41,33.43,43372.0,33.2802,33.33,33.2603,33.2802,43372.0
2019-09-20 11:40:00,33.43,33.48,33.4,33.48,70154.0,33.2802,33.33,33.2504,33.33,70154.0
2019-09-20 11:50:00,33.47,33.62,33.47,33.62,30388.0,33.3201,33.4694,33.3201,33.4694,30388.0
2019-09-20 12:00:00,33.61,33.62,33.56,33.61,57062.0,33.4594,33.4694,33.4097,33.4594,57062.0
2019-09-20 12:10:00,33.6,33.64,33.58,33.59,52908.0,33.4495,33.4893,33.4296,33.4395,52908.0
2019-09-20 12:20:00,33.59,33.61,33.57,33.58,35508.0,33.4395,33.4594,33.4196,33.4296,35508.0
2019-09-20 12:30:00,33.58,33.59,33.41,33.47,49855.0,33.4296,33.4395,33.2603,33.3201,49855.0
2019-09-20 12:40:00,33.46,33.53,33.41,33.52,31924.0,33.3101,33.3798,33.2603,33.3698,31924.0
2019-09-20 12:50:00,33.52,33.56,33.5,33.51,26824.0,33.3698,33.4097,33.3499,33.3599,26824.0
2019-09-20 13:00:00,33.51,33.52,33.47,33.47,25320.0,33.3599,33.3698,33.3201,33.3201,25320.0
2019-09-20 13:10:00,33.48,33.49,33.06,33.13,159569.0,33.33,33.34,32.9119,32.9816,159569.0
2019-09-20 13:20:00,33.15,33.15,33.01,33.09,52375.0,33.0015,33.0015,32.8621,32.9418,52375.0
2019-09-20 13:30:00,33.1,33.11,33.03,33.03,29698.0,32.9517,32.9617,32.882,32.882,29698.0
2019-09-20 13:40:00,33.03,33.03,32.85,32.86,65173.0,32.882,32.882,32.7028,32.7128,65173.0
2019-09-20 13:50:00,32.85,32.96,32.82,32.9,44319.0,32.7028,32.8124,32.673,32.7526,44319.0
2019-09-20 14:00:00,32.91,33.01,32.91,32.97,46345.0,32.7626,32.8621,32.7626,32.8223,46345.0
2019-09-20 14:10:00,32.98,33.02,32.93,33.0,23677.0,32.8323,32.8721,32.7825,32.8522,23677.0
2019-09-20 14:20:00,32.99,33.08,32.99,33.06,50200.0,32.8422,32.9318,32.8422,32.9119,50200.0
2019-09-20 14:30:00,33.06,33.18,33.06,33.15,34289.0,32.9119,33.0314,32.9119,33.0015,34289.0
2019-09-20 14:40:00,33.15,33.18,33.12,33.15,30295.0,33.0015,33.0314,32.9716,33.0015,30295.0
2019-09-20 14:50:00,33.15,33.16,33.09,33.09,27766.0,33.0015,33.0115,32.9418,32.9418,27766.0
2019-09-20 15:00:00,33.09,33.11,33.04,33.05,40218.0,32.9418,32.9617,32.892,32.9019,40218.0
2019-09-20 15:10:00,33.05,33.08,33.04,33.05,32770.0,32.9019,32.9318,32.892,32.9019,32770.0
2019-09-20 15:20:00,33.06,33.07,32.99,33.01,41612.0,32.9119,32.9219,32.8422,32.8621,41612.0
2019-09-20 15:30:00,33.01,33.16,32.98,33.16,78118.0,32.8621,33.0115,32.8323,33.0115,78118.0
2019-09-20 15:40:00,33.16,33.21,33.04,33.14,175948.0,33.0115,33.0612,32.892,32.9915,175948.0
2019-09-20 15:50:00,33.15,33.24,33.06,33.07,492680.0,33.0015,33.0911,32.9119,32.9219,492680.0
2019-09-23 09:30:00,32.99,33.0,32.55,32.55,164754.0,32.8422,32.8522,32.4042,32.4042,164754.0
2019-09-23 09:40:00,32.56,32.59,32.41,32.58,87916.0,32.4141,32.444,32.2648,32.4341,87916.0
2019-09-23 09:50:00,32.58,32.6,32.39,32.4,82459.0,32.4341,32.454,32.2449,32.2549,82459.0
2019-09-23 10:00:00,32.4,32.4,32.15,32.16,101482.0,32.2549,32.2549,32.006,32.0159,101482.0
2019-09-23 10:10:00,32.15,32.27,32.07,32.24,73368.0,32.006,32.1254,31.9263,32.0956,73368.0
2019-09-23 10:20:00,32.25,32.39,32.25,32.35,58026.0,32.1055,32.2449,32.1055,32.2051,58026.0
2019-09-23 10:30:00,32.36,32.42,32.3,32.32,61977.0,32.215,32.2748,32.1553,32.1752,61977.0
2019-09-23 10:40:00,32.32,32.34,32.25,32.26,106562.0,32.1752,32.1951,32.1055,32.1155,106562.0
2019-09-23 10:50:00,32.27,32.28,32.2,32.25,55515.0,32.1254,32.1354,32.0558,32.1055,55515.0
2019-09-23 11:00:00,32.25,32.36,32.25,32.32,63928.0,32.1055,32.215,32.1055,32.1752,63928.0
2019-09-23 11:10:00,32.33,32.33,32.21,32.23,58003.0,32.1852,32.1852,32.0657,32.0856,58003.0
2019-09-23 11:20:00,32.23,32.29,32.21,32.21,56251.0,32.0856,32.1454,32.0657,32.0657,56251.0
2019-09-23 11:30:00,32.21,32.24,32.2,32.22,43279.0,32.0657,32.0956,32.0558,32.0757,43279.0
2019-09-23 11:40:00,32.21,32.23,32.1,32.12,32617.0,32.0657,32.0856,31.9562,31.9761,32617.0
2019-09-23 11:50:00,32.12,32.14,32.06,32.09,78553.0,31.9761,31.996,31.9164,31.9462,78553.0
2019-09-23 12:00:00,32.09,32.11,32.03,32.11,62553.0,31.9462,31.9662,31.8865,31.9662,62553.0
2019-09-23 12:10:00,32.11,32.13,32.05,32.06,51602.0,31.9662,31.9861,31.9064,31.9164,51602.0
2019-09-23 12:20:00,32.06,32.11,32.06,32.07,78664.0,31.9164,31.9662,31.9164,31.9263,78664.0
2019-09-23 12:30:00,32.07,32.08,31.96,31.99,101121.0,31.9263,31.9363,31.8168,31.8467,101121.0
2019-09-23 12:40:00,31.99,32.08,31.98,32.07,28310.0,31.8467,31.9363,31.8367,31.9263,28310.0
2019-09-23 12:50:00,32.07,32.07,31.96,32.0,61346.0,31.9263,31.9263,31.8168,31.8567,61346.0
2019-09-23 13:00:00,32.0,32.04,31.92,31.94,56103.0,31.8567,31.8965,31.777,31.7969,56103.0
2019-09-23 13:10:00,31.94,31.99,31.88,31.96,69877.0,31.7969,31.8467,31.7372,31.8168,69877.0
2019-09-23 13:20:00,31.97,31.97,31.92,31.95,24592.0,31.8268,31.8268,31.777,31.8069,24592.0
2019-09-23 13:30:00,31.95,31.98,31.91,31.96,25278.0,31.8069,31.8367,31.7671,31.8168,25278.0
2019-09-23 13:40:00,31.96,32.02,31.96,32.02,72956.0,31.8168,31.8766,31.8168,31.8766,72956.0
2019-09-23 13:50:00,32.01,32.03,31.98,32.01,62358.0,31.8666,31.8865,31.8367,31.8666,62358.0
2019-09-23 14:00:00,32.01,32.01,31.95,31.96,34943.0,31.8666,31.8666,31.8069,31.8168,34943.0
2019-09-23 14:10:00,31.96,32.01,31.95,32.01,47530.0,31.8168,31.8666,31.8069,31.8666,47530.0
2019-09-23 14:20:00,32.0,32.01,31.98,32.0,35138.0,31.8567,31.8666,31.8367,31.8567,35138.0
2019-09-23 14:30:00,32.0,32.14,31.99,32.11,62459.0,31.8567,31.996,31.8467,31.9662,62459.0
2019-09-23 14:40:00,32.12,32.17,32.05,32.05,60631.0,31.9761,32.0259,31.9064,31.9064,60631.0
2019-09-23 14:50:00,32.05,32.05,31.99,32.02,64671.0,31.9064,31.9064,31.8467,31.8766,64671.0
2019-09-23 15:00:00,32.01,32.03,31.95,32.02,91296.0,31.8666,31.8865,31.8069,31.8766,91296.0
2019-09-23 15:10:00,32.02,32.02,31.95,31.99,86041.0,31.8766,31.8766,31.8069,31.8467,86041.0
2019-09-23 15:20:00,32.0,32.03,31.97,31.99,116153.0,31.8567,31.8865,31.8268,31.8467,116153.0
2019-09-23 15:30:00,32.0,32.05,31.98,32.03,95176.0,31.8567,31.9064,31.8367,31.8865,95176.0
2019-09-23 15:40:00,32.03,32.11,31.98,32.11,147049.0,31.8865,31.9662,31.8367,31.9662,147049.0
2019-09-23 15:50:00,32.1,32.11,31.98,32.05,583264.0,31.9562,31.9662,31.8367,31.9064,583264.0
2019-09-24 09:30:00,32.12,32.5,31.97,32.41,296732.0,31.9761,32.3544,31.8268,32.2648,296732.0
2019-09-24 09:40:00,32.41,32.41,31.99,32.16,216311.0,32.2648,32.2648,31.8467,32.0159,216311.0
2019-09-24 09:50:00,32.16,32.44,32.15,32.41,126413.0,32.0159,32.2947,32.006,32.2648,126413.0
2019-09-24 10:00:00,32.39,32.39,32.15,32.37,143441.0,32.2449,32.2449,32.006,32.225,143441.0
2019-09-24 10:10:00,32.36,32.41,31.95,32.21,138864.0,32.215,32.2648,31.8069,32.0657,138864.0
2019-09-24 10:20:00,32.22,32.33,32.17,32.27,251041.0,32.0757,32.1852,32.0259,32.1254,251041.0
2019-09-24 10:30:00,32.27,32.29,32.22,32.27,32955.0,32.1254,32.1454,32.0757,32.1254,32955.0
2019-09-24 10:40:00,32.27,32.28,32.1,32.1,104899.0,32.1254,32.1354,31.9562,31.9562,104899.0
2019-09-24 10:50:00,32.11,32.16,32.1,32.16,47409.0,31.9662,32.0159,31.9562,32.0159,47409.0
2019-09-24 11:00:00,32.15,32.16,32.09,32.12,63834.0,32.006,32.0159,31.9462,31.9761,63834.0
2019-09-24 11:10:00,32.12,32.14,32.09,32.14,42795.0,31.9761,31.996,31.9462,31.996,42795.0
2019-09-24 11:20:00,32.14,32.17,32.06,32.08,42267.0,31.996,32.0259,31.9164,31.9363,42267.0
2019-09-24 11:30:00,32.08,32.11,32.01,32.04,122654.0,31.9363,31.9662,31.8666,31.8965,122654.0
2019-09-24 11:40:00,32.04,32.11,31.99,32.09,104191.0,31.8965,31.9662,31.8467,31.9462,104191.0
2019-09-24 11:50:00,32.09,32.14,32.08,32.11,59701.0,31.9462,31.996,31.9363,31.9662,59701.0
2019-09-24 12:00:00,32.12,32.14,32.1,32.11,36677.0,31.9761,31.996,31.9562,31.9662,36677.0
2019-09-24 12:10:00,32.11,32.11,32.0,32.0,43167.0,31.9662,31.9662,31.8567,31.8567,43167.0
2019-09-24 12:20:00,32.0,32.07,31.96,31.98,140574.0,31.8567,31.9263,31.8168,31.8367,140574.0
2019-09-24 12:30:00,31.97,31.98,31.86,31.88,59191.0,31.8268,31.8367,31.7173,31.7372,59191.0
2019-09-24 12:40:00,31.89,31.93,31.84,31.91,29563.0,31.7471,31.787,31.6974,31.7671,29563.0
2019-09-24 12:50:00,31.91,31.92,31.8,31.82,49797.0,31.7671,31.777,31.6575,31.6775,49797.0
2019-09-24 13:00:00,31.81,31.94,31.8,31.91,47255.0,31.6675,31.7969,31.6575,31.7671,47255.0
2019-09-24 13:10:00,31.91,31.92,31.81,31.81,33820.0,31.7671,31.777,31.6675,31.6675,33820.0
2019-09-24 13:20:00,31.8,31.8,31.66,31.69,69967.0,31.6575,31.6575,31.5182,31.548,69967.0
2019-09-24 13:30:00,31.7,31.83,31.69,31.83,99338.0,31.558,31.6874,31.548,31.6874,99338.0
2019-09-24 13:40:00,31.83,31.84,31.78,31.84,22249.0,31.6874,31.6974,31.6376,31.6974,22249.0
2019-09-24 13:50:00,31.83,31.89,31.75,31.75,37461.0,31.6874,31.7471,31.6078,31.6078,37461.0
2019-09-24 14:00:00,31.75,31.75,31.63,31.63,27392.0,31.6078,31.6078,31.4883,31.4883,27392.0
2019-09-24 14:10:00,31.64,31.92,31.63,31.91,123718.0,31.4983,31.777,31.4883,31.7671,123718.0
2019-09-24 14:20:00,31.9,31.92,31.83,31.86,94802.0,31.7571,31.777,31.6874,31.7173,94802.0
2019-09-24 14:30:00,31.87,31.93,31.77,31.8,71779.0,31.7272,31.787,31.6277,31.6575,71779.0
2019-09-24 14:40:00,31.8,31.82,31.71,31.81,42219.0,31.6575,31.6775,31.568,31.6675,42219.0
2019-09-24 14:50:00,31.81,31.85,31.74,31.74,50436.0,31.6675,31.7073,31.5978,31.5978,50436.0
2019-09-24 15:00:00,31.75,31.77,31.7,31.73,39156.0,31.6078,31.6277,31.558,31.5879,39156.0
2019-09-24 15:10:00,31.72,31.84,31.71,31.76,43377.0,31.5779,31.6974,31.568,31.6177,43377.0
2019-09-24 15:20:00,31.76,31.77,31.67,31.73,72019.0,31.6177,31.6277,31.5281,31.5879,72019.0
2019-09-24 15:30:00,31.73,31.73,31.65,31.69,85923.0,31.5879,31.5879,31.5082,31.548,85923.0
2019-09-24 15:40:00,31.69,31.77,31.67,31.77,138947.0,31.548,31.6277,31.5281,31.6277,138947.0
2019-09-24 15:50:00,31.76,31.77,31.69,31.74,386636.0,31.6177,31.6277,31.548,31.5978,386636.0
2019-09-25 09:30:00,31.5,31.58,31.24,31.54,273084.0,31.3589,31.4385,31.1001,31.3987,273084.0
2019-09-25 09:40:00,31.53,31.59,31.46,31.56,112317.0,31.3888,31.4485,31.3191,31.4186,112317.0
2019-09-25 09:50:00,31.55,31.66,31.5,31.6,65160.0,31.4087,31.5182,31.3589,31.4584,65160.0
2019-09-25 10:00:00,31.61,31.72,31.46,31.67,55351.0,31.4684,31.5779,31.3191,31.5281,55351.0
2019-09-25 10:10:00,31.67,31.75,31.49,31.52,127461.0,31.5281,31.6078,31.3489,31.3788,127461.0
2019-09-25 10:20:00,31.52,31.59,31.48,31.51,25699.0,31.3788,31.4485,31.339,31.3688,25699.0
2019-09-25 10:30:00,31.5,31.72,31.5,31.65,86929.0,31.3589,31.5779,31.3589,31.5082,86929.0
2019-09-25 10:40:00,31.66,31.83,31.64,31.82,32607.0,31.5182,31.6874,31.4983,31.6775,32607.0
2019-09-25 10:50:00,31.83,32.04,31.78,31.99,148878.0,31.6874,31.8965,31.6376,31.8467,148878.0
2019-09-25 11:00:00,32.0,32.08,31.93,32.02,34274.0,31.8567,31.9363,31.787,31.8766,34274.0
2019-09-25 11:10:00,32.0,32.13,31.98,32.03,31961.0,31.8567,31.9861,31.8367,31.8865,31961.0
2019-09-25 11:20:00,32.04,32.08,31.98,32.01,33109.0,31.8965,31.9363,31.8367,31.8666,33109.0
2019-09-25 11:30:00,32.01,32.09,31.99,32.09,50148.0,31.8666,31.9462,31.8467,31.9462,50148.0
2019-09-25 11:40:00,32.1,32.2,32.07,32.07,34693.0,31.9562,32.0558,31.9263,31.9263,34693.0
2019-09-25 11:50:00,32.08,32.08,31.9,31.94,103133.0,31.9363,31.9363,31.7571,31.7969,103133.0
2019-09-25 12:00:00,31.94,31.98,31.88,31.91,66359.0,31.7969,31.8367,31.7372,31.7671,66359.0
2019-09-25 12:10:00,31.91,31.91,31.84,31.88,69367.0,31.7671,31.7671,31.6974,31.7372,69367.0
2019-09-25 12:20:00,31.89,32.0,31.87,31.99,57981.0,31.7471,31.8567,31.7272,31.8467,57981.0
2019-09-25 12:30:00,31.99,32.05,31.99,32.02,20954.0,31.8467,31.9064,31.8467,31.8766,20954.0
2019-09-25 12:40:00,32.01,32.02,31.97,32.0,40867.0,31.8666,31.8766,31.8268,31.8567,40867.0
2019-09-25 12:50:00,32.0,32.03,31.95,31.98,48123.0,31.8567,31.8865,31.8069,31.8367,48123.0
2019-09-25 13:00:00,31.98,32.06,31.98,32.06,30011.0,31.8367,31.9164,31.8367,31.9164,30011.0
2019-09-25 13:10:00,32.05,32.07,32.01,32.04,26802.0,31.9064,31.9263,31.8666,31.8965,26802.0
2019-09-25 13:20:00,32.03,32.06,31.95,31.96,23351.0,31.8865,31.9164,31.8069,31.8168,23351.0
2019-09-25 13:30:00,31.96,32.02,31.96,32.0,64545.0,31.8168,31.8766,31.8168,31.8567,64545.0
2019-09-25 13:40:00,32.0,32.04,31.96,31.97,46023.0,31.8567,31.8965,31.8168,31.8268,46023.0
2019-09-25 13:50:00,31.96,32.06,31.96,32.05,25204.0,31.8168,31.9164,31.8168,31.9064,25204.0
2019-09-25 14:00:00,32.06,32.12,32.06,32.08,27794.0,31.9164,31.9761,31.9164,31.9363,27794.0
2019-09-25 14:10:00,32.09,32.13,32.06,32.13,23470.0,31.9462,31.9861,31.9164,31.9861,23470.0
2019-09-25 14:20:00,32.13,32.15,32.1,32.11,21416.0,31.9861,32.006,31.9562,31.9662,21416.0
2019-09-25 14:30:00,32.1,32.12,32.09,32.12,37267.0,31.9562,31.9761,31.9462,31.9761,37267.0
2019-09-25 14:40:00,32.12,32.15,32.11,32.13,38530.0,31.9761,32.006,31.9662,31.9861,38530.0
2019-09-25 14:50:00,32.12,32.13,32.09,32.09,18920.0,31.9761,31.9861,31.9462,31.9462,18920.0
2019-09-25 15:00:00,32.09,32.12,32.08,32.11,34408.0,31.9462,31.9761,31.9363,31.9662,34408.0
2019-09-25 15:10:00,32.11,32.15,32.06,32.12,49929.0,31.9662,32.006,31.9164,31.9761,49929.0
2019-09-25 15:20:00,32.12,32.13,32.04,32.07,49176.0,31.9761,31.9861,31.8965,31.9263,49176.0
2019-09-25 15:30:00,32.07,32.15,32.05,32.14,134981.0,31.9263,32.006,31.9064,31.996,134981.0
2019-09-25 15:40:00,32.13,32.19,32.13,32.18,209626.0,31.9861,32.0458,31.9861,32.0358,209626.0
2019-09-25 15:50:00,32.19,32.21,32.12,32.13,312043.0,32.0458,32.0657,31.9761,31.9861,312043.0
2019-09-26 09:30:00,30.89,31.25,30.64,31.1,820089.0,30.7516,31.11,30.5027,30.9607,820089.0
2019-09-26 09:40:00,31.09,31.22,30.9,31.08,212541.0,30.9507,31.0801,30.7616,30.9408,212541.0
2019-09-26 09:50:00,31.07,31.11,30.92,31.02,107825.0,30.9308,30.9706,30.7815,30.881,107825.0
2019-09-26 10:00:00,31.03,31.1,30.8,30.83,180913.0,30.891,30.9607,30.662,30.6919,180913.0
2019-09-26 10:10:00,30.82,30.86,30.56,30.56,284666.0,30.6819,30.7218,30.4231,30.4231,284666.0
2019-09-26 10:20:00,30.57,30.64,30.5,30.55,250289.0,30.4331,30.5027,30.3634,30.4131,250289.0
2019-09-26 10:30:00,30.55,30.59,30.54,30.59,76433.0,30.4131,30.453,30.4032,30.453,76433.0
2019-09-26 10:40:00,30.59,30.77,30.59,30.75,111865.0,30.453,30.6322,30.453,30.6123,111865.0
2019-09-26 10:50:00,30.75,30.75,30.51,30.55,185827.0,30.6123,30.6123,30.3733,30.4131,185827.0
2019-09-26 11:00:00,30.55,30.6,30.5,30.53,183864.0,30.4131,30.4629,30.3634,30.3932,183864.0
2019-09-26 11:10:00,30.54,30.59,30.48,30.52,155995.0,30.4032,30.453,30.3435,30.3833,155995.0
2019-09-26 11:20:00,30.53,30.53,30.38,30.43,252738.0,30.3932,30.3932,30.2439,30.2937,252738.0
2019-09-26 11:30:00,30.43,30.69,30.42,30.66,143878.0,30.2937,30.5525,30.2837,30.5227,143878.0
2019-09-26 11:40:00,30.66,30.72,30.54,30.58,85868.0,30.5227,30.5824,30.4032,30.443,85868.0
2019-09-26 11:50:00,30.58,30.61,30.43,30.49,228028.0,30.443,30.4729,30.2937,30.3534,228028.0
2019-09-26 12:00:00,30.5,30.52,30.44,30.51,342631.0,30.3634,30.3833,30.3036,30.3733,342631.0
2019-09-26 12:10:00,30.51,30.51,30.34,30.45,218954.0,30.3733,30.3733,30.2041,30.3136,218954.0
2019-09-26 12:20:00,30.46,30.7,30.44,30.67,186727.0,30.3236,30.5625,30.3036,30.5326,186727.0
2019-09-26 12:30:00,30.67,30.85,30.65,30.84,118562.0,30.5326,30.7118,30.5127,30.7018,118562.0
2019-09-26 12:40:00,30.84,30.84,30.63,30.69,107606.0,30.7018,30.7018,30.4928,30.5525,107606.0
2019-09-26 12:50:00,30.69,30.69,30.51,30.54,84561.0,30.5525,30.5525,30.3733,30.4032,84561.0
2019-09-26 13:00:00,30.54,30.6,30.52,30.58,42369.0,30.4032,30.4629,30.3833,30.443,42369.0
2019-09-26 13:10:00,30.58,30.58,30.45,30.48,113579.0,30.443,30.443,30.3136,30.3435,113579.0
2019-09-26 13:20:00,30.47,30.48,30.42,30.44,87154.0,30.3335,30.3435,30.2837,30.3036,87154.0
2019-09-26 13:30:00,30.44,30.55,30.4,30.54,122539.0,30.3036,30.4131,30.2638,30.4032,122539.0
2019-09-26 13:40:00,30.53,30.67,30.5,30.66,58723.0,30.3932,30.5326,30.3634,30.5227,58723.0
2019-09-26 13:50:00,30.66,30.75,30.61,30.75,80069.0,30.5227,30.6123,30.4729,30.6123,80069.0
2019-09-26 14:00:00,30.75,30.77,30.62,30.65,77530.0,30.6123,30.6322,30.4828,30.5127,77530.0
2019-09-26 14:10:00,30.64,30.65,30.44,30.46,269452.0,30.5027,30.5127,30.3036,30.3236,269452.0
2019-09-26 14:20:00,30.45,30.48,30.41,30.44,299597.0,30.3136,30.3435,30.2738,30.3036,299597.0
2019-09-26 14:30:00,30.45,30.47,30.31,30.31,339136.0,30.3136,30.3335,30.1742,30.1742,339136.0
2019-09-26 14:40:00,30.31,30.37,30.14,30.15,214599.0,30.1742,30.234,30.005,30.0149,214599.0
2019-09-26 14:50:00,30.16,30.19,30.01,30.12,222646.0,30.0249,30.0548,29.8756,29.9851,222646.0
2019-09-26 15:00:00,30.12,30.16,30.06,30.1,282748.0,29.9851,30.0249,29.9253,29.9652,282748.0
2019-09-26 15:10:00,30.11,30.11,29.98,30.0,625954.0,29.9751,29.9751,29.8457,29.8656,625954.0
2019-09-26 15:20:00,30.01,30.04,29.9,29.92,441190.0,29.8756,29.9054,29.7661,29.786,441190.0
2019-09-26 15:30:00,29.92,29.99,29.78,29.79,525669.0,29.786,29.8557,29.6466,29.6566,525669.0
2019-09-26 15:40:00,29.79,29.8,29.65,29.66,453452.0,29.6566,29.6665,29.5172,29.5271,453452.0
2019-09-26 15:50:00,29.66,29.83,29.65,29.83,1014155.0,29.5271,29.6964,29.5172,29.6964,1014155.0
2019-09-27 09:30:00,29.31,30.28,29.25,30.18,3811367.0,29.1787,30.1444,29.119,30.0448,3811367.0
2019-09-27 09:40:00,30.19,30.36,29.95,30.07,1496960.0,30.0548,30.224,29.8158,29.9353,1496960.0
2019-09-27 09:50:00,30.06,30.27,30.02,30.03,1206293.0,29.9253,30.1344,29.8855,29.8955,1206293.0
2019-09-27 10:00:00,30.04,30.08,29.9,30.01,1376314.0,29.9054,29.9453,29.7661,29.8756,1376314.0
2019-09-27 10:10:00,30.01,30.41,29.93,30.39,844974.0,29.8756,30.2738,29.7959,30.2539,844974.0
2019-09-27 10:20:00,30.39,30.48,30.25,30.33,522593.0,30.2539,30.3435,30.1145,30.1941,522593.0
2019-09-27 10:30:00,30.34,30.34,29.99,30.18,433679.0,30.2041,30.2041,29.8557,30.0448,433679.0
2019-09-27 10:40:00,30.19,30.29,30.14,30.21,202851.0,30.0548,30.1543,30.005,30.0747,202851.0
2019-09-27 10:50:00,30.21,30.47,30.17,30.33,283190.0,30.0747,30.3335,30.0348,30.1941,283190.0
2019-09-27 11:00:00,30.33,30.33,30.07,30.14,294792.0,30.1941,30.1941,29.9353,30.005,294792.0
2019-09-27 11:10:00,30.13,30.3,30.09,30.26,221585.0,29.995,30.1643,29.9552,30.1244,221585.0
2019-09-27 11:20:00,30.26,30.6,30.25,30.58,452740.0,30.1244,30.4629,30.1145,30.443,452740.0
2019-09-27 11:30:00,30.58,30.7,29.82,29.93,1689176.0,30.443,30.5625,29.6864,29.7959,1689176.0
2019-09-27 11:40:00,29.92,30.0,29.2,29.51,2009932.0,29.786,29.8656,29.0692,29.3778,2009932.0
2019-09-27 11:50:00,29.52,30.05,29.28,29.57,1074883.0,29.3878,29.9154,29.1488,29.4375,1074883.0
2019-09-27 12:00:00,29.57,29.75,29.38,29.66,489063.0,29.4375,29.6167,29.2484,29.5271,489063.0
2019-09-27 12:10:00,29.67,29.81,29.57,29.7,394136.0,29.5371,29.6765,29.4375,29.567,394136.0
2019-09-27 12:20:00,29.69,29.77,29.35,29.41,320864.0,29.557,29.6366,29.2185,29.2783,320864.0
2019-09-27 12:30:00,29.39,29.51,29.22,29.41,323661.0,29.2583,29.3778,29.0891,29.2783,323661.0
2019-09-27 12:40:00,29.41,29.54,29.1,29.14,414055.0,29.2783,29.4077,28.9696,29.0095,414055.0
2019-09-27 12:50:00,29.14,29.21,28.88,28.9,649365.0,29.0095,29.0792,28.7506,28.7705,649365.0
2019-09-27 13:00:00,28.89,29.0,28.8,28.94,380962.0,28.7606,28.8701,28.671,28.8104,380962.0
2019-09-27 13:10:00,28.95,28.97,28.73,28.81,308677.0,28.8203,28.8402,28.6013,28.6809,308677.0
2019-09-27 13:20:00,28.81,28.93,28.76,28.91,258040.0,28.6809,28.8004,28.6312,28.7805,258040.0
2019-09-27 13:30:00,28.91,28.96,28.58,28.7,477435.0,28.7805,28.8303,28.452,28.5714,477435.0
2019-09-27 13:40:00,28.7,28.72,28.55,28.64,242830.0,28.5714,28.5913,28.4221,28.5117,242830.0
2019-09-27 13:50:00,28.63,29.0,28.58,28.93,499311.0,28.5017,28.8701,28.452,28.8004,499311.0
2019-09-27 14:00:00,28.94,29.01,28.82,28.86,329931.0,28.8104,28.88,28.6909,28.7307,329931.0
2019-09-27 14:10:00,28.87,28.9,28.63,28.8,262854.0,28.7407,28.7705,28.5017,28.671,262854.0
2019-09-27 14:20:00,28.8,28.84,28.64,28.73,265148.0,28.671,28.7108,28.5117,28.6013,265148.0
2019-09-27 14:30:00,28.73,28.8,28.57,28.6,289815.0,28.6013,28.671,28.442,28.4719,289815.0
2019-09-27 14:40:00,28.59,28.71,28.57,28.61,146752.0,28.4619,28.5814,28.442,28.4818,146752.0
2019-09-27 14:50:00,28.61,28.74,28.57,28.72,150318.0,28.4818,28.6113,28.442,28.5913,150318.0
2019-09-27 15:00:00,28.71,28.78,28.62,28.64,159555.0,28.5814,28.6511,28.4918,28.5117,159555.0
2019-09-27 15:10:00,28.65,28.82,28.64,28.81,210990.0,28.5217,28.6909,28.5117,28.6809,210990.0
2019-09-27 15:20:00,28.8,28.87,28.69,28.78,333935.0,28.671,28.7407,28.5615,28.6511,333935.0
2019-09-27 15:30:00,28.77,28.87,28.7,28.76,331098.0,28.6411,28.7407,28.5714,28.6312,331098.0
2019-09-27 15:40:00,28.76,28.98,28.74,28.93,433960.0,28.6312,28.8502,28.6113,28.8004,433960.0
2019-09-27 15:50:00,28.93,29.02,28.88,29.02,1193625.0,28.8004,28.89,28.7506,28.89,1193625.0
2019-09-30 09:30:00,29.38,29.74,29.13,29.18,892257.0,29.2484,29.6068,28.9995,29.0493,892257.0
2019-09-30 09:40:00,29.18,29.3,28.97,29.28,263275.0,29.0493,29.1687,28.8402,29.1488,263275.0
2019-09-30 09:50:00,29.25,29.51,29.2,29.49,344139.0,29.119,29.3778,29.0692,29.3579,344139.0
2019-09-30 10:00:00,29.49,29.56,29.45,29.5,189885.0,29.3579,29.4276,29.3181,29.3679,189885.0
2019-09-30 10:10:00,29.5,29.79,29.47,29.69,233057.0,29.3679,29.6566,29.338,29.557,233057.0
2019-09-30 10:20:00,29.69,29.69,29.41,29.52,179959.0,29.557,29.557,29.2783,29.3878,179959.0
2019-09-30 10:30:00,29.52,29.57,29.35,29.4,108673.0,29.3878,29.4375,29.2185,29.2683,108673.0
2019-09-30 10:40:00,29.39,29.45,29.0,29.08,316773.0,29.2583,29.3181,28.8701,28.9497,316773.0
2019-09-30 10:50:00,29.06,29.17,29.02,29.05,141800.0,28.9298,29.0393,28.89,28.9199,141800.0
2019-09-30 11:00:00,29.05,29.17,29.0,29.17,136589.0,28.9199,29.0393,28.8701,29.0393,136589.0
2019-09-30 11:10:00,29.18,29.2,29.1,29.18,84016.0,29.0493,29.0692,28.9696,29.0493,84016.0
2019-09-30 11:20:00,29.19,29.33,29.14,29.25,104104.0,29.0592,29.1986,29.0095,29.119,104104.0
2019-09-30 11:30:00,29.25,29.3,29.16,29.21,77249.0,29.119,29.1687,29.0294,29.0792,77249.0
2019-09-30 11:40:00,29.22,29.23,29.09,29.15,264020.0,29.0891,29.0991,28.9597,29.0194,264020.0
2019-09-30 11:50:00,29.15,29.29,29.15,29.28,91672.0,29.0194,29.1588,29.0194,29.1488,91672.0
2019-09-30 12:00:00,29.28,29.3,29.13,29.13,126053.0,29.1488,29.1687,28.9995,28.9995,126053.0
2019-09-30 12:10:00,29.14,29.19,29.1,29.1,54283.0,29.0095,29.0592,28.9696,28.9696,54283.0
2019-09-30 12:20:00,29.11,29.15,29.09,29.11,51341.0,28.9796,29.0194,28.9597,28.9796,51341.0
2019-09-30 12:30:00,29.13,29.16,29.09,29.11,82842.0,28.9995,29.0294,28.9597,28.9796,82842.0
2019-09-30 12:40:00,29.1,29.22,29.1,29.21,78455.0,28.9696,29.0891,28.9696,29.0792,78455.0
2019-09-30 12:50:00,29.21,29.39,29.17,29.37,97845.0,29.0792,29.2583,29.0393,29.2384,97845.0
2019-09-30 13:00:00,29.36,29.41,29.21,29.25,87462.0,29.2285,29.2783,29.0792,29.119,87462.0
2019-09-30 13:10:00,29.24,29.32,29.22,29.32,54095.0,29.109,29.1887,29.0891,29.1887,54095.0
2019-09-30 13:20:00,29.31,29.33,29.18,29.2,71526.0,29.1787,29.1986,29.0493,29.0692,71526.0
2019-09-30 13:30:00,29.2,29.24,29.18,29.21,81155.0,29.0692,29.109,29.0493,29.0792,81155.0
2019-09-30 13:40:00,29.21,29.27,29.19,29.23,84343.0,29.0792,29.1389,29.0592,29.0991,84343.0
2019-09-30 13:50:00,29.22,29.26,29.14,29.2,143437.0,29.0891,29.1289,29.0095,29.0692,143437.0
2019-09-30 14:00:00,29.19,29.21,29.15,29.21,67709.0,29.0592,29.0792,29.0194,29.0792,67709.0
2019-09-30 14:10:00,29.21,29.24,29.16,29.2,107151.0,29.0792,29.109,29.0294,29.0692,107151.0
2019-09-30 14:20:00,29.2,29.3,29.2,29.29,49293.0,29.0692,29.1687,29.0692,29.1588,49293.0
2019-09-30 14:30:00,29.28,29.3,29.19,29.25,75910.0,29.1488,29.1687,29.0592,29.119,75910.0
2019-09-30 14:40:00,29.23,29.31,29.22,29.27,53244.0,29.0991,29.1787,29.0891,29.1389,53244.0
2019-09-30 14:50:00,29.26,29.32,29.25,29.27,74486.0,29.1289,29.1887,29.119,29.1389,74486.0
2019-09-30 15:00:00,29.27,29.3,29.19,29.2,57322.0,29.1389,29.1687,29.0592,29.0692,57322.0
2019-09-30 15:10:00,29.21,29.29,29.21,29.27,91119.0,29.0792,29.1588,29.0792,29.1389,91119.0
2019-09-30 15:20:00,29.27,29.34,29.26,29.3,193692.0,29.1389,29.2086,29.1289,29.1687,193692.0
2019-09-30 15:30:00,29.3,29.31,29.24,29.3,132865.0,29.1687,29.1787,29.109,29.1687,132865.0
2019-09-30 15:40:00,29.3,29.35,29.26,29.27,204058.0,29.1687,29.2185,29.1289,29.1389,204058.0
2019-09-30 15:50:00,29.27,29.35,29.25,29.29,608468.0,29.1389,29.2185,29.119,29.1588,608468.0
2019-10-01 09:30:00,29.57,29.95,29.54,29.76,337488.0,29.4375,29.8158,29.4077,29.6267,337488.0
2019-10-01 09:40:00,29.76,30.09,29.7,30.01,230744.0,29.6267,29.9552,29.567,29.8756,230744.0
2019-10-01 09:50:00,30.01,30.13,29.91,29.96,106603.0,29.8756,29.995,29.776,29.8258,106603.0
2019-10-01 10:00:00,29.95,29.99,29.65,29.71,146676.0,29.8158,29.8557,29.5172,29.5769,146676.0
2019-10-01 10:10:00,29.69,29.86,29.6,29.79,172699.0,29.557,29.7262,29.4674,29.6566,172699.0
2019-10-01 10:20:00,29.78,29.91,29.69,29.89,98906.0,29.6466,29.776,29.557,29.7561,98906.0
2019-10-01 10:30:00,29.87,29.87,29.65,29.73,92164.0,29.7362,29.7362,29.5172,29.5968,92164.0
2019-10-01 10:40:00,29.73,29.81,29.57,29.59,80900.0,29.5968,29.6765,29.4375,29.4574,80900.0
2019-10-01 10:50:00,29.58,29.6,29.42,29.46,186937.0,29.4475,29.4674,29.2882,29.328,186937.0
2019-10-01 11:00:00,29.45,29.51,29.4,29.51,139383.0,29.3181,29.3778,29.2683,29.3778,139383.0
2019-10-01 11:10:00,29.53,29.62,29.44,29.6,83286.0,29.3977,29.4873,29.3081,29.4674,83286.0
2019-10-01 11:20:00,29.6,29.73,29.58,29.65,89910.0,29.4674,29.5968,29.4475,29.5172,89910.0
2019-10-01 11:30:00,29.66,29.69,29.59,29.6,78402.0,29.5271,29.557,29.4574,29.4674,78402.0
2019-10-01 11:40:00,29.6,29.69,29.55,29.6,68745.0,29.4674,29.557,29.4176,29.4674,68745.0
2019-10-01 11:50:00,29.59,29.7,29.58,29.7,71438.0,29.4574,29.567,29.4475,29.567,71438.0
2019-10-01 12:00:00,29.69,29.7,29.61,29.65,75772.0,29.557,29.567,29.4774,29.5172,75772.0
2019-10-01 12:10:00,29.65,29.73,29.58,29.68,68754.0,29.5172,29.5968,29.4475,29.547,68754.0
2019-10-01 12:20:00,29.7,29.74,29.66,29.72,57708.0,29.567,29.6068,29.5271,29.5869,57708.0
2019-10-01 12:30:00,29.73,29.79,29.67,29.71,70507.0,29.5968,29.6566,29.5371,29.5769,70507.0
2019-10-01 12:40:00,29.69,29.84,29.69,29.83,49290.0,29.557,29.7063,29.557,29.6964,49290.0
2019-10-01 12:50:00,29.83,29.85,29.75,29.79,46227.0,29.6964,29.7163,29.6167,29.6566,46227.0
2019-10-01 13:00:00,29.79,29.86,29.76,29.79,53226.0,29.6566,29.7262,29.6267,29.6566,53226.0
2019-10-01 13:10:00,29.79,29.82,29.73,29.75,60325.0,29.6566,29.6864,29.5968,29.6167,60325.0
2019-10-01 13:20:00,29.75,29.78,29.7,29.74,59059.0,29.6167,29.6466,29.567,29.6068,59059.0
2019-10-01 13:30:00,29.74,29.79,29.68,29.68,51528.0,29.6068,29.6566,29.547,29.547,51528.0
2019-10-01 13:40:00,29.68,29.76,29.64,29.73,51513.0,29.547,29.6267,29.5072,29.5968,51513.0
2019-10-01 13:50:00,29.73,29.78,29.7,29.78,52589.0,29.5968,29.6466,29.567,29.6466,52589.0
2019-10-01 14:00:00,29.78,29.87,29.77,29.77,90920.0,29.6466,29.7362,29.6366,29.6366,90920.0
2019-10-01 14:10:00,29.77,29.87,29.73,29.81,76851.0,29.6366,29.7362,29.5968,29.6765,76851.0
2019-10-01 14:20:00,29.82,29.91,29.8,29.87,50071.0,29.6864,29.776,29.6665,29.7362,50071.0
2019-10-01 14:30:00,29.87,29.97,29.86,29.89,95100.0,29.7362,29.8357,29.7262,29.7561,95100.0
2019-10-01 14:40:00,29.89,29.93,29.85,29.87,57314.0,29.7561,29.7959,29.7163,29.7362,57314.0
2019-10-01 14:50:00,29.87,29.93,29.84,29.87,40474.0,29.7362,29.7959,29.7063,29.7362,40474.0
2019-10-01 15:00:00,29.87,29.98,29.86,29.96,176598.0,29.7362,29.8457,29.7262,29.8258,176598.0
2019-10-01 15:10:00,29.96,29.97,29.89,29.92,82213.0,29.8258,29.8357,29.7561,29.786,82213.0
2019-10-01 15:20:00,29.91,29.97,29.91,29.95,105518.0,29.776,29.8357,29.776,29.8158,105518.0
2019-10-01 15:30:00,29.96,29.97,29.87,29.9,139817.0,29.8258,29.8357,29.7362,29.7661,139817.0
2019-10-01 15:40:00,29.9,29.96,29.87,29.94,190889.0,29.7661,29.8258,29.7362,29.8059,190889.0
2019-10-01 15:50:00,29.94,29.97,29.81,29.83,852514.0,29.8059,29.8357,29.6765,29.6964,852514.0
2019-10-02 09:30:00,29.73,29.91,29.58,29.65,364884.0,29.5968,29.776,29.4475,29.5172,364884.0
2019-10-02 09:40:00,29.63,29.84,29.6,29.82,193338.0,29.4973,29.7063,29.4674,29.6864,193338.0
2019-10-02 09:50:00,29.83,29.85,29.64,29.77,314247.0,29.6964,29.7163,29.5072,29.6366,314247.0
2019-10-02 10:00:00,29.78,30.21,29.76,30.19,314009.0,29.6466,30.0747,29.6267,30.0548,314009.0
2019-10-02 10:10:00,30.18,30.38,30.13,30.33,163298.0,30.0448,30.2439,29.995,30.1941,163298.0
2019-10-02 10:20:00,30.34,30.46,30.29,30.29,156679.0,30.2041,30.3236,30.1543,30.1543,156679.0
2019-10-02 10:30:00,30.3,30.3,30.04,30.17,155203.0,30.1643,30.1643,29.9054,30.0348,155203.0
2019-10-02 10:40:00,30.19,30.21,30.01,30.13,220592.0,30.0548,30.0747,29.8756,29.995,220592.0
2019-10-02 10:50:00,30.12,30.29,30.11,30.2,170327.0,29.9851,30.1543,29.9751,30.0647,170327.0
2019-10-02 11:00:00,30.22,30.3,30.12,30.14,169919.0,30.0846,30.1643,29.9851,30.005,169919.0
2019-10-02 11:10:00,30.14,30.14,29.92,30.06,182224.0,30.005,30.005,29.786,29.9253,182224.0
2019-10-02 11:20:00,30.07,30.08,29.94,29.97,151187.0,29.9353,29.9453,29.8059,29.8357,151187.0
2019-10-02 11:30:00,29.97,30.0,29.81,29.89,213634.0,29.8357,29.8656,29.6765,29.7561,213634.0
2019-10-02 11:40:00,29.89,29.9,29.85,29.88,163685.0,29.7561,29.7661,29.7163,29.7461,163685.0
2019-10-02 11:50:00,29.87,29.9,29.74,29.78,124472.0,29.7362,29.7661,29.6068,29.6466,124472.0
2019-10-02 12:00:00,29.77,29.9,29.71,29.88,114040.0,29.6366,29.7661,29.5769,29.7461,114040.0
2019-10-02 12:10:00,29.88,29.9,29.8,29.9,69524.0,29.7461,29.7661,29.6665,29.7661,69524.0
2019-10-02 12:20:00,29.89,29.9,29.85,29.9,99772.0,29.7561,29.7661,29.7163,29.7661,99772.0
2019-10-02 12:30:00,29.9,30.09,29.89,30.04,117516.0,29.7661,29.9552,29.7561,29.9054,117516.0
2019-10-02 12:40:00,30.04,30.11,30.02,30.07,103001.0,29.9054,29.9751,29.8855,29.9353,103001.0
2019-10-02 12:50:00,30.07,30.24,30.07,30.23,151393.0,29.9353,30.1045,29.9353,30.0946,151393.0
2019-10-02 13:00:00,30.23,30.23,30.12,30.21,99518.0,30.0946,30.0946,29.9851,30.0747,99518.0
2019-10-02 13:10:00,30.21,30.22,30.11,30.17,115825.0,30.0747,30.0846,29.9751,30.0348,115825.0
2019-10-02 13:20:00,30.16,30.24,30.14,30.21,111894.0,30.0249,30.1045,30.005,30.0747,111894.0
2019-10-02 13:30:00,30.2,30.22,30.13,30.17,104083.0,30.0647,30.0846,29.995,30.0348,104083.0
2019-10-02 13:40:00,30.16,30.17,30.08,30.08,91867.0,30.0249,30.0348,29.9453,29.9453,91867.0
2019-10-02 13:50:00,30.09,30.09,29.97,29.98,114802.0,29.9552,29.9552,29.8357,29.8457,114802.0
2019-10-02 14:00:00,29.98,30.06,29.95,30.02,175992.0,29.8457,29.9253,29.8158,29.8855,175992.0
2019-10-02 14:10:00,30.02,30.03,29.91,30.0,133305.0,29.8855,29.8955,29.776,29.8656,133305.0
2019-10-02 14:20:00,30.0,30.07,29.98,30.04,117221.0,29.8656,29.9353,29.8457,29.9054,117221.0
2019-10-02 14:30:00,30.04,30.09,29.96,30.03,122877.0,29.9054,29.9552,29.8258,29.8955,122877.0
2019-10-02 14:40:00,30.04,30.05,29.95,30.02,99696.0,29.9054,29.9154,29.8158,29.8855,99696.0
2019-10-02 14:50:00,30.02,30.13,30.01,30.07,107709.0,29.8855,29.995,29.8756,29.9353,107709.0
2019-10-02 15:00:00,30.08,30.09,30.0,30.03,105397.0,29.9453,29.9552,29.8656,29.8955,105397.0
2019-10-02 15:10:00,30.03,30.21,30.0,30.17,267722.0,29.8955,30.0747,29.8656,30.0348,267722.0
2019-10-02 15:20:00,30.16,30.24,30.14,30.18,293593.0,30.0249,30.1045,30.005,30.0448,293593.0
2019-10-02 15:30:00,30.17,30.32,30.14,30.24,490471.0,30.0348,30.1842,30.005,30.1045,490471.0
2019-10-02 15:40:00,30.25,30.34,30.19,30.27,594930.0,30.1145,30.2041,30.0548,30.1344,594930.0
2019-10-02 15:50:00,30.27,30.35,29.89,29.96,2708618.0,30.1344,30.214,29.7561,29.8258,2708618.0
2019-10-03 09:30:00,30.26,30.57,30.02,30.2,312190.0,30.1244,30.4331,29.8855,30.0647,312190.0
2019-10-03 09:40:00,30.19,30.42,30.13,30.4,217932.0,30.0548,30.2837,29.995,30.2638,217932.0
2019-10-03 09:50:00,30.39,30.48,30.1,30.11,103263.0,30.2539,30.3435,29.9652,29.9751,103263.0
2019-10-03 10:00:00,30.09,30.12,29.96,30.05,354596.0,29.9552,29.9851,29.8258,29.9154,354596.0
2019-10-03 10:10:00,30.03,30.16,29.97,30.14,102558.0,29.8955,30.0249,29.8357,30.005,102558.0
2019-10-03 10:20:00,30.14,30.16,30.0,30.06,106091.0,30.005,30.0249,29.8656,29.9253,106091.0
2019-10-03 10:30:00,30.05,30.2,30.02,30.18,179886.0,29.9154,30.0647,29.8855,30.0448,179886.0
2019-10-03 10:40:00,30.18,30.18,29.99,30.02,121193.0,30.0448,30.0448,29.8557,29.8855,121193.0
2019-10-03 10:50:00,30.02,30.24,29.99,30.23,95397.0,29.8855,30.1045,29.8557,30.0946,95397.0
2019-10-03 11:00:00,30.22,30.56,30.2,30.55,192363.0,30.0846,30.4231,30.0647,30.4131,192363.0
2019-10-03 11:10:00,30.55,30.7,30.45,30.66,173812.0,30.4131,30.5625,30.3136,30.5227,173812.0
2019-10-03 11:20:00,30.66,30.75,30.66,30.71,160258.0,30.5227,30.6123,30.5227,30.5724,160258.0
2019-10-03 11:30:00,30.7,30.73,30.6,30.62,117780.0,30.5625,30.5923,30.4629,30.4828,117780.0
2019-10-03 11:40:00,30.62,30.69,30.54,30.57,76190.0,30.4828,30.5525,30.4032,30.4331,76190.0
2019-10-03 11:50:00,30.58,30.6,30.51,30.57,61001.0,30.443,30.4629,30.3733,30.4331,61001.0
2019-10-03 12:00:00,30.58,30.73,30.53,30.71,81289.0,30.443,30.5923,30.3932,30.5724,81289.0
2019-10-03 12:10:00,30.71,30.88,30.71,30.81,96398.0,30.5724,30.7417,30.5724,30.672,96398.0
2019-10-03 12:20:00,30.81,30.93,30.81,30.87,91366.0,30.672,30.7914,30.672,30.7317,91366.0
2019-10-03 12:30:00,30.86,30.99,30.85,30.98,148423.0,30.7218,30.8512,30.7118,30.8412,148423.0
2019-10-03 12:40:00,30.97,30.97,30.83,30.93,83971.0,30.8313,30.8313,30.6919,30.7914,83971.0
2019-10-03 12:50:00,30.93,30.98,30.9,30.96,93610.0,30.7914,30.8412,30.7616,30.8213,93610.0
2019-10-03 13:00:00,30.96,30.97,30.86,30.93,89456.0,30.8213,30.8313,30.7218,30.7914,89456.0
2019-10-03 13:10:00,30.93,30.99,30.92,30.97,94553.0,30.7914,30.8512,30.7815,30.8313,94553.0
2019-10-03 13:20:00,30.98,31.0,30.94,30.95,108515.0,30.8412,30.8611,30.8014,30.8114,108515.0
2019-10-03 13:30:00,30.95,30.99,30.92,30.98,87875.0,30.8114,30.8512,30.7815,30.8412,87875.0
2019-10-03 13:40:00,30.99,31.07,30.99,31.0,122756.0,30.8512,30.9308,30.8512,30.8611,122756.0
2019-10-03 13:50:00,31.01,31.03,30.84,30.87,76525.0,30.8711,30.891,30.7018,30.7317,76525.0
2019-10-03 14:00:00,30.86,30.87,30.74,30.81,69593.0,30.7218,30.7317,30.6023,30.672,69593.0
2019-10-03 14:10:00,30.82,30.84,30.72,30.78,90814.0,30.6819,30.7018,30.5824,30.6421,90814.0
2019-10-03 14:20:00,30.77,30.89,30.77,30.85,73800.0,30.6322,30.7516,30.6322,30.7118,73800.0
2019-10-03 14:30:00,30.85,30.85,30.75,30.77,65551.0,30.7118,30.7118,30.6123,30.6322,65551.0
2019-10-03 14:40:00,30.77,30.87,30.77,30.82,61520.0,30.6322,30.7317,30.6322,30.6819,61520.0
2019-10-03 14:50:00,30.82,30.91,30.81,30.86,127288.0,30.6819,30.7715,30.672,30.7218,127288.0
2019-10-03 15:00:00,30.85,30.92,30.8,30.82,80506.0,30.7118,30.7815,30.662,30.6819,80506.0
2019-10-03 15:10:00,30.81,30.83,30.7,30.77,91462.0,30.672,30.6919,30.5625,30.6322,91462.0
2019-10-03 15:20:00,30.77,30.83,30.74,30.77,86408.0,30.6322,30.6919,30.6023,30.6322,86408.0
2019-10-03 15:30:00,30.77,30.77,30.64,30.69,103814.0,30.6322,30.6322,30.5027,30.5525,103814.0
2019-10-03 15:40:00,30.69,30.75,30.63,30.66,140200.0,30.5525,30.6123,30.4928,30.5227,140200.0
2019-10-03 15:50:00,30.67,30.82,30.64,30.81,476227.0,30.5326,30.6819,30.5027,30.672,476227.0
2019-10-04 09:30:00,30.8,31.2,30.8,31.0,211011.0,30.662,31.0602,30.662,30.8611,211011.0
2019-10-04 09:40:00,31.0,31.02,30.81,30.99,144876.0,30.8611,30.881,30.672,30.8512,144876.0
2019-10-04 09:50:00,31.03,31.04,30.86,31.01,92589.0,30.891,30.901,30.7218,30.8711,92589.0
2019-10-04 10:00:00,31.0,31.11,30.91,30.91,96698.0,30.8611,30.9706,30.7715,30.7715,96698.0
2019-10-04 10:10:00,30.92,31.05,30.89,31.03,71868.0,30.7815,30.9109,30.7516,30.891,71868.0
2019-10-04 10:20:00,31.03,31.04,30.85,30.86,65466.0,30.891,30.901,30.7118,30.7218,65466.0
2019-10-04 10:30:00,30.85,30.86,30.53,30.54,112919.0,30.7118,30.7218,30.3932,30.4032,112919.0
2019-10-04 10:40:00,30.54,30.58,30.2,30.27,126651.0,30.4032,30.443,30.0647,30.1344,126651.0
2019-10-04 10:50:00,30.28,30.32,30.22,30.23,87158.0,30.1444,30.1842,30.0846,30.0946,87158.0
2019-10-04 11:00:00,30.26,30.45,30.23,30.36,63986.0,30.1244,30.3136,30.0946,30.224,63986.0
2019-10-04 11:10:00,30.36,30.5,30.35,30.41,48883.0,30.224,30.3634,30.214,30.2738,48883.0
2019-10-04 11:20:00,30.4,30.41,30.25,30.34,99996.0,30.2638,30.2738,30.1145,30.2041,99996.0
2019-10-04 11:30:00,30.33,30.4,30.3,30.37,66095.0,30.1941,30.2638,30.1643,30.234,66095.0
2019-10-04 11:40:00,30.36,30.39,30.31,30.34,52945.0,30.224,30.2539,30.1742,30.2041,52945.0
2019-10-04 11:50:00,30.35,30.4,30.32,30.36,58554.0,30.214,30.2638,30.1842,30.224,58554.0
2019-10-04 12:00:00,30.36,30.4,30.35,30.39,91650.0,30.224,30.2638,30.214,30.2539,91650.0
2019-10-04 12:10:00,30.39,30.4,30.29,30.3,55656.0,30.2539,30.2638,30.1543,30.1643,55656.0
2019-10-04 12:20:00,30.3,30.32,30.06,30.07,140517.0,30.1643,30.1842,29.9253,29.9353,140517.0
2019-10-04 12:30:00,30.08,30.15,30.06,30.09,69208.0,29.9453,30.0149,29.9253,29.9552,69208.0
2019-10-04 12:40:00,30.08,30.12,30.02,30.05,68965.0,29.9453,29.9851,29.8855,29.9154,68965.0
2019-10-04 12:50:00,30.05,30.13,30.04,30.13,47523.0,29.9154,29.995,29.9054,29.995,47523.0
2019-10-04 13:00:00,30.13,30.13,30.05,30.07,37136.0,29.995,29.995,29.9154,29.9353,37136.0
2019-10-04 13:10:00,30.08,30.14,30.07,30.11,47144.0,29.9453,30.005,29.9353,29.9751,47144.0
2019-10-04 13:20:00,30.11,30.22,30.1,30.2,54891.0,29.9751,30.0846,29.9652,30.0647,54891.0
2019-10-04 13:30:00,30.21,30.25,30.16,30.24,63685.0,30.0747,30.1145,30.0249,30.1045,63685.0
2019-10-04 13:40:00,30.25,30.35,30.25,30.27,81527.0,30.1145,30.214,30.1145,30.1344,81527.0
2019-10-04 13:50:00,30.26,30.28,30.22,30.28,64091.0,30.1244,30.1444,30.0846,30.1444,64091.0
2019-10-04 14:00:00,30.27,30.35,30.25,30.35,67594.0,30.1344,30.214,30.1145,30.214,67594.0
2019-10-04 14:10:00,30.36,30.43,30.35,30.4,72178.0,30.224,30.2937,30.214,30.2638,72178.0
2019-10-04 14:20:00,30.39,30.43,30.35,30.37,74205.0,30.2539,30.2937,30.214,30.234,74205.0
2019-10-04 14:30:00,30.37,30.39,30.35,30.38,32976.0,30.234,30.2539,30.214,30.2439,32976.0
2019-10-04 14:40:00,30.37,30.37,30.28,30.29,44288.0,30.234,30.234,30.1444,30.1543,44288.0
2019-10-04 14:50:00,30.28,30.29,30.19,30.23,50618.0,30.1444,30.1543,30.0548,30.0946,50618.0
2019-10-04 15:00:00,30.24,30.24,30.17,30.23,56358.0,30.1045,30.1045,30.0348,30.0946,56358.0
2019-10-04 15:10:00,30.23,30.24,30.18,30.2,46008.0,30.0946,30.1045,30.0448,30.0647,46008.0
2019-10-04 15:20:00,30.21,30.22,30.19,30.21,72163.0,30.0747,30.0846,30.0548,30.0747,72163.0
2019-10-04 15:30:00,30.21,30.27,30.18,30.26,90230.0,30.0747,30.1344,30.0448,30.1244,90230.0
2019-10-04 15:40:00,30.27,30.35,30.26,30.33,118184.0,30.1344,30.214,30.1244,30.1941,118184.0
2019-10-04 15:50:00,30.33,30.41,30.29,30.35,401224.0,30.1941,30.2738,30.1543,30.214,401224.0
2019-10-07 09:30:00,30.09,30.33,29.52,29.54,289630.0,29.9552,30.1941,29.3878,29.4077,289630.0
2019-10-07 09:40:00,29.52,29.85,29.5,29.79,260335.0,29.3878,29.7163,29.3679,29.6566,260335.0
2019-10-07 09:50:00,29.79,29.83,29.67,29.68,102789.0,29.6566,29.6964,29.5371,29.547,102789.0
2019-10-07 10:00:00,29.68,29.73,29.45,29.7,124173.0,29.547,29.5968,29.3181,29.567,124173.0
2019-10-07 10:10:00,29.71,29.95,29.7,29.91,120397.0,29.5769,29.8158,29.567,29.776,120397.0
2019-10-07 10:20:00,29.91,29.94,29.87,29.9,77307.0,29.776,29.8059,29.7362,29.7661,77307.0
2019-10-07 10:30:00,29.9,29.94,29.86,29.89,141450.0,29.7661,29.8059,29.7262,29.7561,141450.0
2019-10-07 10:40:00,29.89,29.98,29.88,29.91,113147.0,29.7561,29.8457,29.7461,29.776,113147.0
2019-10-07 10:50:00,29.91,30.52,29.87,30.3,367491.0,29.776,30.3833,29.7362,30.1643,367491.0
2019-10-07 11:00:00,30.31,30.8,30.19,30.23,274806.0,30.1742,30.662,30.0548,30.0946,274806.0
2019-10-07 11:10:00,30.22,30.25,30.03,30.12,95111.0,30.0846,30.1145,29.8955,29.9851,95111.0
2019-10-07 11:20:00,30.13,30.13,29.93,29.98,158446.0,29.995,29.995,29.7959,29.8457,158446.0
2019-10-07 11:30:00,29.98,30.07,29.88,29.94,68961.0,29.8457,29.9353,29.7461,29.8059,68961.0
2019-10-07 11:40:00,29.94,29.94,29.82,29.83,66012.0,29.8059,29.8059,29.6864,29.6964,66012.0
2019-10-07 11:50:00,29.83,29.88,29.8,29.82,61086.0,29.6964,29.7461,29.6665,29.6864,61086.0
2019-10-07 12:00:00,29.82,29.86,29.79,29.8,48768.0,29.6864,29.7262,29.6566,29.6665,48768.0
2019-10-07 12:10:00,29.79,29.86,29.77,29.82,53613.0,29.6566,29.7262,29.6366,29.6864,53613.0
2019-10-07 12:20:00,29.82,29.9,29.8,29.85,42651.0,29.6864,29.7661,29.6665,29.7163,42651.0
2019-10-07 12:30:00,29.85,29.85,29.77,29.8,42068.0,29.7163,29.7163,29.6366,29.6665,42068.0
2019-10-07 12:40:00,29.8,29.88,29.8,29.83,61269.0,29.6665,29.7461,29.6665,29.6964,61269.0
2019-10-07 12:50:00,29.83,29.87,29.79,29.82,50536.0,29.6964,29.7362,29.6566,29.6864,50536.0
2019-10-07 13:00:00,29.81,29.86,29.78,29.79,85148.0,29.6765,29.7262,29.6466,29.6566,85148.0
2019-10-07 13:10:00,29.78,29.78,29.69,29.72,106761.0,29.6466,29.6466,29.557,29.5869,106761.0
2019-10-07 13:20:00,29.71,29.83,29.71,29.8,50608.0,29.5769,29.6964,29.5769,29.6665,50608.0
2019-10-07 13:30:00,29.78,30.28,29.78,30.03,232592.0,29.6466,30.1444,29.6466,29.8955,232592.0
2019-10-07 13:40:00,30.01,30.09,29.9,30.01,55555.0,29.8756,29.9552,29.7661,29.8756,55555.0
2019-10-07 13:50:00,30.01,30.06,29.95,30.03,47595.0,29.8756,29.9253,29.8158,29.8955,47595.0
2019-10-07 14:00:00,30.03,30.05,29.85,29.97,81310.0,29.8955,29.9154,29.7163,29.8357,81310.0
2019-10-07 14:10:00,29.97,29.98,29.89,29.93,35570.0,29.8357,29.8457,29.7561,29.7959,35570.0
2019-10-07 14:20:00,29.93,29.94,29.84,29.88,34287.0,29.7959,29.8059,29.7063,29.7461,34287.0
2019-10-07 14:30:00,29.88,29.89,29.77,29.78,79762.0,29.7461,29.7561,29.6366,29.6466,79762.0
2019-10-07 14:40:00,29.77,29.79,29.69,29.76,51765.0,29.6366,29.6566,29.557,29.6267,51765.0
2019-10-07 14:50:00,29.75,29.79,29.68,29.74,78416.0,29.6167,29.6566,29.547,29.6068,78416.0
2019-10-07 15:00:00,29.74,29.79,29.67,29.79,67249.0,29.6068,29.6566,29.5371,29.6566,67249.0
2019-10-07 15:10:00,29.79,29.81,29.73,29.76,73184.0,29.6566,29.6765,29.5968,29.6267,73184.0
2019-10-07 15:20:00,29.76,29.81,29.71,29.79,72595.0,29.6267,29.6765,29.5769,29.6566,72595.0
2019-10-07 15:30:00,29.79,29.9,29.74,29.89,147446.0,29.6566,29.7661,29.6068,29.7561,147446.0
2019-10-07 15:40:00,29.89,29.94,29.88,29.93,151085.0,29.7561,29.8059,29.7461,29.7959,151085.0
2019-10-07 15:50:00,29.93,30.01,29.88,29.97,592903.0,29.7959,29.8756,29.7461,29.8357,592903.0
2019-10-08 09:30:00,29.51,29.55,28.58,28.61,656394.0,29.3778,29.4176,28.452,28.4818,656394.0
2019-10-08 09:40:00,28.63,29.12,28.63,29.12,334682.0,28.5017,28.9896,28.5017,28.9896,334682.0
2019-10-08 09:50:00,29.12,29.24,29.01,29.15,172218.0,28.9896,29.109,28.88,29.0194,172218.0
2019-10-08 10:00:00,29.15,29.26,29.01,29.15,246580.0,29.0194,29.1289,28.88,29.0194,246580.0
2019-10-08 10:10:00,29.14,29.28,29.13,29.19,110142.0,29.0095,29.1488,28.9995,29.0592,110142.0
2019-10-08 10:20:00,29.19,29.23,29.06,29.18,118921.0,29.0592,29.0991,28.9298,29.0493,118921.0
2019-10-08 10:30:00,29.16,29.24,29.08,29.13,94641.0,29.0294,29.109,28.9497,28.9995,94641.0
2019-10-08 10:40:00,29.14,29.15,29.0,29.01,100491.0,29.0095,29.0194,28.8701,28.88,100491.0
2019-10-08 10:50:00,29.02,29.13,28.95,29.04,249850.0,28.89,28.9995,28.8203,28.9099,249850.0
2019-10-08 11:00:00,29.04,29.17,29.02,29.13,147260.0,28.9099,29.0393,28.89,28.9995,147260.0
2019-10-08 11:10:00,29.13,29.27,29.07,29.2,158721.0,28.9995,29.1389,28.9398,29.0692,158721.0
2019-10-08 11:20:00,29.21,29.21,29.05,29.07,169831.0,29.0792,29.0792,28.9199,28.9398,169831.0
2019-10-08 11:30:00,29.07,29.08,29.0,29.05,100632.0,28.9398,28.9497,28.8701,28.9199,100632.0
2019-10-08 11:40:00,29.06,29.11,29.04,29.1,113560.0,28.9298,28.9796,28.9099,28.9696,113560.0
2019-10-08 11:50:00,29.1,29.14,29.07,29.11,72117.0,28.9696,29.0095,28.9398,28.9796,72117.0
2019-10-08 12:00:00,29.11,29.12,29.02,29.03,63590.0,28.9796,28.9896,28.89,28.9,63590.0
2019-10-08 12:10:00,29.03,29.04,28.99,29.02,61575.0,28.9,28.9099,28.8601,28.89,61575.0
2019-10-08 12:20:00,29.02,29.07,28.96,28.96,65422.0,28.89,28.9398,28.8303,28.8303,65422.0
2019-10-08 12:30:00,28.96,28.99,28.92,28.99,52429.0,28.8303,28.8601,28.7904,28.8601,52429.0
2019-10-08 12:40:00,28.99,29.14,28.96,29.08,111816.0,28.8601,29.0095,28.8303,28.9497,111816.0
2019-10-08 12:50:00,29.07,29.07,28.94,28.98,54792.0,28.9398,28.9398,28.8104,28.8502,54792.0
2019-10-08 13:00:00,28.98,29.02,28.93,28.98,84223.0,28.8502,28.89,28.8004,28.8502,84223.0
2019-10-08 13:10:00,28.99,29.05,28.98,29.04,102452.0,28.8601,28.9199,28.8502,28.9099,102452.0
2019-10-08 13:20:00,29.04,29.1,29.03,29.1,76788.0,28.9099,28.9696,28.9,28.9696,76788.0
2019-10-08 13:30:00,29.1,29.1,29.07,29.09,99097.0,28.9696,28.9696,28.9398,28.9597,99097.0
2019-10-08 13:40:00,29.09,29.11,28.99,29.0,83715.0,28.9597,28.9796,28.8601,28.8701,83715.0
2019-10-08 13:50:00,28.99,29.01,28.92,29.01,82917.0,28.8601,28.88,28.7904,28.88,82917.0
2019-10-08 14:00:00,29.01,29.01,28.93,28.99,71467.0,28.88,28.88,28.8004,28.8601,71467.0
2019-10-08 14:10:00,28.99,29.01,28.96,29.0,52310.0,28.8601,28.88,28.8303,28.8701,52310.0
2019-10-08 14:20:00,29.01,29.01,28.97,28.98,56495.0,28.88,28.88,28.8402,28.8502,56495.0
2019-10-08 14:30:00,28.98,29.11,28.96,29.04,104948.0,28.8502,28.9796,28.8303,28.9099,104948.0
2019-10-08 14:40:00,29.04,29.11,29.01,29.11,40140.0,28.9099,28.9796,28.88,28.9796,40140.0
2019-10-08 14:50:00,29.11,29.16,28.9,29.01,131788.0,28.9796,29.0294,28.7705,28.88,131788.0
2019-10-08 15:00:00,29.02,29.1,28.97,29.01,84046.0,28.89,28.9696,28.8402,28.88,84046.0
2019-10-08 15:10:00,29.01,29.03,28.95,29.02,74332.0,28.88,28.9,28.8203,28.89,74332.0
2019-10-08 15:20:00,29.02,29.04,28.99,28.99,68992.0,28.89,28.9099,28.8601,28.8601,68992.0
2019-10-08 15:30:00,29.0,29.02,28.97,28.98,146538.0,28.8701,28.89,28.8402,28.8502,146538.0
2019-10-08 15:40:00,28.98,29.01,28.96,28.96,283585.0,28.8502,28.88,28.8303,28.8303,283585.0
2019-10-08 15:50:00,28.96,28.98,28.84,28.85,444734.0,28.8303,28.8502,28.7108,28.7208,444734.0
2019-10-09 09:30:00,29.31,29.45,29.1,29.16,173478.0,29.1787,29.3181,28.9696,29.0294,173478.0
2019-10-09 09:40:00,29.16,29.21,29.03,29.04,65343.0,29.0294,29.0792,28.9,28.9099,65343.0
2019-10-09 09:50:00,29.05,29.08,28.95,28.96,164083.0,28.9199,28.9497,28.8203,28.8303,164083.0
2019-10-09 10:00:00,28.95,29.0,28.9,28.93,117229.0,28.8203,28.8701,28.7705,28.8004,117229.0
2019-10-09 10:10:00,28.94,29.02,28.87,28.88,83467.0,28.8104,28.89,28.7407,28.7506,83467.0
2019-10-09 10:20:00,28.88,29.02,28.88,29.02,42298.0,28.7506,28.89,28.7506,28.89,42298.0
2019-10-09 10:30:00,29.01,29.05,28.92,28.93,58879.0,28.88,28.9199,28.7904,28.8004,58879.0
2019-10-09 10:40:00,28.94,28.97,28.9,28.91,49429.0,28.8104,28.8402,28.7705,28.7805,49429.0
2019-10-09 10:50:00,28.91,28.98,28.87,28.94,55413.0,28.7805,28.8502,28.7407,28.8104,55413.0
2019-10-09 11:00:00,28.96,28.98,28.84,28.89,62407.0,28.8303,28.8502,28.7108,28.7606,62407.0
2019-10-09 11:10:00,28.89,28.9,28.82,28.85,48078.0,28.7606,28.7705,28.6909,28.7208,48078.0
2019-10-09 11:20:00,28.84,28.94,28.84,28.94,65683.0,28.7108,28.8104,28.7108,28.8104,65683.0
2019-10-09 11:30:00,28.93,29.0,28.93,28.98,56305.0,28.8004,28.8701,28.8004,28.8502,56305.0
2019-10-09 11:40:00,28.97,29.03,28.96,28.97,55802.0,28.8402,28.9,28.8303,28.8402,55802.0
2019-10-09 11:50:00,28.98,29.02,28.89,28.93,48053.0,28.8502,28.89,28.7606,28.8004,48053.0
2019-10-09 12:00:00,28.92,28.98,28.91,28.94,38398.0,28.7904,28.8502,28.7805,28.8104,38398.0
2019-10-09 12:10:00,28.94,28.99,28.92,28.92,27659.0,28.8104,28.8601,28.7904,28.7904,27659.0
2019-10-09 12:20:00,28.94,28.95,28.89,28.9,60183.0,28.8104,28.8203,28.7606,28.7705,60183.0
2019-10-09 12:30:00,28.91,28.95,28.9,28.94,21971.0,28.7805,28.8203,28.7705,28.8104,21971.0
2019-10-09 12:40:00,28.94,28.94,28.88,28.91,25473.0,28.8104,28.8104,28.7506,28.7805,25473.0
2019-10-09 12:50:00,28.92,28.97,28.9,28.97,12821.0,28.7904,28.8402,28.7705,28.8402,12821.0
2019-10-09 13:00:00,28.97,29.09,28.93,28.96,60945.0,28.8402,28.9597,28.8004,28.8303,60945.0
2019-10-09 13:10:00,28.96,28.98,28.85,28.87,65575.0,28.8303,28.8502,28.7208,28.7407,65575.0
2019-10-09 13:20:00,28.87,28.94,28.84,28.92,40505.0,28.7407,28.8104,28.7108,28.7904,40505.0
2019-10-09 13:30:00,28.92,29.02,28.92,28.99,69536.0,28.7904,28.89,28.7904,28.8601,69536.0
2019-10-09 13:40:00,28.99,29.04,28.98,29.04,30514.0,28.8601,28.9099,28.8502,28.9099,30514.0
2019-10-09 13:50:00,29.03,29.11,29.03,29.06,51131.0,28.9,28.9796,28.9,28.9298,51131.0
2019-10-09 14:00:00,29.05,29.06,29.0,29.0,51498.0,28.9199,28.9298,28.8701,28.8701,51498.0
2019-10-09 14:10:00,29.02,29.08,29.0,29.06,47150.0,28.89,28.9497,28.8701,28.9298,47150.0
2019-10-09 14:20:00,29.05,29.12,29.05,29.05,84654.0,28.9199,28.9896,28.9199,28.9199,84654.0
2019-10-09 14:30:00,29.06,29.09,29.04,29.07,60614.0,28.9298,28.9597,28.9099,28.9398,60614.0
2019-10-09 14:40:00,29.07,29.08,29.0,29.02,70831.0,28.9398,28.9497,28.8701,28.89,70831.0
2019-10-09 14:50:00,29.02,29.09,29.01,29.07,43636.0,28.89,28.9597,28.88,28.9398,43636.0
2019-10-09 15:00:00,29.06,29.17,29.06,29.14,79900.0,28.9298,29.0393,28.9298,29.0095,79900.0
2019-10-09 15:10:00,29.14,29.15,29.05,29.05,62418.0,29.0095,29.0194,28.9199,28.9199,62418.0
2019-10-09 15:20:00,29.05,29.1,29.05,29.09,57780.0,28.9199,28.9696,28.9199,28.9597,57780.0
2019-10-09 15:30:00,29.09,29.1,29.04,29.05,84304.0,28.9597,28.9696,28.9099,28.9199,84304.0
2019-10-09 15:40:00,29.05,29.06,28.88,28.93,158349.0,28.9199,28.9298,28.7506,28.8004,158349.0
2019-10-09 15:50:00,28.93,29.06,28.9,29.03,504742.0,28.8004,28.9298,28.7705,28.9,504742.0
2019-10-10 09:30:00,29.01,29.41,29.01,29.29,232784.0,28.88,29.2783,28.88,29.1588,232784.0
2019-10-10 09:40:00,29.29,29.3,29.0,29.23,141845.0,29.1588,29.1687,28.8701,29.0991,141845.0
2019-10-10 09:50:00,29.2,29.44,29.19,29.35,131988.0,29.0692,29.3081,29.0592,29.2185,131988.0
2019-10-10 10:00:00,29.36,29.59,29.35,29.45,211023.0,29.2285,29.4574,29.2185,29.3181,211023.0
2019-10-10 10:10:00,29.46,29.58,29.44,29.56,220030.0,29.328,29.4475,29.3081,29.4276,220030.0
2019-10-10 10:20:00,29.56,29.58,29.44,29.44,38931.0,29.4276,29.4475,29.3081,29.3081,38931.0
2019-10-10 10:30:00,29.45,29.48,29.29,29.41,59454.0,29.3181,29.3479,29.1588,29.2783,59454.0
2019-10-10 10:40:00,29.42,29.51,29.39,29.45,67534.0,29.2882,29.3778,29.2583,29.3181,67534.0
2019-10-10 10:50:00,29.44,29.51,29.42,29.51,117481.0,29.3081,29.3778,29.2882,29.3778,117481.0
2019-10-10 11:00:00,29.51,29.54,29.43,29.51,84948.0,29.3778,29.4077,29.2982,29.3778,84948.0
2019-10-10 11:10:00,29.51,29.59,29.48,29.55,326849.0,29.3778,29.4574,29.3479,29.4176,326849.0
2019-10-10 11:20:00,29.55,29.63,29.36,29.38,168222.0,29.4176,29.4973,29.2285,29.2484,168222.0
2019-10-10 11:30:00,29.38,29.47,29.36,29.4,98822.0,29.2484,29.338,29.2285,29.2683,98822.0
2019-10-10 11:40:00,29.41,29.52,29.39,29.49,81538.0,29.2783,29.3878,29.2583,29.3579,81538.0
2019-10-10 11:50:00,29.49,29.51,29.31,29.33,103704.0,29.3579,29.3778,29.1787,29.1986,103704.0
2019-10-10 12:00:00,29.33,29.37,29.27,29.28,60998.0,29.1986,29.2384,29.1389,29.1488,60998.0
2019-10-10 12:10:00,29.28,29.36,29.28,29.31,63621.0,29.1488,29.2285,29.1488,29.1787,63621.0
2019-10-10 12:20:00,29.3,29.31,29.26,29.26,23909.0,29.1687,29.1787,29.1289,29.1289,23909.0
2019-10-10 12:30:00,29.26,29.33,29.22,29.33,45937.0,29.1289,29.1986,29.0891,29.1986,45937.0
2019-10-10 12:40:00,29.32,29.42,29.31,29.34,92678.0,29.1887,29.2882,29.1787,29.2086,92678.0
2019-10-10 12:50:00,29.35,29.43,29.34,29.43,43357.0,29.2185,29.2982,29.2086,29.2982,43357.0
2019-10-10 13:00:00,29.42,29.45,29.38,29.44,67308.0,29.2882,29.3181,29.2484,29.3081,67308.0
2019-10-10 13:10:00,29.45,29.47,29.35,29.36,63955.0,29.3181,29.338,29.2185,29.2285,63955.0
2019-10-10 13:20:00,29.36,29.39,29.36,29.36,35001.0,29.2285,29.2583,29.2285,29.2285,35001.0
2019-10-10 13:30:00,29.36,29.37,29.32,29.37,54737.0,29.2285,29.2384,29.1887,29.2384,54737.0
2019-10-10 13:40:00,29.37,29.39,29.35,29.38,46494.0,29.2384,29.2583,29.2185,29.2484,46494.0
2019-10-10 13:50:00,29.38,29.47,29.37,29.41,65169.0,29.2484,29.338,29.2384,29.2783,65169.0
2019-10-10 14:00:00,29.4,29.44,29.24,29.32,99901.0,29.2683,29.3081,29.109,29.1887,99901.0
2019-10-10 14:10:00,29.32,29.49,29.3,29.37,66762.0,29.1887,29.3579,29.1687,29.2384,66762.0
2019-10-10 14:20:00,29.38,29.39,29.36,29.39,35456.0,29.2484,29.2583,29.2285,29.2583,35456.0
2019-10-10 14:30:00,29.39,29.41,29.34,29.36,50905.0,29.2583,29.2783,29.2086,29.2285,50905.0
2019-10-10 14:40:00,29.35,29.38,29.32,29.38,50790.0,29.2185,29.2484,29.1887,29.2484,50790.0
2019-10-10 14:50:00,29.38,29.4,29.35,29.38,49210.0,29.2484,29.2683,29.2185,29.2484,49210.0
2019-10-10 15:00:00,29.38,29.42,29.36,29.4,72841.0,29.2484,29.2882,29.2285,29.2683,72841.0
2019-10-10 15:10:00,29.4,29.5,29.39,29.5,91317.0,29.2683,29.3679,29.2583,29.3679,91317.0
2019-10-10 15:20:00,29.5,29.5,29.46,29.46,61341.0,29.3679,29.3679,29.328,29.328,61341.0
2019-10-10 15:30:00,29.47,29.49,29.38,29.38,83469.0,29.338,29.3579,29.2484,29.2484,83469.0
2019-10-10 15:40:00,29.38,29.44,29.35,29.44,191097.0,29.2484,29.3081,29.2185,29.3081,191097.0
2019-10-10 15:50:00,29.44,29.47,29.34,29.38,432881.0,29.3081,29.338,29.2086,29.2484,432881.0
2019-10-11 09:30:00,30.47,30.8,30.2,30.68,455704.0,30.3335,30.662,30.0647,30.5426,455704.0
2019-10-11 09:40:00,30.68,30.74,30.53,30.68,113395.0,30.5426,30.6023,30.3932,30.5426,113395.0
2019-10-11 09:50:00,30.67,31.3,30.66,30.83,425575.0,30.5326,31.1598,30.5227,30.6919,425575.0
2019-10-11 10:00:00,30.87,31.08,30.87,31.04,181557.0,30.7317,30.9408,30.7317,30.901,181557.0
2019-10-11 10:10:00,31.04,31.04,30.79,30.93,72667.0,30.901,30.901,30.6521,30.7914,72667.0
2019-10-11 10:20:00,30.94,31.19,30.92,31.17,129327.0,30.8014,31.0503,30.7815,31.0304,129327.0
2019-10-11 10:30:00,31.16,31.37,31.15,31.3,213617.0,31.0204,31.2295,31.0105,31.1598,213617.0
2019-10-11 10:40:00,31.27,31.27,31.12,31.12,174209.0,31.1299,31.1299,30.9806,30.9806,174209.0
2019-10-11 10:50:00,31.12,31.31,31.1,31.24,117902.0,30.9806,31.1697,30.9607,31.1001,117902.0
2019-10-11 11:00:00,31.25,31.26,31.09,31.15,145583.0,31.11,31.12,30.9507,31.0105,145583.0
2019-10-11 11:10:00,31.13,31.19,31.09,31.15,62137.0,30.9905,31.0503,30.9507,31.0105,62137.0
2019-10-11 11:20:00,31.15,31.2,31.08,31.12,115329.0,31.0105,31.0602,30.9408,30.9806,115329.0
2019-10-11 11:30:00,31.13,31.24,31.12,31.18,90095.0,30.9905,31.1001,30.9806,31.0403,90095.0
2019-10-11 11:40:00,31.18,31.2,30.96,30.97,100631.0,31.0403,31.0602,30.8213,30.8313,100631.0
2019-10-11 11:50:00,30.97,30.98,30.84,30.86,78282.0,30.8313,30.8412,30.7018,30.7218,78282.0
2019-10-11 12:00:00,30.86,30.87,30.75,30.77,53300.0,30.7218,30.7317,30.6123,30.6322,53300.0
2019-10-11 12:10:00,30.78,30.85,30.69,30.77,69361.0,30.6421,30.7118,30.5525,30.6322,69361.0
2019-10-11 12:20:00,30.77,30.8,30.72,30.79,49903.0,30.6322,30.662,30.5824,30.6521,49903.0
2019-10-11 12:30:00,30.79,30.79,30.5,30.65,88644.0,30.6521,30.6521,30.3634,30.5127,88644.0
2019-10-11 12:40:00,30.66,30.75,30.65,30.7,24008.0,30.5227,30.6123,30.5127,30.5625,24008.0
2019-10-11 12:50:00,30.7,30.82,30.7,30.77,33042.0,30.5625,30.6819,30.5625,30.6322,33042.0
2019-10-11 13:00:00,30.77,30.81,30.72,30.74,24918.0,30.6322,30.672,30.5824,30.6023,24918.0
2019-10-11 13:10:00,30.74,30.78,30.68,30.76,21731.0,30.6023,30.6421,30.5426,30.6222,21731.0
2019-10-11 13:20:00,30.76,30.88,30.73,30.75,73209.0,30.6222,30.7417,30.5923,30.6123,73209.0
2019-10-11 13:30:00,30.78,30.85,30.71,30.77,26928.0,30.6421,30.7118,30.5724,30.6322,26928.0
2019-10-11 13:40:00,30.77,30.81,30.77,30.78,17927.0,30.6322,30.672,30.6322,30.6421,17927.0
2019-10-11 13:50:00,30.78,30.82,30.7,30.8,64325.0,30.6421,30.6819,30.5625,30.662,64325.0
2019-10-11 14:00:00,30.8,30.81,30.73,30.74,23314.0,30.662,30.672,30.5923,30.6023,23314.0
2019-10-11 14:10:00,30.74,30.75,30.68,30.73,116051.0,30.6023,30.6123,30.5426,30.5923,116051.0
2019-10-11 14:20:00,30.73,30.86,30.73,30.85,60940.0,30.5923,30.7218,30.5923,30.7118,60940.0
2019-10-11 14:30:00,30.86,30.88,30.79,30.84,53577.0,30.7218,30.7417,30.6521,30.7018,53577.0
2019-10-11 14:40:00,30.84,30.93,30.84,30.87,40289.0,30.7018,30.7914,30.7018,30.7317,40289.0
2019-10-11 14:50:00,30.87,30.9,30.83,30.89,22416.0,30.7317,30.7616,30.6919,30.7516,22416.0
2019-10-11 15:00:00,30.89,30.93,30.84,30.92,43462.0,30.7516,30.7914,30.7018,30.7815,43462.0
2019-10-11 15:10:00,30.92,30.92,30.83,30.84,44717.0,30.7815,30.7815,30.6919,30.7018,44717.0
2019-10-11 15:20:00,30.84,30.94,30.83,30.88,76535.0,30.7018,30.8014,30.6919,30.7417,76535.0
2019-10-11 15:30:00,30.89,30.89,30.76,30.86,154870.0,30.7516,30.7516,30.6222,30.7218,154870.0
2019-10-11 15:40:00,30.84,30.9,30.5,30.75,215474.0,30.7018,30.7616,30.3634,30.6123,215474.0
2019-10-11 15:50:00,30.74,30.75,30.54,30.54,446355.0,30.6023,30.6123,30.4032,30.4032,446355.0
2019-10-14 09:30:00,30.73,31.11,30.73,30.9,259495.0,30.5923,30.9706,30.5923,30.7616,259495.0
2019-10-14 09:40:00,30.91,31.06,30.79,31.04,82102.0,30.7715,30.9209,30.6521,30.901,82102.0
2019-10-14 09:50:00,31.06,31.07,30.93,30.99,51596.0,30.9209,30.9308,30.7914,30.8512,51596.0
2019-10-14 10:00:00,30.97,31.01,30.88,30.94,65917.0,30.8313,30.8711,30.7417,30.8014,65917.0
2019-10-14 10:10:00,30.93,30.93,30.54,30.55,60096.0,30.7914,30.7914,30.4032,30.4131,60096.0
2019-10-14 10:20:00,30.55,30.61,30.45,30.5,40656.0,30.4131,30.4729,30.3136,30.3634,40656.0
2019-10-14 10:30:00,30.51,30.59,30.49,30.56,37830.0,30.3733,30.453,30.3534,30.4231,37830.0
2019-10-14 10:40:00,30.56,30.65,30.52,30.62,31568.0,30.4231,30.5127,30.3833,30.4828,31568.0
2019-10-14 10:50:00,30.63,30.71,30.6,30.69,36788.0,30.4928,30.5724,30.4629,30.5525,36788.0
2019-10-14 11:00:00,30.71,30.82,30.69,30.8,65251.0,30.5724,30.6819,30.5525,30.662,65251.0
2019-10-14 11:10:00,30.8,30.87,30.76,30.87,35213.0,30.662,30.7317,30.6222,30.7317,35213.0
2019-10-14 11:20:00,30.87,30.89,30.82,30.84,20648.0,30.7317,30.7516,30.6819,30.7018,20648.0
2019-10-14 11:30:00,30.84,30.88,30.81,30.82,25742.0,30.7018,30.7417,30.672,30.6819,25742.0
2019-10-14 11:40:00,30.82,30.88,30.82,30.86,35398.0,30.6819,30.7417,30.6819,30.7218,35398.0
2019-10-14 11:50:00,30.85,30.86,30.76,30.78,27358.0,30.7118,30.7218,30.6222,30.6421,27358.0
2019-10-14 12:00:00,30.78,30.78,30.7,30.73,39686.0,30.6421,30.6421,30.5625,30.5923,39686.0
2019-10-14 12:10:00,30.74,30.74,30.68,30.71,47059.0,30.6023,30.6023,30.5426,30.5724,47059.0
2019-10-14 12:20:00,30.71,30.71,30.61,30.63,22605.0,30.5724,30.5724,30.4729,30.4928,22605.0
2019-10-14 12:30:00,30.64,30.64,30.57,30.58,21589.0,30.5027,30.5027,30.4331,30.443,21589.0
2019-10-14 12:40:00,30.58,30.71,30.57,30.68,46773.0,30.443,30.5724,30.4331,30.5426,46773.0
2019-10-14 12:50:00,30.68,30.68,30.65,30.68,19836.0,30.5426,30.5426,30.5127,30.5426,19836.0
2019-10-14 13:00:00,30.67,30.68,30.6,30.61,40872.0,30.5326,30.5426,30.4629,30.4729,40872.0
2019-10-14 13:10:00,30.6,30.62,30.54,30.55,23801.0,30.4629,30.4828,30.4032,30.4131,23801.0
2019-10-14 13:20:00,30.56,30.58,30.53,30.56,30152.0,30.4231,30.443,30.3932,30.4231,30152.0
2019-10-14 13:30:00,30.55,30.55,30.47,30.53,35996.0,30.4131,30.4131,30.3335,30.3932,35996.0
2019-10-14 13:40:00,30.53,30.55,30.52,30.54,20586.0,30.3932,30.4131,30.3833,30.4032,20586.0
2019-10-14 13:50:00,30.54,30.56,30.53,30.56,18787.0,30.4032,30.4231,30.3932,30.4231,18787.0
2019-10-14 14:00:00,30.55,30.63,30.55,30.62,30202.0,30.4131,30.4928,30.4131,30.4828,30202.0
2019-10-14 14:10:00,30.63,30.67,30.62,30.63,35812.0,30.4928,30.5326,30.4828,30.4928,35812.0
2019-10-14 14:20:00,30.64,30.7,30.62,30.7,17623.0,30.5027,30.5625,30.4828,30.5625,17623.0
2019-10-14 14:30:00,30.7,30.73,30.68,30.7,21821.0,30.5625,30.5923,30.5426,30.5625,21821.0
2019-10-14 14:40:00,30.7,30.73,30.66,30.66,19625.0,30.5625,30.5923,30.5227,30.5227,19625.0
2019-10-14 14:50:00,30.67,30.68,30.62,30.62,23131.0,30.5326,30.5426,30.4828,30.4828,23131.0
2019-10-14 15:00:00,30.63,30.64,30.59,30.64,23278.0,30.4928,30.5027,30.453,30.5027,23278.0
2019-10-14 15:10:00,30.63,30.64,30.59,30.62,21910.0,30.4928,30.5027,30.453,30.4828,21910.0
2019-10-14 15:20:00,30.62,30.66,30.61,30.65,32759.0,30.4828,30.5227,30.4729,30.5127,32759.0
2019-10-14 15:30:00,30.65,30.66,30.59,30.6,45592.0,30.5127,30.5227,30.453,30.4629,45592.0
2019-10-14 15:40:00,30.59,30.59,30.53,30.54,86348.0,30.453,30.453,30.3932,30.4032,86348.0
2019-10-14 15:50:00,30.54,30.6,30.52,30.55,192072.0,30.4032,30.4629,30.3833,30.4131,192072.0
2019-10-15 09:30:00,30.72,30.72,30.51,30.69,105249.0,30.5824,30.5824,30.3733,30.5525,105249.0
2019-10-15 09:40:00,30.69,30.84,30.68,30.84,29486.0,30.5525,30.7018,30.5426,30.7018,29486.0
2019-10-15 09:50:00,30.84,30.92,30.83,30.92,31724.0,30.7018,30.7815,30.6919,30.7815,31724.0
2019-10-15 10:00:00,30.92,31.02,30.91,31.0,26917.0,30.7815,30.881,30.7715,30.8611,26917.0
2019-10-15 10:10:00,30.99,31.17,30.92,31.13,79328.0,30.8512,31.0304,30.7815,30.9905,79328.0
2019-10-15 10:20:00,31.14,31.21,31.12,31.19,31619.0,31.0005,31.0702,30.9806,31.0503,31619.0
2019-10-15 10:30:00,31.2,31.27,31.17,31.25,82624.0,31.0602,31.1299,31.0304,31.11,82624.0
2019-10-15 10:40:00,31.26,31.26,31.13,31.17,38782.0,31.12,31.12,30.9905,31.0304,38782.0
2019-10-15 10:50:00,31.18,31.35,31.17,31.35,84601.0,31.0403,31.2096,31.0304,31.2096,84601.0
2019-10-15 11:00:00,31.34,31.43,31.34,31.38,72536.0,31.1996,31.2892,31.1996,31.2394,72536.0
2019-10-15 11:10:00,31.38,31.39,31.3,31.38,33977.0,31.2394,31.2494,31.1598,31.2394,33977.0
2019-10-15 11:20:00,31.37,31.37,31.25,31.28,20334.0,31.2295,31.2295,31.11,31.1399,20334.0
2019-10-15 11:30:00,31.28,31.3,31.2,31.27,48332.0,31.1399,31.1598,31.0602,31.1299,48332.0
2019-10-15 11:40:00,31.27,31.29,31.2,31.2,15260.0,31.1299,31.1498,31.0602,31.0602,15260.0
2019-10-15 11:50:00,31.2,31.25,31.19,31.23,9595.0,31.0602,31.11,31.0503,31.0901,9595.0
2019-10-15 12:00:00,31.24,31.26,31.14,31.14,32266.0,31.1001,31.12,31.0005,31.0005,32266.0
2019-10-15 12:10:00,31.14,31.22,31.14,31.19,13140.0,31.0005,31.0801,31.0005,31.0503,13140.0
2019-10-15 12:20:00,31.18,31.2,31.09,31.11,16859.0,31.0403,31.0602,30.9507,30.9706,16859.0
2019-10-15 12:30:00,31.1,31.12,31.07,31.1,22950.0,30.9607,30.9806,30.9308,30.9607,22950.0
2019-10-15 12:40:00,31.1,31.11,31.02,31.04,34612.0,30.9607,30.9706,30.881,30.901,34612.0
2019-10-15 12:50:00,31.05,31.11,31.04,31.09,36750.0,30.9109,30.9706,30.901,30.9507,36750.0
2019-10-15 13:00:00,31.1,31.19,31.1,31.16,56832.0,30.9607,31.0503,30.9607,31.0204,56832.0
2019-10-15 13:10:00,31.16,31.2,31.13,31.17,38875.0,31.0204,31.0602,30.9905,31.0304,38875.0
2019-10-15 13:20:00,31.17,31.2,31.15,31.16,12221.0,31.0304,31.0602,31.0105,31.0204,12221.0
2019-10-15 13:30:00,31.16,31.18,31.11,31.12,22296.0,31.0204,31.0403,30.9706,30.9806,22296.0
2019-10-15 13:40:00,31.12,31.15,31.1,31.12,19135.0,30.9806,31.0105,30.9607,30.9806,19135.0
2019-10-15 13:50:00,31.13,31.15,31.1,31.11,17314.0,30.9905,31.0105,30.9607,30.9706,17314.0
2019-10-15 14:00:00,31.11,31.11,31.05,31.09,16749.0,30.9706,30.9706,30.9109,30.9507,16749.0
2019-10-15 14:10:00,31.09,31.09,31.05,31.07,23278.0,30.9507,30.9507,30.9109,30.9308,23278.0
2019-10-15 14:20:00,31.07,31.1,31.04,31.07,50146.0,30.9308,30.9607,30.901,30.9308,50146.0
2019-10-15 14:30:00,31.07,31.08,31.0,31.01,40960.0,30.9308,30.9408,30.8611,30.8711,40960.0
2019-10-15 14:40:00,31.01,31.01,30.96,30.97,27705.0,30.8711,30.8711,30.8213,30.8313,27705.0
2019-10-15 14:50:00,30.98,31.0,30.96,30.98,21915.0,30.8412,30.8611,30.8213,30.8412,21915.0
2019-10-15 15:00:00,30.97,30.98,30.93,30.95,20109.0,30.8313,30.8412,30.7914,30.8114,20109.0
2019-10-15 15:10:00,30.95,30.98,30.93,30.97,28905.0,30.8114,30.8412,30.7914,30.8313,28905.0
2019-10-15 15:20:00,30.97,30.98,30.95,30.97,21064.0,30.8313,30.8412,30.8114,30.8313,21064.0
2019-10-15 15:30:00,30.97,31.01,30.94,30.97,49856.0,30.8313,30.8711,30.8014,30.8313,49856.0
2019-10-15 15:40:00,30.97,30.98,30.93,30.95,57319.0,30.8313,30.8412,30.7914,30.8114,57319.0
2019-10-15 15:50:00,30.95,30.97,30.85,30.86,305608.0,30.8114,30.8313,30.7118,30.7218,305608.0
2019-10-16 09:30:00,30.77,30.99,30.74,30.78,191071.0,30.6322,30.8512,30.6023,30.6421,191071.0
2019-10-16 09:40:00,30.79,30.85,30.65,30.69,75896.0,30.6521,30.7118,30.5127,30.5525,75896.0
2019-10-16 09:50:00,30.69,30.8,30.45,30.47,104654.0,30.5525,30.662,30.3136,30.3335,104654.0
2019-10-16 10:00:00,30.48,30.56,30.43,30.5,53456.0,30.3435,30.4231,30.2937,30.3634,53456.0
2019-10-16 10:10:00,30.5,30.64,30.42,30.6,95329.0,30.3634,30.5027,30.2837,30.4629,95329.0
2019-10-16 10:20:00,30.59,30.61,30.52,30.6,57851.0,30.453,30.4729,30.3833,30.4629,57851.0
2019-10-16 10:30:00,30.6,30.8,30.58,30.79,52889.0,30.4629,30.662,30.443,30.6521,52889.0
2019-10-16 10:40:00,30.78,30.79,30.66,30.7,155501.0,30.6421,30.6521,30.5227,30.5625,155501.0
2019-10-16 10:50:00,30.7,30.78,30.69,30.76,64846.0,30.5625,30.6421,30.5525,30.6222,64846.0
2019-10-16 11:00:00,30.76,30.8,30.7,30.72,87855.0,30.6222,30.662,30.5625,30.5824,87855.0
2019-10-16 11:10:00,30.72,30.74,30.65,30.66,20610.0,30.5824,30.6023,30.5127,30.5227,20610.0
2019-10-16 11:20:00,30.66,30.69,30.63,30.68,18222.0,30.5227,30.5525,30.4928,30.5426,18222.0
2019-10-16 11:30:00,30.69,30.69,30.56,30.56,176138.0,30.5525,30.5525,30.4231,30.4231,176138.0
2019-10-16 11:40:00,30.57,30.6,30.53,30.6,31278.0,30.4331,30.4629,30.3932,30.4629,31278.0
2019-10-16 11:50:00,30.6,30.6,30.5,30.51,55870.0,30.4629,30.4629,30.3634,30.3733,55870.0
2019-10-16 12:00:00,30.51,30.55,30.5,30.55,28196.0,30.3733,30.4131,30.3634,30.4131,28196.0
2019-10-16 12:10:00,30.55,30.64,30.54,30.6,75537.0,30.4131,30.5027,30.4032,30.4629,75537.0
2019-10-16 12:20:00,30.62,30.63,30.58,30.61,32012.0,30.4828,30.4928,30.443,30.4729,32012.0
2019-10-16 12:30:00,30.61,30.62,30.57,30.61,19351.0,30.4729,30.4828,30.4331,30.4729,19351.0
2019-10-16 12:40:00,30.6,30.61,30.56,30.59,21036.0,30.4629,30.4729,30.4231,30.453,21036.0
2019-10-16 12:50:00,30.59,30.59,30.54,30.57,18075.0,30.453,30.453,30.4032,30.4331,18075.0
2019-10-16 13:00:00,30.57,30.6,30.55,30.59,47574.0,30.4331,30.4629,30.4131,30.453,47574.0
2019-10-16 13:10:00,30.59,30.67,30.58,30.66,38207.0,30.453,30.5326,30.443,30.5227,38207.0
2019-10-16 13:20:00,30.66,30.67,30.61,30.63,28024.0,30.5227,30.5326,30.4729,30.4928,28024.0
2019-10-16 13:30:00,30.63,30.65,30.61,30.64,34137.0,30.4928,30.5127,30.4729,30.5027,34137.0
2019-10-16 13:40:00,30.64,30.65,30.58,30.64,44315.0,30.5027,30.5127,30.443,30.5027,44315.0
2019-10-16 13:50:00,30.64,30.65,30.57,30.6,19021.0,30.5027,30.5127,30.4331,30.4629,19021.0
2019-10-16 14:00:00,30.6,30.6,30.52,30.54,37229.0,30.4629,30.4629,30.3833,30.4032,37229.0
2019-10-16 14:10:00,30.53,30.58,30.51,30.54,37292.0,30.3932,30.443,30.3733,30.4032,37292.0
2019-10-16 14:20:00,30.54,30.57,30.52,30.53,37397.0,30.4032,30.4331,30.3833,30.3932,37397.0
2019-10-16 14:30:00,30.53,30.56,30.5,30.55,61667.0,30.3932,30.4231,30.3634,30.4131,61667.0
2019-10-16 14:40:00,30.54,30.63,30.53,30.62,54921.0,30.4032,30.4928,30.3932,30.4828,54921.0
2019-10-16 14:50:00,30.62,30.63,30.6,30.62,28679.0,30.4828,30.4928,30.4629,30.4828,28679.0
2019-10-16 15:00:00,30.61,30.63,30.58,30.61,29139.0,30.4729,30.4928,30.443,30.4729,29139.0
2019-10-16 15:10:00,30.61,30.72,30.61,30.71,61251.0,30.4729,30.5824,30.4729,30.5724,61251.0
2019-10-16 15:20:00,30.7,30.78,30.69,30.73,81420.0,30.5625,30.6421,30.5525,30.5923,81420.0
2019-10-16 15:30:00,30.73,30.76,30.72,30.76,116339.0,30.5923,30.6222,30.5824,30.6222,116339.0
2019-10-16 15:40:00,30.77,30.77,30.68,30.72,122279.0,30.6322,30.6322,30.5426,30.5824,122279.0
2019-10-16 15:50:00,30.72,30.86,30.7,30.85,530541.0,30.5824,30.7218,30.5625,30.7118,530541.0
2019-10-17 09:30:00,31.2,31.32,30.56,30.6,205594.0,31.0602,31.1797,30.4231,30.4629,205594.0
2019-10-17 09:40:00,30.61,30.71,30.45,30.64,69005.0,30.4729,30.5724,30.3136,30.5027,69005.0
2019-10-17 09:50:00,30.65,30.67,30.49,30.56,40483.0,30.5127,30.5326,30.3534,30.4231,40483.0
2019-10-17 10:00:00,30.55,30.55,30.38,30.47,86909.0,30.4131,30.4131,30.2439,30.3335,86909.0
2019-10-17 10:10:00,30.48,30.6,30.44,30.59,60913.0,30.3435,30.4629,30.3036,30.453,60913.0
2019-10-17 10:20:00,30.59,30.66,30.54,30.58,39927.0,30.453,30.5227,30.4032,30.443,39927.0
2019-10-17 10:30:00,30.59,30.65,30.58,30.62,34845.0,30.453,30.5127,30.443,30.4828,34845.0
2019-10-17 10:40:00,30.62,30.62,30.5,30.5,20880.0,30.4828,30.4828,30.3634,30.3634,20880.0
2019-10-17 10:50:00,30.5,30.66,30.5,30.65,50331.0,30.3634,30.5227,30.3634,30.5127,50331.0
2019-10-17 11:00:00,30.64,30.68,30.56,30.65,39279.0,30.5027,30.5426,30.4231,30.5127,39279.0
2019-10-17 11:10:00,30.64,30.82,30.64,30.81,61709.0,30.5027,30.6819,30.5027,30.672,61709.0
2019-10-17 11:20:00,30.82,30.82,30.7,30.73,36307.0,30.6819,30.6819,30.5625,30.5923,36307.0
2019-10-17 11:30:00,30.73,30.75,30.65,30.69,30389.0,30.5923,30.6123,30.5127,30.5525,30389.0
2019-10-17 11:40:00,30.68,30.7,30.64,30.67,27722.0,30.5426,30.5625,30.5027,30.5326,27722.0
2019-10-17 11:50:00,30.67,30.67,30.6,30.64,17125.0,30.5326,30.5326,30.4629,30.5027,17125.0
2019-10-17 12:00:00,30.63,30.65,30.59,30.65,12337.0,30.4928,30.5127,30.453,30.5127,12337.0
2019-10-17 12:10:00,30.64,30.65,30.6,30.6,17897.0,30.5027,30.5127,30.4629,30.4629,17897.0
2019-10-17 12:20:00,30.61,30.61,30.57,30.58,18881.0,30.4729,30.4729,30.4331,30.443,18881.0
2019-10-17 12:30:00,30.59,30.65,30.58,30.61,18762.0,30.453,30.5127,30.443,30.4729,18762.0
2019-10-17 12:40:00,30.61,30.62,30.58,30.6,28187.0,30.4729,30.4828,30.443,30.4629,28187.0
2019-10-17 12:50:00,30.61,30.61,30.57,30.58,20960.0,30.4729,30.4729,30.4331,30.443,20960.0
2019-10-17 13:00:00,30.58,30.59,30.53,30.55,16845.0,30.443,30.453,30.3932,30.4131,16845.0
2019-10-17 13:10:00,30.54,30.57,30.5,30.56,21299.0,30.4032,30.4331,30.3634,30.4231,21299.0
2019-10-17 13:20:00,30.54,30.55,30.53,30.53,14457.0,30.4032,30.4131,30.3932,30.3932,14457.0
2019-10-17 13:30:00,30.54,30.58,30.53,30.57,11502.0,30.4032,30.443,30.3932,30.4331,11502.0
2019-10-17 13:40:00,30.57,30.57,30.52,30.56,33907.0,30.4331,30.4331,30.3833,30.4231,33907.0
2019-10-17 13:50:00,30.56,30.58,30.54,30.55,28525.0,30.4231,30.443,30.4032,30.4131,28525.0
2019-10-17 14:00:00,30.56,30.56,30.5,30.51,14695.0,30.4231,30.4231,30.3634,30.3733,14695.0
2019-10-17 14:10:00,30.51,30.51,30.47,30.5,21781.0,30.3733,30.3733,30.3335,30.3634,21781.0
2019-10-17 14:20:00,30.49,30.51,30.48,30.5,17315.0,30.3534,30.3733,30.3435,30.3634,17315.0
2019-10-17 14:30:00,30.5,30.51,30.47,30.5,18051.0,30.3634,30.3733,30.3335,30.3634,18051.0
2019-10-17 14:40:00,30.49,30.51,30.48,30.51,30571.0,30.3534,30.3733,30.3435,30.3733,30571.0
2019-10-17 14:50:00,30.51,30.57,30.5,30.54,17428.0,30.3733,30.4331,30.3634,30.4032,17428.0
2019-10-17 15:00:00,30.55,30.56,30.53,30.53,28867.0,30.4131,30.4231,30.3932,30.3932,28867.0
2019-10-17 15:10:00,30.53,30.56,30.51,30.52,28996.0,30.3932,30.4231,30.3733,30.3833,28996.0
2019-10-17 15:20:00,30.51,30.51,30.42,30.43,82022.0,30.3733,30.3733,30.2837,30.2937,82022.0
2019-10-17 15:30:00,30.43,30.47,30.32,30.33,80375.0,30.2937,30.3335,30.1842,30.1941,80375.0
2019-10-17 15:40:00,30.33,30.37,30.32,30.34,123473.0,30.1941,30.234,30.1842,30.2041,123473.0
2019-10-17 15:50:00,30.33,30.44,30.31,30.44,449866.0,30.1941,30.3036,30.1742,30.3036,449866.0
2019-10-18 09:30:00,30.42,30.88,30.31,30.49,296956.0,30.2837,30.7417,30.1742,30.3534,296956.0
2019-10-18 09:40:00,30.44,30.55,30.37,30.42,39484.0,30.3036,30.4131,30.234,30.2837,39484.0
2019-10-18 09:50:00,30.42,30.48,30.22,30.28,51599.0,30.2837,30.3435,30.0846,30.1444,51599.0
2019-10-18 10:00:00,30.29,30.41,30.29,30.38,56084.0,30.1543,30.2738,30.1543,30.2439,56084.0
2019-10-18 10:10:00,30.38,30.42,30.25,30.28,76142.0,30.2439,30.2837,30.1145,30.1444,76142.0
2019-10-18 10:20:00,30.28,30.3,30.13,30.16,85884.0,30.1444,30.1643,29.995,30.0249,85884.0
2019-10-18 10:30:00,30.15,30.22,30.08,30.1,69641.0,30.0149,30.0846,29.9453,29.9652,69641.0
2019-10-18 10:40:00,30.1,30.11,30.0,30.08,160056.0,29.9652,29.9751,29.8656,29.9453,160056.0
2019-10-18 10:50:00,30.08,30.13,30.02,30.05,51886.0,29.9453,29.995,29.8855,29.9154,51886.0
2019-10-18 11:00:00,30.05,30.08,29.97,30.03,121097.0,29.9154,29.9453,29.8357,29.8955,121097.0
2019-10-18 11:10:00,30.03,30.08,29.99,29.99,44965.0,29.8955,29.9453,29.8557,29.8557,44965.0
2019-10-18 11:20:00,29.99,29.99,29.91,29.92,33023.0,29.8557,29.8557,29.776,29.786,33023.0
2019-10-18 11:30:00,29.91,29.98,29.8,29.86,44717.0,29.776,29.8457,29.6665,29.7262,44717.0
2019-10-18 11:40:00,29.86,29.88,29.76,29.77,38189.0,29.7262,29.7461,29.6267,29.6366,38189.0
2019-10-18 11:50:00,29.77,29.81,29.71,29.79,96515.0,29.6366,29.6765,29.5769,29.6566,96515.0
2019-10-18 12:00:00,29.78,29.94,29.76,29.89,255460.0,29.6466,29.8059,29.6267,29.7561,255460.0
2019-10-18 12:10:00,29.89,29.9,29.69,29.74,146305.0,29.7561,29.7661,29.557,29.6068,146305.0
2019-10-18 12:20:00,29.74,29.81,29.67,29.71,143063.0,29.6068,29.6765,29.5371,29.5769,143063.0
2019-10-18 12:30:00,29.7,29.74,29.67,29.71,92389.0,29.567,29.6068,29.5371,29.5769,92389.0
2019-10-18 12:40:00,29.71,29.76,29.67,29.7,94310.0,29.5769,29.6267,29.5371,29.567,94310.0
2019-10-18 12:50:00,29.7,29.77,29.65,29.77,102696.0,29.567,29.6366,29.5172,29.6366,102696.0
2019-10-18 13:00:00,29.77,29.8,29.72,29.78,48777.0,29.6366,29.6665,29.5869,29.6466,48777.0
2019-10-18 13:10:00,29.77,29.77,29.72,29.76,39786.0,29.6366,29.6366,29.5869,29.6267,39786.0
2019-10-18 13:20:00,29.75,29.75,29.68,29.69,37589.0,29.6167,29.6167,29.547,29.557,37589.0
2019-10-18 13:30:00,29.68,29.74,29.67,29.71,29551.0,29.547,29.6068,29.5371,29.5769,29551.0
2019-10-18 13:40:00,29.71,29.76,29.7,29.71,28340.0,29.5769,29.6267,29.567,29.5769,28340.0
2019-10-18 13:50:00,29.72,29.74,29.7,29.73,27308.0,29.5869,29.6068,29.567,29.5968,27308.0
2019-10-18 14:00:00,29.73,29.75,29.7,29.73,44174.0,29.5968,29.6167,29.567,29.5968,44174.0
2019-10-18 14:10:00,29.74,29.78,29.72,29.77,22934.0,29.6068,29.6466,29.5869,29.6366,22934.0
2019-10-18 14:20:00,29.77,29.78,29.7,29.73,48351.0,29.6366,29.6466,29.567,29.5968,48351.0
2019-10-18 14:30:00,29.73,29.74,29.6,29.63,81638.0,29.5968,29.6068,29.4674,29.4973,81638.0
2019-10-18 14:40:00,29.63,29.65,29.58,29.58,59167.0,29.4973,29.5172,29.4475,29.4475,59167.0
2019-10-18 14:50:00,29.58,29.61,29.56,29.57,71408.0,29.4475,29.4774,29.4276,29.4375,71408.0
2019-10-18 15:00:00,29.57,29.6,29.52,29.55,103697.0,29.4375,29.4674,29.3878,29.4176,103697.0
2019-10-18 15:10:00,29.55,29.62,29.52,29.57,107668.0,29.4176,29.4873,29.3878,29.4375,107668.0
2019-10-18 15:20:00,29.57,29.58,29.51,29.55,93645.0,29.4375,29.4475,29.3778,29.4176,93645.0
2019-10-18 15:30:00,29.54,29.56,29.46,29.49,261472.0,29.4077,29.4276,29.328,29.3579,261472.0
2019-10-18 15:40:00,29.5,29.52,29.47,29.49,236078.0,29.3679,29.3878,29.338,29.3579,236078.0
2019-10-18 15:50:00,29.49,29.52,29.36,29.37,671398.0,29.3579,29.3878,29.2285,29.2384,671398.0
2019-10-21 09:30:00,29.59,30.38,29.51,30.35,268429.0,29.4574,30.2439,29.3778,30.214,268429.0
2019-10-21 09:40:00,30.35,30.76,30.35,30.67,308343.0,30.214,30.6222,30.214,30.5326,308343.0
2019-10-21 09:50:00,30.66,30.79,30.44,30.47,229461.0,30.5227,30.6521,30.3036,30.3335,229461.0
2019-10-21 10:00:00,30.48,30.57,30.27,30.3,47258.0,30.3435,30.4331,30.1344,30.1643,47258.0
2019-10-21 10:10:00,30.29,30.32,30.21,30.31,59013.0,30.1543,30.1842,30.0747,30.1742,59013.0
2019-10-21 10:20:00,30.32,30.35,30.28,30.33,34596.0,30.1842,30.214,30.1444,30.1941,34596.0
2019-10-21 10:30:00,30.34,30.35,30.26,30.3,47936.0,30.2041,30.214,30.1244,30.1643,47936.0
2019-10-21 10:40:00,30.3,30.34,30.26,30.32,39808.0,30.1643,30.2041,30.1244,30.1842,39808.0
2019-10-21 10:50:00,30.31,30.38,30.28,30.35,35925.0,30.1742,30.2439,30.1444,30.214,35925.0
2019-10-21 11:00:00,30.36,30.37,30.29,30.32,55187.0,30.224,30.234,30.1543,30.1842,55187.0
2019-10-21 11:10:00,30.32,30.51,30.31,30.38,48141.0,30.1842,30.3733,30.1742,30.2439,48141.0
2019-10-21 11:20:00,30.38,30.39,30.26,30.3,54350.0,30.2439,30.2539,30.1244,30.1643,54350.0
2019-10-21 11:30:00,30.3,30.38,30.24,30.35,100281.0,30.1643,30.2439,30.1045,30.214,100281.0
2019-10-21 11:40:00,30.35,30.36,30.29,30.36,32520.0,30.214,30.224,30.1543,30.224,32520.0
2019-10-21 11:50:00,30.36,30.39,30.33,30.36,33876.0,30.224,30.2539,30.1941,30.224,33876.0
2019-10-21 12:00:00,30.36,30.45,30.34,30.45,35924.0,30.224,30.3136,30.2041,30.3136,35924.0
2019-10-21 12:10:00,30.45,30.48,30.41,30.44,25382.0,30.3136,30.3435,30.2738,30.3036,25382.0
2019-10-21 12:20:00,30.44,30.48,30.41,30.48,41814.0,30.3036,30.3435,30.2738,30.3435,41814.0
2019-10-21 12:30:00,30.48,30.48,30.33,30.35,30033.0,30.3435,30.3435,30.1941,30.214,30033.0
2019-10-21 12:40:00,30.37,30.46,30.33,30.42,46127.0,30.234,30.3236,30.1941,30.2837,46127.0
2019-10-21 12:50:00,30.42,30.43,30.37,30.37,22149.0,30.2837,30.2937,30.234,30.234,22149.0
2019-10-21 13:00:00,30.37,30.4,30.36,30.37,23650.0,30.234,30.2638,30.224,30.234,23650.0
2019-10-21 13:10:00,30.36,30.4,30.35,30.37,65842.0,30.224,30.2638,30.214,30.234,65842.0
2019-10-21 13:20:00,30.37,30.4,30.35,30.4,42403.0,30.234,30.2638,30.214,30.2638,42403.0
2019-10-21 13:30:00,30.39,30.4,30.37,30.38,21507.0,30.2539,30.2638,30.234,30.2439,21507.0
2019-10-21 13:40:00,30.39,30.39,30.35,30.35,14040.0,30.2539,30.2539,30.214,30.214,14040.0
2019-10-21 13:50:00,30.36,30.4,30.35,30.39,45137.0,30.224,30.2638,30.214,30.2539,45137.0
2019-10-21 14:00:00,30.38,30.43,30.38,30.42,39143.0,30.2439,30.2937,30.2439,30.2837,39143.0
2019-10-21 14:10:00,30.41,30.42,30.39,30.39,7623.0,30.2738,30.2837,30.2539,30.2539,7623.0
2019-10-21 14:20:00,30.39,30.39,30.33,30.34,22728.0,30.2539,30.2539,30.1941,30.2041,22728.0
2019-10-21 14:30:00,30.34,30.34,30.24,30.25,42139.0,30.2041,30.2041,30.1045,30.1145,42139.0
2019-10-21 14:40:00,30.24,30.26,30.21,30.21,34365.0,30.1045,30.1244,30.0747,30.0747,34365.0
2019-10-21 14:50:00,30.21,30.25,30.21,30.24,22642.0,30.0747,30.1145,30.0747,30.1045,22642.0
2019-10-21 15:00:00,30.24,30.32,30.23,30.28,43676.0,30.1045,30.1842,30.0946,30.1444,43676.0
2019-10-21 15:10:00,30.28,30.34,30.28,30.3,42929.0,30.1444,30.2041,30.1444,30.1643,42929.0
2019-10-21 15:20:00,30.31,30.31,30.26,30.27,23633.0,30.1742,30.1742,30.1244,30.1344,23633.0
2019-10-21 15:30:00,30.28,30.32,30.24,30.3,99270.0,30.1444,30.1842,30.1045,30.1643,99270.0
2019-10-21 15:40:00,30.3,30.33,30.29,30.29,103350.0,30.1643,30.1941,30.1543,30.1543,103350.0
2019-10-21 15:50:00,30.3,30.34,30.24,30.27,306885.0,30.1643,30.2041,30.1045,30.1344,306885.0
2019-10-22 09:30:00,30.4,30.9,30.4,30.61,223608.0,30.2638,30.7616,30.2638,30.4729,223608.0
2019-10-22 09:40:00,30.62,30.62,30.41,30.5,101610.0,30.4828,30.4828,30.2738,30.3634,101610.0
2019-10-22 09:50:00,30.51,30.63,30.49,30.51,86530.0,30.3733,30.4928,30.3534,30.3733,86530.0
2019-10-22 10:00:00,30.52,30.57,30.49,30.53,49352.0,30.3833,30.4331,30.3534,30.3932,49352.0
2019-10-22 10:10:00,30.54,30.56,30.45,30.5,47461.0,30.4032,30.4231,30.3136,30.3634,47461.0
2019-10-22 10:20:00,30.5,30.57,30.43,30.46,53952.0,30.3634,30.4331,30.2937,30.3236,53952.0
2019-10-22 10:30:00,30.46,30.51,30.41,30.44,29627.0,30.3236,30.3733,30.2738,30.3036,29627.0
2019-10-22 10:40:00,30.44,30.46,30.35,30.35,42212.0,30.3036,30.3236,30.214,30.214,42212.0
2019-10-22 10:50:00,30.35,30.51,30.33,30.45,54728.0,30.214,30.3733,30.1941,30.3136,54728.0
2019-10-22 11:00:00,30.45,30.63,30.45,30.58,132195.0,30.3136,30.4928,30.3136,30.443,132195.0
2019-10-22 11:10:00,30.58,30.63,30.5,30.53,84881.0,30.443,30.4928,30.3634,30.3932,84881.0
2019-10-22 11:20:00,30.53,30.58,30.48,30.51,64788.0,30.3932,30.443,30.3435,30.3733,64788.0
2019-10-22 11:30:00,30.5,30.52,30.44,30.48,42877.0,30.3634,30.3833,30.3036,30.3435,42877.0
2019-10-22 11:40:00,30.47,30.52,30.46,30.52,32208.0,30.3335,30.3833,30.3236,30.3833,32208.0
2019-10-22 11:50:00,30.52,30.59,30.51,30.57,52025.0,30.3833,30.453,30.3733,30.4331,52025.0
2019-10-22 12:00:00,30.57,30.62,30.56,30.6,33089.0,30.4331,30.4828,30.4231,30.4629,33089.0
2019-10-22 12:10:00,30.61,30.63,30.59,30.63,123570.0,30.4729,30.4928,30.453,30.4928,123570.0
2019-10-22 12:20:00,30.65,30.7,30.6,30.67,108467.0,30.5127,30.5625,30.4629,30.5326,108467.0
2019-10-22 12:30:00,30.68,30.73,30.66,30.69,40536.0,30.5426,30.5923,30.5227,30.5525,40536.0
2019-10-22 12:40:00,30.69,30.73,30.67,30.67,37294.0,30.5525,30.5923,30.5326,30.5326,37294.0
2019-10-22 12:50:00,30.67,30.67,30.62,30.65,13253.0,30.5326,30.5326,30.4828,30.5127,13253.0
2019-10-22 13:00:00,30.65,30.68,30.6,30.68,27979.0,30.5127,30.5426,30.4629,30.5426,27979.0
2019-10-22 13:10:00,30.67,30.71,30.66,30.69,12208.0,30.5326,30.5724,30.5227,30.5525,12208.0
2019-10-22 13:20:00,30.69,30.73,30.68,30.68,23317.0,30.5525,30.5923,30.5426,30.5426,23317.0
2019-10-22 13:30:00,30.68,30.7,30.66,30.7,42766.0,30.5426,30.5625,30.5227,30.5625,42766.0
2019-10-22 13:40:00,30.7,30.76,30.69,30.73,34609.0,30.5625,30.6222,30.5525,30.5923,34609.0
2019-10-22 13:50:00,30.73,30.76,30.68,30.71,42419.0,30.5923,30.6222,30.5426,30.5724,42419.0
2019-10-22 14:00:00,30.71,30.75,30.71,30.75,29019.0,30.5724,30.6123,30.5724,30.6123,29019.0
2019-10-22 14:10:00,30.75,30.82,30.74,30.82,23088.0,30.6123,30.6819,30.6023,30.6819,23088.0
2019-10-22 14:20:00,30.81,30.91,30.8,30.91,123964.0,30.672,30.7715,30.662,30.7715,123964.0
2019-10-22 14:30:00,30.92,30.94,30.78,30.79,135047.0,30.7815,30.8014,30.6421,30.6521,135047.0
2019-10-22 14:40:00,30.79,30.79,30.72,30.77,35194.0,30.6521,30.6521,30.5824,30.6322,35194.0
2019-10-22 14:50:00,30.77,30.78,30.71,30.74,39899.0,30.6322,30.6421,30.5724,30.6023,39899.0
2019-10-22 15:00:00,30.74,30.76,30.7,30.7,42365.0,30.6023,30.6222,30.5625,30.5625,42365.0
2019-10-22 15:10:00,30.69,30.73,30.63,30.64,58999.0,30.5525,30.5923,30.4928,30.5027,58999.0
2019-10-22 15:20:00,30.64,30.67,30.62,30.63,40404.0,30.5027,30.5326,30.4828,30.4928,40404.0
2019-10-22 15:30:00,30.63,30.65,30.62,30.62,149391.0,30.4928,30.5127,30.4828,30.4828,149391.0
2019-10-22 15:40:00,30.63,30.63,30.5,30.55,176780.0,30.4928,30.4928,30.3634,30.4131,176780.0
2019-10-22 15:50:00,30.56,30.7,30.54,30.68,359871.0,30.4231,30.5625,30.4032,30.5426,359871.0
2019-10-23 09:30:00,30.34,30.88,30.33,30.85,173424.0,30.2041,30.7417,30.1941,30.7118,173424.0
2019-10-23 09:40:00,30.84,31.06,30.81,31.04,115673.0,30.7018,30.9209,30.672,30.901,115673.0
2019-10-23 09:50:00,31.05,31.07,30.71,30.74,66143.0,30.9109,30.9308,30.5724,30.6023,66143.0
2019-10-23 10:00:00,30.75,30.77,30.6,30.64,43001.0,30.6123,30.6322,30.4629,30.5027,43001.0
2019-10-23 10:10:00,30.64,30.64,30.5,30.55,24854.0,30.5027,30.5027,30.3634,30.4131,24854.0
2019-10-23 10:20:00,30.55,30.57,30.48,30.51,25411.0,30.4131,30.4331,30.3435,30.3733,25411.0
2019-10-23 10:30:00,30.51,30.6,30.47,30.51,32633.0,30.3733,30.4629,30.3335,30.3733,32633.0
2019-10-23 10:40:00,30.5,30.53,30.42,30.51,45357.0,30.3634,30.3932,30.2837,30.3733,45357.0
2019-10-23 10:50:00,30.51,30.63,30.5,30.59,33846.0,30.3733,30.4928,30.3634,30.453,33846.0
2019-10-23 11:00:00,30.59,30.68,30.59,30.64,31818.0,30.453,30.5426,30.453,30.5027,31818.0
2019-10-23 11:10:00,30.64,30.7,30.62,30.63,20011.0,30.5027,30.5625,30.4828,30.4928,20011.0
2019-10-23 11:20:00,30.64,30.68,30.63,30.65,21521.0,30.5027,30.5426,30.4928,30.5127,21521.0
2019-10-23 11:30:00,30.66,30.68,30.61,30.62,19487.0,30.5227,30.5426,30.4729,30.4828,19487.0
2019-10-23 11:40:00,30.63,30.69,30.63,30.67,14706.0,30.4928,30.5525,30.4928,30.5326,14706.0
2019-10-23 11:50:00,30.66,30.68,30.61,30.62,15592.0,30.5227,30.5426,30.4729,30.4828,15592.0
2019-10-23 12:00:00,30.62,30.83,30.62,30.79,42690.0,30.4828,30.6919,30.4828,30.6521,42690.0
2019-10-23 12:10:00,30.79,30.79,30.71,30.72,27405.0,30.6521,30.6521,30.5724,30.5824,27405.0
2019-10-23 12:20:00,30.71,30.75,30.7,30.74,23668.0,30.5724,30.6123,30.5625,30.6023,23668.0
2019-10-23 12:30:00,30.74,30.78,30.72,30.75,33378.0,30.6023,30.6421,30.5824,30.6123,33378.0
2019-10-23 12:40:00,30.75,30.78,30.68,30.68,16858.0,30.6123,30.6421,30.5426,30.5426,16858.0
2019-10-23 12:50:00,30.69,30.72,30.67,30.7,47086.0,30.5525,30.5824,30.5326,30.5625,47086.0
2019-10-23 13:00:00,30.7,30.72,30.64,30.67,57241.0,30.5625,30.5824,30.5027,30.5326,57241.0
2019-10-23 13:10:00,30.66,30.66,30.51,30.51,33365.0,30.5227,30.5227,30.3733,30.3733,33365.0
2019-10-23 13:20:00,30.52,30.52,30.41,30.43,63105.0,30.3833,30.3833,30.2738,30.2937,63105.0
2019-10-23 13:30:00,30.44,30.44,30.37,30.37,31378.0,30.3036,30.3036,30.234,30.234,31378.0
2019-10-23 13:40:00,30.37,30.38,30.31,30.34,52877.0,30.234,30.2439,30.1742,30.2041,52877.0
2019-10-23 13:50:00,30.34,30.4,30.34,30.38,28001.0,30.2041,30.2638,30.2041,30.2439,28001.0
2019-10-23 14:00:00,30.38,30.38,30.26,30.27,36378.0,30.2439,30.2439,30.1244,30.1344,36378.0
2019-10-23 14:10:00,30.27,30.28,30.17,30.19,137756.0,30.1344,30.1444,30.0348,30.0548,137756.0
2019-10-23 14:20:00,30.2,30.25,30.19,30.23,48015.0,30.0647,30.1145,30.0548,30.0946,48015.0
2019-10-23 14:30:00,30.24,30.25,30.15,30.2,205006.0,30.1045,30.1145,30.0149,30.0647,205006.0
2019-10-23 14:40:00,30.2,30.33,30.19,30.3,92284.0,30.0647,30.1941,30.0548,30.1643,92284.0
2019-10-23 14:50:00,30.29,30.34,30.27,30.33,85925.0,30.1543,30.2041,30.1344,30.1941,85925.0
2019-10-23 15:00:00,30.33,30.34,30.28,30.3,37255.0,30.1941,30.2041,30.1444,30.1643,37255.0
2019-10-23 15:10:00,30.3,30.36,30.29,30.33,45180.0,30.1643,30.224,30.1543,30.1941,45180.0
2019-10-23 15:20:00,30.33,30.35,30.27,30.3,52227.0,30.1941,30.214,30.1344,30.1643,52227.0
2019-10-23 15:30:00,30.3,30.33,30.28,30.32,59971.0,30.1643,30.1941,30.1444,30.1842,59971.0
2019-10-23 15:40:00,30.32,30.35,30.31,30.33,86686.0,30.1842,30.214,30.1742,30.1941,86686.0
2019-10-23 15:50:00,30.33,30.33,30.26,30.3,366365.0,30.1941,30.1941,30.1244,30.1643,366365.0
2019-10-24 09:30:00,30.37,30.78,30.3,30.36,236914.0,30.234,30.6421,30.1643,30.224,236914.0
2019-10-24 09:40:00,30.32,30.38,30.17,30.21,77374.0,30.1842,30.2439,30.0348,30.0747,77374.0
2019-10-24 09:50:00,30.2,30.2,29.91,30.05,133914.0,30.0647,30.0647,29.776,29.9154,133914.0
2019-10-24 10:00:00,30.03,30.11,29.92,29.98,111593.0,29.8955,29.9751,29.786,29.8457,111593.0
2019-10-24 10:10:00,29.99,30.0,29.83,29.91,97267.0,29.8557,29.8656,29.6964,29.776,97267.0
2019-10-24 10:20:00,29.92,29.98,29.91,29.96,49412.0,29.786,29.8457,29.776,29.8258,49412.0
2019-10-24 10:30:00,29.97,30.11,29.93,30.02,112175.0,29.8357,29.9751,29.7959,29.8855,112175.0
2019-10-24 10:40:00,30.01,30.11,30.0,30.05,44707.0,29.8756,29.9751,29.8656,29.9154,44707.0
2019-10-24 10:50:00,30.04,30.18,30.02,30.17,80106.0,29.9054,30.0448,29.8855,30.0348,80106.0
2019-10-24 11:00:00,30.17,30.21,30.07,30.15,119893.0,30.0348,30.0747,29.9353,30.0149,119893.0
2019-10-24 11:10:00,30.14,30.14,30.05,30.09,42043.0,30.005,30.005,29.9154,29.9552,42043.0
2019-10-24 11:20:00,30.09,30.16,30.06,30.15,47061.0,29.9552,30.0249,29.9253,30.0149,47061.0
2019-10-24 11:30:00,30.15,30.23,30.14,30.15,41045.0,30.0149,30.0946,30.005,30.0149,41045.0
2019-10-24 11:40:00,30.15,30.2,30.13,30.17,32256.0,30.0149,30.0647,29.995,30.0348,32256.0
2019-10-24 11:50:00,30.16,30.27,30.16,30.27,56651.0,30.0249,30.1344,30.0249,30.1344,56651.0
2019-10-24 12:00:00,30.28,30.32,30.15,30.16,50237.0,30.1444,30.1842,30.0149,30.0249,50237.0
2019-10-24 12:10:00,30.15,30.16,30.06,30.1,34236.0,30.0149,30.0249,29.9253,29.9652,34236.0
2019-10-24 12:20:00,30.1,30.14,30.08,30.12,18393.0,29.9652,30.005,29.9453,29.9851,18393.0
2019-10-24 12:30:00,30.13,30.16,30.12,30.14,19021.0,29.995,30.0249,29.9851,30.005,19021.0
2019-10-24 12:40:00,30.14,30.22,30.12,30.21,25847.0,30.005,30.0846,29.9851,30.0747,25847.0
2019-10-24 12:50:00,30.21,30.24,30.18,30.23,27996.0,30.0747,30.1045,30.0448,30.0946,27996.0
2019-10-24 13:00:00,30.24,30.28,30.23,30.28,33516.0,30.1045,30.1444,30.0946,30.1444,33516.0
2019-10-24 13:10:00,30.28,30.29,30.27,30.28,13125.0,30.1444,30.1543,30.1344,30.1444,13125.0
2019-10-24 13:20:00,30.28,30.31,30.26,30.3,20400.0,30.1444,30.1742,30.1244,30.1643,20400.0
2019-10-24 13:30:00,30.31,30.32,30.25,30.3,26260.0,30.1742,30.1842,30.1145,30.1643,26260.0
2019-10-24 13:40:00,30.29,30.35,30.29,30.34,87863.0,30.1543,30.214,30.1543,30.2041,87863.0
2019-10-24 13:50:00,30.34,30.34,30.31,30.33,26685.0,30.2041,30.2041,30.1742,30.1941,26685.0
2019-10-24 14:00:00,30.32,30.35,30.3,30.33,59104.0,30.1842,30.214,30.1643,30.1941,59104.0
2019-10-24 14:10:00,30.32,30.35,30.3,30.33,35639.0,30.1842,30.214,30.1643,30.1941,35639.0
2019-10-24 14:20:00,30.33,30.43,30.31,30.43,46189.0,30.1941,30.2937,30.1742,30.2937,46189.0
2019-10-24 14:30:00,30.43,30.47,30.42,30.43,23065.0,30.2937,30.3335,30.2837,30.2937,23065.0
2019-10-24 14:40:00,30.43,30.5,30.4,30.43,77003.0,30.2937,30.3634,30.2638,30.2937,77003.0
2019-10-24 14:50:00,30.44,30.44,30.41,30.43,15028.0,30.3036,30.3036,30.2738,30.2937,15028.0
2019-10-24 15:00:00,30.43,30.5,30.43,30.49,37984.0,30.2937,30.3634,30.2937,30.3534,37984.0
2019-10-24 15:10:00,30.49,30.56,30.46,30.55,35219.0,30.3534,30.4231,30.3236,30.4131,35219.0
2019-10-24 15:20:00,30.55,30.55,30.52,30.52,36498.0,30.4131,30.4131,30.3833,30.3833,36498.0
2019-10-24 15:30:00,30.52,30.57,30.51,30.56,77045.0,30.3833,30.4331,30.3733,30.4231,77045.0
2019-10-24 15:40:00,30.55,30.56,30.49,30.53,70409.0,30.4131,30.4231,30.3534,30.3932,70409.0
2019-10-24 15:50:00,30.53,30.65,30.53,30.6,353246.0,30.3932,30.5127,30.3932,30.4629,353246.0
2019-10-25 09:30:00,30.36,30.72,30.24,30.71,209102.0,30.224,30.5824,30.1045,30.5724,209102.0
2019-10-25 09:40:00,30.71,30.79,30.6,30.66,69724.0,30.5724,30.6521,30.4629,30.5227,69724.0
2019-10-25 09:50:00,30.66,30.71,30.57,30.6,71011.0,30.5227,30.5724,30.4331,30.4629,71011.0
2019-10-25 10:00:00,30.61,30.77,30.61,30.72,64159.0,30.4729,30.6322,30.4729,30.5824,64159.0
2019-10-25 10:10:00,30.73,30.77,30.71,30.74,43574.0,30.5923,30.6322,30.5724,30.6023,43574.0
2019-10-25 10:20:00,30.73,30.83,30.72,30.8,41660.0,30.5923,30.6919,30.5824,30.662,41660.0
2019-10-25 10:30:00,30.81,30.87,30.81,30.85,41421.0,30.672,30.7317,30.672,30.7118,41421.0
2019-10-25 10:40:00,30.86,30.87,30.81,30.85,55071.0,30.7218,30.7317,30.672,30.7118,55071.0
2019-10-25 10:50:00,30.86,30.99,30.85,30.97,105276.0,30.7218,30.8512,30.7118,30.8313,105276.0
2019-10-25 11:00:00,30.97,31.05,30.9,31.01,91681.0,30.8313,30.9109,30.7616,30.8711,91681.0
2019-10-25 11:10:00,31.0,31.03,30.96,30.99,43385.0,30.8611,30.891,30.8213,30.8512,43385.0
2019-10-25 11:20:00,30.99,31.04,30.94,30.95,42111.0,30.8512,30.901,30.8014,30.8114,42111.0
2019-10-25 11:30:00,30.96,31.0,30.92,31.0,35666.0,30.8213,30.8611,30.7815,30.8611,35666.0
2019-10-25 11:40:00,31.0,31.08,30.99,31.07,84665.0,30.8611,30.9408,30.8512,30.9308,84665.0
2019-10-25 11:50:00,31.07,31.1,31.03,31.09,58015.0,30.9308,30.9607,30.891,30.9507,58015.0
2019-10-25 12:00:00,31.09,31.12,30.98,31.0,66411.0,30.9507,30.9806,30.8412,30.8611,66411.0
2019-10-25 12:10:00,31.0,31.01,30.93,30.97,27977.0,30.8611,30.8711,30.7914,30.8313,27977.0
2019-10-25 12:20:00,30.97,30.98,30.92,30.98,17442.0,30.8313,30.8412,30.7815,30.8412,17442.0
2019-10-25 12:30:00,30.98,31.03,30.95,31.0,37207.0,30.8412,30.891,30.8114,30.8611,37207.0
2019-10-25 12:40:00,30.99,31.0,30.97,31.0,21363.0,30.8512,30.8611,30.8313,30.8611,21363.0
2019-10-25 12:50:00,31.0,31.06,31.0,31.01,18625.0,30.8611,30.9209,30.8611,30.8711,18625.0
2019-10-25 13:00:00,31.01,31.05,31.01,31.04,22771.0,30.8711,30.9109,30.8711,30.901,22771.0
2019-10-25 13:10:00,31.04,31.06,31.02,31.05,28878.0,30.901,30.9209,30.881,30.9109,28878.0
2019-10-25 13:20:00,31.04,31.06,31.03,31.05,28675.0,30.901,30.9209,30.891,30.9109,28675.0
2019-10-25 13:30:00,31.05,31.12,31.02,31.12,45830.0,30.9109,30.9806,30.881,30.9806,45830.0
2019-10-25 13:40:00,31.11,31.13,31.08,31.1,34699.0,30.9706,30.9905,30.9408,30.9607,34699.0
2019-10-25 13:50:00,31.1,31.14,31.01,31.05,45206.0,30.9607,31.0005,30.8711,30.9109,45206.0
2019-10-25 14:00:00,31.05,31.07,30.86,30.88,46434.0,30.9109,30.9308,30.7218,30.7417,46434.0
2019-10-25 14:10:00,30.87,30.93,30.86,30.88,15030.0,30.7317,30.7914,30.7218,30.7417,15030.0
2019-10-25 14:20:00,30.87,30.88,30.84,30.87,13344.0,30.7317,30.7417,30.7018,30.7317,13344.0
2019-10-25 14:30:00,30.86,30.87,30.77,30.79,38597.0,30.7218,30.7317,30.6322,30.6521,38597.0
2019-10-25 14:40:00,30.79,30.8,30.76,30.78,22018.0,30.6521,30.662,30.6222,30.6421,22018.0
2019-10-25 14:50:00,30.79,30.8,30.75,30.78,16512.0,30.6521,30.662,30.6123,30.6421,16512.0
2019-10-25 15:00:00,30.78,30.8,30.75,30.78,31181.0,30.6421,30.662,30.6123,30.6421,31181.0
2019-10-25 15:10:00,30.77,30.81,30.76,30.77,40082.0,30.6322,30.672,30.6222,30.6322,40082.0
2019-10-25 15:20:00,30.77,30.78,30.74,30.77,27832.0,30.6322,30.6421,30.6023,30.6322,27832.0
2019-10-25 15:30:00,30.77,30.86,30.76,30.86,58472.0,30.6322,30.7218,30.6222,30.7218,58472.0
2019-10-25 15:40:00,30.85,30.87,30.83,30.84,47930.0,30.7118,30.7317,30.6919,30.7018,47930.0
2019-10-25 15:50:00,30.84,30.86,30.76,30.83,329907.0,30.7018,30.7218,30.6222,30.6919,329907.0
2019-10-28 09:30:00,31.11,31.78,31.04,31.73,279925.0,30.9706,31.6376,30.901,31.5879,279925.0
2019-10-28 09:40:00,31.72,31.74,31.33,31.35,138381.0,31.5779,31.5978,31.1897,31.2096,138381.0
2019-10-28 09:50:00,31.35,31.52,31.28,31.48,67910.0,31.2096,31.3788,31.1399,31.339,67910.0
2019-10-28 10:00:00,31.49,31.58,31.4,31.42,36565.0,31.3489,31.4385,31.2593,31.2793,36565.0
2019-10-28 10:10:00,31.43,31.49,31.38,31.45,44181.0,31.2892,31.3489,31.2394,31.3091,44181.0
2019-10-28 10:20:00,31.46,31.54,31.42,31.53,40841.0,31.3191,31.3987,31.2793,31.3888,40841.0
2019-10-28 10:30:00,31.54,31.62,31.52,31.56,42568.0,31.3987,31.4784,31.3788,31.4186,42568.0
2019-10-28 10:40:00,31.56,31.58,31.5,31.54,35489.0,31.4186,31.4385,31.3589,31.3987,35489.0
2019-10-28 10:50:00,31.52,31.52,31.28,31.28,45666.0,31.3788,31.3788,31.1399,31.1399,45666.0
2019-10-28 11:00:00,31.27,31.29,31.13,31.19,46628.0,31.1299,31.1498,30.9905,31.0503,46628.0
2019-10-28 11:10:00,31.19,31.19,31.04,31.14,36100.0,31.0503,31.0503,30.901,31.0005,36100.0
2019-10-28 11:20:00,31.12,31.12,31.07,31.07,23557.0,30.9806,30.9806,30.9308,30.9308,23557.0
2019-10-28 11:30:00,31.07,31.11,31.06,31.06,26827.0,30.9308,30.9706,30.9209,30.9209,26827.0
2019-10-28 11:40:00,31.06,31.11,31.05,31.1,31932.0,30.9209,30.9706,30.9109,30.9607,31932.0
2019-10-28 11:50:00,31.09,31.11,30.98,31.09,50616.0,30.9507,30.9706,30.8412,30.9507,50616.0
2019-10-28 12:00:00,31.1,31.11,31.06,31.08,27222.0,30.9607,30.9706,30.9209,30.9408,27222.0
2019-10-28 12:10:00,31.08,31.29,31.08,31.29,74265.0,30.9408,31.1498,30.9408,31.1498,74265.0
2019-10-28 12:20:00,31.29,31.35,31.27,31.34,67419.0,31.1498,31.2096,31.1299,31.1996,67419.0
2019-10-28 12:30:00,31.33,31.35,31.3,31.33,19103.0,31.1897,31.2096,31.1598,31.1897,19103.0
2019-10-28 12:40:00,31.33,31.33,31.27,31.31,29156.0,31.1897,31.1897,31.1299,31.1697,29156.0
2019-10-28 12:50:00,31.31,31.34,31.29,31.3,16653.0,31.1697,31.1996,31.1498,31.1598,16653.0
2019-10-28 13:00:00,31.31,31.44,31.29,31.43,46683.0,31.1697,31.2992,31.1498,31.2892,46683.0
2019-10-28 13:10:00,31.43,31.45,31.35,31.35,24867.0,31.2892,31.3091,31.2096,31.2096,24867.0
2019-10-28 13:20:00,31.35,31.38,31.32,31.35,23515.0,31.2096,31.2394,31.1797,31.2096,23515.0
2019-10-28 13:30:00,31.34,31.35,31.32,31.35,19300.0,31.1996,31.2096,31.1797,31.2096,19300.0
2019-10-28 13:40:00,31.35,31.4,31.33,31.4,43070.0,31.2096,31.2593,31.1897,31.2593,43070.0
2019-10-28 13:50:00,31.4,31.4,31.33,31.34,27774.0,31.2593,31.2593,31.1897,31.1996,27774.0
2019-10-28 14:00:00,31.35,31.38,31.33,31.37,20619.0,31.2096,31.2394,31.1897,31.2295,20619.0
2019-10-28 14:10:00,31.37,31.4,31.35,31.37,16051.0,31.2295,31.2593,31.2096,31.2295,16051.0
2019-10-28 14:20:00,31.37,31.38,31.32,31.33,29322.0,31.2295,31.2394,31.1797,31.1897,29322.0
2019-10-28 14:30:00,31.33,31.37,31.32,31.36,19787.0,31.1897,31.2295,31.1797,31.2195,19787.0
2019-10-28 14:40:00,31.35,31.36,31.32,31.33,24388.0,31.2096,31.2195,31.1797,31.1897,24388.0
2019-10-28 14:50:00,31.32,31.44,31.31,31.43,54289.0,31.1797,31.2992,31.1697,31.2892,54289.0
2019-10-28 15:00:00,31.42,31.44,31.38,31.44,34229.0,31.2793,31.2992,31.2394,31.2992,34229.0
2019-10-28 15:10:00,31.44,31.52,31.44,31.51,54062.0,31.2992,31.3788,31.2992,31.3688,54062.0
2019-10-28 15:20:00,31.52,31.56,31.45,31.47,118666.0,31.3788,31.4186,31.3091,31.329,118666.0
2019-10-28 15:30:00,31.46,31.51,31.45,31.49,83748.0,31.3191,31.3688,31.3091,31.3489,83748.0
2019-10-28 15:40:00,31.48,31.49,31.35,31.4,89228.0,31.339,31.3489,31.2096,31.2593,89228.0
2019-10-28 15:50:00,31.4,31.42,31.33,31.38,363746.0,31.2593,31.2793,31.1897,31.2394,363746.0
2019-10-29 09:30:00,31.29,31.32,30.94,31.07,165642.0,31.1498,31.1797,30.8014,30.9308,165642.0
2019-10-29 09:40:00,31.07,31.14,30.89,30.97,67812.0,30.9308,31.0005,30.7516,30.8313,67812.0
2019-10-29 09:50:00,30.97,31.2,30.97,31.18,100672.0,30.8313,31.0602,30.8313,31.0403,100672.0
2019-10-29 10:00:00,31.18,31.25,31.08,31.09,70658.0,31.0403,31.11,30.9408,30.9507,70658.0
2019-10-29 10:10:00,31.09,31.2,31.07,31.15,39679.0,30.9507,31.0602,30.9308,31.0105,39679.0
2019-10-29 10:20:00,31.16,31.32,31.14,31.19,62977.0,31.0204,31.1797,31.0005,31.0503,62977.0
2019-10-29 10:30:00,31.19,31.31,31.13,31.31,37177.0,31.0503,31.1697,30.9905,31.1697,37177.0
2019-10-29 10:40:00,31.31,31.42,31.29,31.33,53151.0,31.1697,31.2793,31.1498,31.1897,53151.0
2019-10-29 10:50:00,31.31,31.43,31.26,31.4,42538.0,31.1697,31.2892,31.12,31.2593,42538.0
2019-10-29 11:00:00,31.4,31.49,31.39,31.48,39559.0,31.2593,31.3489,31.2494,31.339,39559.0
2019-10-29 11:10:00,31.47,31.48,31.39,31.42,44713.0,31.329,31.339,31.2494,31.2793,44713.0
2019-10-29 11:20:00,31.41,31.54,31.41,31.52,58383.0,31.2693,31.3987,31.2693,31.3788,58383.0
2019-10-29 11:30:00,31.53,31.54,31.49,31.51,61542.0,31.3888,31.3987,31.3489,31.3688,61542.0
2019-10-29 11:40:00,31.5,31.63,31.48,31.62,48802.0,31.3589,31.4883,31.339,31.4784,48802.0
2019-10-29 11:50:00,31.62,31.67,31.52,31.56,64572.0,31.4784,31.5281,31.3788,31.4186,64572.0
2019-10-29 12:00:00,31.56,31.57,31.49,31.53,50625.0,31.4186,31.4286,31.3489,31.3888,50625.0
2019-10-29 12:10:00,31.52,31.56,31.51,31.52,23286.0,31.3788,31.4186,31.3688,31.3788,23286.0
2019-10-29 12:20:00,31.52,31.54,31.48,31.52,35173.0,31.3788,31.3987,31.339,31.3788,35173.0
2019-10-29 12:30:00,31.52,31.54,31.49,31.5,38698.0,31.3788,31.3987,31.3489,31.3589,38698.0
2019-10-29 12:40:00,31.51,31.53,31.47,31.48,25379.0,31.3688,31.3888,31.329,31.339,25379.0
2019-10-29 12:50:00,31.48,31.51,31.34,31.36,47386.0,31.339,31.3688,31.1996,31.2195,47386.0
2019-10-29 13:00:00,31.36,31.39,31.33,31.36,14191.0,31.2195,31.2494,31.1897,31.2195,14191.0
2019-10-29 13:10:00,31.35,31.36,31.31,31.35,17832.0,31.2096,31.2195,31.1697,31.2096,17832.0
2019-10-29 13:20:00,31.35,31.4,31.31,31.37,36285.0,31.2096,31.2593,31.1697,31.2295,36285.0
2019-10-29 13:30:00,31.37,31.52,31.36,31.5,52652.0,31.2295,31.3788,31.2195,31.3589,52652.0
2019-10-29 13:40:00,31.5,31.52,31.46,31.52,38325.0,31.3589,31.3788,31.3191,31.3788,38325.0
2019-10-29 13:50:00,31.52,31.52,31.46,31.48,20302.0,31.3788,31.3788,31.3191,31.339,20302.0
2019-10-29 14:00:00,31.48,31.5,31.44,31.49,26295.0,31.339,31.3589,31.2992,31.3489,26295.0
2019-10-29 14:10:00,31.5,31.59,31.48,31.57,29028.0,31.3589,31.4485,31.339,31.4286,29028.0
2019-10-29 14:20:00,31.56,31.58,31.52,31.56,21696.0,31.4186,31.4385,31.3788,31.4186,21696.0
2019-10-29 14:30:00,31.56,31.61,31.54,31.61,16858.0,31.4186,31.4684,31.3987,31.4684,16858.0
2019-10-29 14:40:00,31.6,31.61,31.57,31.6,14033.0,31.4584,31.4684,31.4286,31.4584,14033.0
2019-10-29 14:50:00,31.6,31.64,31.56,31.56,22588.0,31.4584,31.4983,31.4186,31.4186,22588.0
2019-10-29 15:00:00,31.57,31.61,31.54,31.55,21991.0,31.4286,31.4684,31.3987,31.4087,21991.0
2019-10-29 15:10:00,31.55,31.6,31.55,31.58,24880.0,31.4087,31.4584,31.4087,31.4385,24880.0
2019-10-29 15:20:00,31.59,31.62,31.55,31.57,25905.0,31.4485,31.4784,31.4087,31.4286,25905.0
2019-10-29 15:30:00,31.56,31.6,31.55,31.57,40093.0,31.4186,31.4584,31.4087,31.4286,40093.0
2019-10-29 15:40:00,31.57,31.58,31.48,31.52,73979.0,31.4286,31.4385,31.339,31.3788,73979.0
2019-10-29 15:50:00,31.52,31.56,31.5,31.55,166635.0,31.3788,31.4186,31.3589,31.4087,166635.0
2019-10-30 09:30:00,31.62,32.19,31.5,31.77,338127.0,31.4784,32.0458,31.3589,31.6277,338127.0
2019-10-30 09:40:00,31.77,32.0,31.75,31.95,167616.0,31.6277,31.8567,31.6078,31.8069,167616.0
2019-10-30 09:50:00,31.95,32.31,31.95,32.31,162707.0,31.8069,32.1653,31.8069,32.1653,162707.0
2019-10-30 10:00:00,32.31,32.34,31.87,32.15,163361.0,32.1653,32.1951,31.7272,32.006,163361.0
2019-10-30 10:10:00,32.16,32.23,32.04,32.11,66275.0,32.0159,32.0856,31.8965,31.9662,66275.0
2019-10-30 10:20:00,32.1,32.1,32.0,32.07,74081.0,31.9562,31.9562,31.8567,31.9263,74081.0
2019-10-30 10:30:00,32.06,32.06,31.91,31.91,128591.0,31.9164,31.9164,31.7671,31.7671,128591.0
2019-10-30 10:40:00,31.9,31.93,31.77,31.85,55797.0,31.7571,31.787,31.6277,31.7073,55797.0
2019-10-30 10:50:00,31.85,31.88,31.8,31.82,34514.0,31.7073,31.7372,31.6575,31.6775,34514.0
2019-10-30 11:00:00,31.81,31.83,31.68,31.68,54685.0,31.6675,31.6874,31.5381,31.5381,54685.0
2019-10-30 11:10:00,31.67,31.74,31.65,31.67,39174.0,31.5281,31.5978,31.5082,31.5281,39174.0
2019-10-30 11:20:00,31.68,31.68,31.56,31.61,40722.0,31.5381,31.5381,31.4186,31.4684,40722.0
2019-10-30 11:30:00,31.61,31.63,31.52,31.53,46887.0,31.4684,31.4883,31.3788,31.3888,46887.0
2019-10-30 11:40:00,31.53,31.55,31.46,31.54,38312.0,31.3888,31.4087,31.3191,31.3987,38312.0
2019-10-30 11:50:00,31.54,31.6,31.54,31.57,21489.0,31.3987,31.4584,31.3987,31.4286,21489.0
2019-10-30 12:00:00,31.57,31.65,31.52,31.61,44716.0,31.4286,31.5082,31.3788,31.4684,44716.0
2019-10-30 12:10:00,31.61,31.63,31.55,31.55,24845.0,31.4684,31.4883,31.4087,31.4087,24845.0
2019-10-30 12:20:00,31.56,31.8,31.56,31.79,79531.0,31.4186,31.6575,31.4186,31.6476,79531.0
2019-10-30 12:30:00,31.79,31.79,31.7,31.76,20968.0,31.6476,31.6476,31.558,31.6177,20968.0
2019-10-30 12:40:00,31.76,31.76,31.71,31.71,22172.0,31.6177,31.6177,31.568,31.568,22172.0
2019-10-30 12:50:00,31.7,31.88,31.7,31.86,70483.0,31.558,31.7372,31.558,31.7173,70483.0
2019-10-30 13:00:00,31.87,31.9,31.86,31.89,26923.0,31.7272,31.7571,31.7173,31.7471,26923.0
2019-10-30 13:10:00,31.89,31.9,31.87,31.89,35775.0,31.7471,31.7571,31.7272,31.7471,35775.0
2019-10-30 13:20:00,31.9,31.96,31.85,31.85,41144.0,31.7571,31.8168,31.7073,31.7073,41144.0
2019-10-30 13:30:00,31.84,31.89,31.81,31.87,20172.0,31.6974,31.7471,31.6675,31.7272,20172.0
2019-10-30 13:40:00,31.87,31.92,31.84,31.87,40378.0,31.7272,31.777,31.6974,31.7272,40378.0
2019-10-30 13:50:00,31.87,31.9,31.81,31.81,40964.0,31.7272,31.7571,31.6675,31.6675,40964.0
2019-10-30 14:00:00,31.75,31.85,31.71,31.85,23110.0,31.6078,31.7073,31.568,31.7073,23110.0
2019-10-30 14:10:00,31.84,31.93,31.84,31.88,28078.0,31.6974,31.787,31.6974,31.7372,28078.0
2019-10-30 14:20:00,31.88,31.9,31.86,31.9,17988.0,31.7372,31.7571,31.7173,31.7571,17988.0
2019-10-30 14:30:00,31.89,31.89,31.79,31.86,47394.0,31.7471,31.7471,31.6476,31.7173,47394.0
2019-10-30 14:40:00,31.86,32.0,31.85,31.98,58312.0,31.7173,31.8567,31.7073,31.8367,58312.0
2019-10-30 14:50:00,31.99,32.09,31.99,32.05,74381.0,31.8467,31.9462,31.8467,31.9064,74381.0
2019-10-30 15:00:00,32.07,32.12,32.05,32.05,88237.0,31.9263,31.9761,31.9064,31.9064,88237.0
2019-10-30 15:10:00,32.05,32.17,32.05,32.16,84707.0,31.9064,32.0259,31.9064,32.0159,84707.0
2019-10-30 15:20:00,32.16,32.2,32.13,32.16,86698.0,32.0159,32.0558,31.9861,32.0159,86698.0
2019-10-30 15:30:00,32.15,32.22,32.15,32.17,134666.0,32.006,32.0757,32.006,32.0259,134666.0
2019-10-30 15:40:00,32.17,32.21,32.17,32.18,138903.0,32.0259,32.0657,32.0259,32.0358,138903.0
2019-10-30 15:50:00,32.18,32.36,32.17,32.33,580540.0,32.0358,32.215,32.0259,32.1852,580540.0
2019-10-31 09:30:00,32.43,32.77,32.12,32.51,515413.0,32.2847,32.6232,31.9761,32.3644,515413.0
2019-10-31 09:40:00,32.51,32.6,32.35,32.54,277337.0,32.3644,32.454,32.2051,32.3942,277337.0
2019-10-31 09:50:00,32.54,32.92,32.52,32.65,239978.0,32.3942,32.7725,32.3743,32.5037,239978.0
2019-10-31 10:00:00,32.64,32.82,32.51,32.81,122024.0,32.4938,32.673,32.3644,32.663,122024.0
2019-10-31 10:10:00,32.8,32.8,32.52,32.59,84145.0,32.6531,32.6531,32.3743,32.444,84145.0
2019-10-31 10:20:00,32.58,32.69,32.46,32.66,159478.0,32.4341,32.5436,32.3146,32.5137,159478.0
2019-10-31 10:30:00,32.67,32.75,32.59,32.68,71979.0,32.5237,32.6033,32.444,32.5336,71979.0
2019-10-31 10:40:00,32.67,32.7,32.59,32.68,65862.0,32.5237,32.5535,32.444,32.5336,65862.0
2019-10-31 10:50:00,32.68,32.79,32.62,32.77,65757.0,32.5336,32.6431,32.4739,32.6232,65757.0
2019-10-31 11:00:00,32.77,32.89,32.75,32.82,91508.0,32.6232,32.7427,32.6033,32.673,91508.0
2019-10-31 11:10:00,32.82,32.99,32.81,32.97,190387.0,32.673,32.8422,32.663,32.8223,190387.0
2019-10-31 11:20:00,32.98,33.0,32.92,32.97,248493.0,32.8323,32.8522,32.7725,32.8223,248493.0
2019-10-31 11:30:00,32.97,33.0,32.94,33.0,154552.0,32.8223,32.8522,32.7924,32.8522,154552.0
2019-10-31 11:40:00,32.99,33.09,32.94,32.98,117171.0,32.8422,32.9418,32.7924,32.8323,117171.0
2019-10-31 11:50:00,32.98,33.07,32.95,33.02,238033.0,32.8323,32.9219,32.8024,32.8721,238033.0
2019-10-31 12:00:00,33.03,33.03,32.83,32.84,95258.0,32.882,32.882,32.6829,32.6929,95258.0
2019-10-31 12:10:00,32.84,32.88,32.71,32.72,37794.0,32.6929,32.7327,32.5635,32.5734,37794.0
2019-10-31 12:20:00,32.72,32.77,32.66,32.68,44543.0,32.5734,32.6232,32.5137,32.5336,44543.0
2019-10-31 12:30:00,32.67,32.72,32.63,32.64,42165.0,32.5237,32.5734,32.4838,32.4938,42165.0
2019-10-31 12:40:00,32.63,32.64,32.51,32.52,47181.0,32.4838,32.4938,32.3644,32.3743,47181.0
2019-10-31 12:50:00,32.51,32.54,32.46,32.46,46648.0,32.3644,32.3942,32.3146,32.3146,46648.0
2019-10-31 13:00:00,32.45,32.56,32.44,32.48,47680.0,32.3046,32.4141,32.2947,32.3345,47680.0
2019-10-31 13:10:00,32.47,32.55,32.45,32.53,43482.0,32.3245,32.4042,32.3046,32.3843,43482.0
2019-10-31 13:20:00,32.54,32.62,32.53,32.59,64053.0,32.3942,32.4739,32.3843,32.444,64053.0
2019-10-31 13:30:00,32.59,32.63,32.54,32.62,40819.0,32.444,32.4838,32.3942,32.4739,40819.0
2019-10-31 13:40:00,32.62,32.74,32.62,32.72,90253.0,32.4739,32.5933,32.4739,32.5734,90253.0
2019-10-31 13:50:00,32.72,32.75,32.69,32.73,42744.0,32.5734,32.6033,32.5436,32.5834,42744.0
2019-10-31 14:00:00,32.73,32.84,32.71,32.82,77423.0,32.5834,32.6929,32.5635,32.673,77423.0
2019-10-31 14:10:00,32.82,32.9,32.78,32.87,59333.0,32.673,32.7526,32.6332,32.7228,59333.0
2019-10-31 14:20:00,32.87,32.96,32.86,32.94,129433.0,32.7228,32.8124,32.7128,32.7924,129433.0
2019-10-31 14:30:00,32.93,32.96,32.91,32.94,87636.0,32.7825,32.8124,32.7626,32.7924,87636.0
2019-10-31 14:40:00,32.93,32.97,32.89,32.94,142540.0,32.7825,32.8223,32.7427,32.7924,142540.0
2019-10-31 14:50:00,32.94,32.97,32.92,32.94,69763.0,32.7924,32.8223,32.7725,32.7924,69763.0
2019-10-31 15:00:00,32.94,33.0,32.9,33.0,110079.0,32.7924,32.8522,32.7526,32.8522,110079.0
2019-10-31 15:10:00,33.0,33.0,32.93,32.94,82921.0,32.8522,32.8522,32.7825,32.7924,82921.0
2019-10-31 15:20:00,32.94,32.96,32.92,32.95,140431.0,32.7924,32.8124,32.7725,32.8024,140431.0
2019-10-31 15:30:00,32.95,32.99,32.93,32.94,152284.0,32.8024,32.8422,32.7825,32.7924,152284.0
2019-10-31 15:40:00,32.94,32.96,32.86,32.93,169941.0,32.7924,32.8124,32.7128,32.7825,169941.0
2019-10-31 15:50:00,32.93,33.0,32.92,32.99,730864.0,32.7825,32.8522,32.7725,32.8422,730864.0
2019-11-01 09:30:00,33.55,33.85,33.18,33.22,294246.0,33.3997,33.6984,33.0314,33.0712,294246.0
2019-11-01 09:40:00,33.23,33.23,32.99,33.13,128316.0,33.0811,33.0811,32.8422,32.9816,128316.0
2019-11-01 09:50:00,33.12,33.44,33.1,33.3,122850.0,32.9716,33.2902,32.9517,33.1508,122850.0
2019-11-01 10:00:00,33.29,33.57,33.25,33.52,137827.0,33.1409,33.4196,33.1011,33.3698,137827.0
2019-11-01 10:10:00,33.51,33.79,33.51,33.69,132317.0,33.3599,33.6386,33.3599,33.5391,132317.0
2019-11-01 10:20:00,33.69,33.76,33.63,33.74,141284.0,33.5391,33.6088,33.4794,33.5889,141284.0
2019-11-01 10:30:00,33.75,33.8,33.68,33.69,115352.0,33.5988,33.6486,33.5291,33.5391,115352.0
2019-11-01 10:40:00,33.69,33.86,33.63,33.7,136800.0,33.5391,33.7083,33.4794,33.549,136800.0
2019-11-01 10:50:00,33.7,33.73,33.6,33.67,129889.0,33.549,33.5789,33.4495,33.5192,129889.0
2019-11-01 11:00:00,33.67,33.76,33.64,33.69,105046.0,33.5192,33.6088,33.4893,33.5391,105046.0
2019-11-01 11:10:00,33.7,33.82,33.66,33.82,81551.0,33.549,33.6685,33.5092,33.6685,81551.0
2019-11-01 11:20:00,33.82,33.82,33.65,33.67,278470.0,33.6685,33.6685,33.4993,33.5192,278470.0
2019-11-01 11:30:00,33.66,33.77,33.66,33.73,88654.0,33.5092,33.6187,33.5092,33.5789,88654.0
2019-11-01 11:40:00,33.72,33.75,33.68,33.74,53580.0,33.5689,33.5988,33.5291,33.5889,53580.0
2019-11-01 11:50:00,33.74,33.79,33.56,33.6,135712.0,33.5889,33.6386,33.4097,33.4495,135712.0
2019-11-01 12:00:00,33.6,33.61,33.48,33.52,56901.0,33.4495,33.4594,33.33,33.3698,56901.0
2019-11-01 12:10:00,33.51,33.51,33.4,33.43,85366.0,33.3599,33.3599,33.2504,33.2802,85366.0
2019-11-01 12:20:00,33.44,33.49,33.42,33.46,42569.0,33.2902,33.34,33.2703,33.3101,42569.0
2019-11-01 12:30:00,33.47,33.63,33.47,33.51,61079.0,33.3201,33.4794,33.3201,33.3599,61079.0
2019-11-01 12:40:00,33.51,33.54,33.46,33.51,40604.0,33.3599,33.3898,33.3101,33.3599,40604.0
2019-11-01 12:50:00,33.51,33.55,33.48,33.52,38309.0,33.3599,33.3997,33.33,33.3698,38309.0
2019-11-01 13:00:00,33.53,33.54,33.46,33.48,59946.0,33.3798,33.3898,33.3101,33.33,59946.0
2019-11-01 13:10:00,33.48,33.48,33.39,33.47,87962.0,33.33,33.33,33.2404,33.3201,87962.0
2019-11-01 13:20:00,33.48,33.55,33.43,33.48,79968.0,33.33,33.3997,33.2802,33.33,79968.0
2019-11-01 13:30:00,33.48,33.55,33.46,33.54,53112.0,33.33,33.3997,33.3101,33.3898,53112.0
2019-11-01 13:40:00,33.53,33.56,33.47,33.48,68710.0,33.3798,33.4097,33.3201,33.33,68710.0
2019-11-01 13:50:00,33.48,33.61,33.48,33.61,50219.0,33.33,33.4594,33.33,33.4594,50219.0
2019-11-01 14:00:00,33.61,33.62,33.52,33.55,52892.0,33.4594,33.4694,33.3698,33.3997,52892.0
2019-11-01 14:10:00,33.56,33.62,33.55,33.62,39275.0,33.4097,33.4694,33.3997,33.4694,39275.0
2019-11-01 14:20:00,33.62,33.66,33.6,33.64,64125.0,33.4694,33.5092,33.4495,33.4893,64125.0
2019-11-01 14:30:00,33.64,33.69,33.61,33.64,55383.0,33.4893,33.5391,33.4594,33.4893,55383.0
2019-11-01 14:40:00,33.65,33.7,33.64,33.66,35423.0,33.4993,33.549,33.4893,33.5092,35423.0
2019-11-01 14:50:00,33.66,33.73,33.65,33.72,71325.0,33.5092,33.5789,33.4993,33.5689,71325.0
2019-11-01 15:00:00,33.72,33.75,33.67,33.69,97613.0,33.5689,33.5988,33.5192,33.5391,97613.0
2019-11-01 15:10:00,33.69,33.75,33.66,33.69,114433.0,33.5391,33.5988,33.5092,33.5391,114433.0
2019-11-01 15:20:00,33.69,33.7,33.62,33.64,135957.0,33.5391,33.549,33.4694,33.4893,135957.0
2019-11-01 15:30:00,33.63,33.73,33.63,33.66,178467.0,33.4794,33.5789,33.4794,33.5092,178467.0
2019-11-01 15:40:00,33.66,33.7,33.63,33.68,250676.0,33.5092,33.549,33.4794,33.5291,250676.0
2019-11-01 15:50:00,33.68,33.8,33.66,33.79,565704.0,33.5291,33.6486,33.5092,33.6386,565704.0
2019-11-04 09:30:00,34.1,34.83,34.1,34.52,546065.0,33.9472,34.674,33.9472,34.3654,546065.0
2019-11-04 09:40:00,34.52,34.83,34.49,34.68,337976.0,34.3654,34.674,34.3355,34.5246,337976.0
2019-11-04 09:50:00,34.67,34.88,34.64,34.84,190416.0,34.5147,34.7238,34.4848,34.6839,190416.0
2019-11-04 10:00:00,34.84,34.98,34.74,34.77,195171.0,34.6839,34.8233,34.5844,34.6142,195171.0
2019-11-04 10:10:00,34.78,34.98,34.76,34.92,166924.0,34.6242,34.8233,34.6043,34.7636,166924.0
2019-11-04 10:20:00,34.92,35.04,34.86,35.02,258510.0,34.7636,34.883,34.7038,34.8631,258510.0
2019-11-04 10:30:00,35.02,35.07,34.9,34.93,144689.0,34.8631,34.9129,34.7437,34.7735,144689.0
2019-11-04 10:40:00,34.93,35.04,34.89,34.97,87361.0,34.7735,34.883,34.7337,34.8133,87361.0
2019-11-04 10:50:00,34.97,34.98,34.88,34.92,137807.0,34.8133,34.8233,34.7238,34.7636,137807.0
2019-11-04 11:00:00,34.92,35.03,34.89,34.98,125313.0,34.7636,34.8731,34.7337,34.8233,125313.0
2019-11-04 11:10:00,34.97,35.0,34.89,34.97,96839.0,34.8133,34.8432,34.7337,34.8133,96839.0
2019-11-04 11:20:00,34.95,35.02,34.91,34.91,98385.0,34.7934,34.8631,34.7536,34.7536,98385.0
2019-11-04 11:30:00,34.91,34.93,34.73,34.89,203144.0,34.7536,34.7735,34.5744,34.7337,203144.0
2019-11-04 11:40:00,34.89,34.9,34.78,34.84,56348.0,34.7337,34.7437,34.6242,34.6839,56348.0
2019-11-04 11:50:00,34.84,34.93,34.82,34.87,121407.0,34.6839,34.7735,34.664,34.7138,121407.0
2019-11-04 12:00:00,34.87,34.91,34.8,34.87,73531.0,34.7138,34.7536,34.6441,34.7138,73531.0
2019-11-04 12:10:00,34.87,35.04,34.86,34.98,129555.0,34.7138,34.883,34.7038,34.8233,129555.0
2019-11-04 12:20:00,34.99,35.08,34.97,35.01,122483.0,34.8333,34.9229,34.8133,34.8532,122483.0
2019-11-04 12:30:00,35.01,35.09,34.99,35.05,128702.0,34.8532,34.9328,34.8333,34.893,128702.0
2019-11-04 12:40:00,35.04,35.16,35.0,35.01,98074.0,34.883,35.0025,34.8432,34.8532,98074.0
2019-11-04 12:50:00,35.01,35.05,34.96,35.01,85481.0,34.8532,34.893,34.8034,34.8532,85481.0
2019-11-04 13:00:00,35.01,35.06,34.99,35.05,49952.0,34.8532,34.9029,34.8333,34.893,49952.0
2019-11-04 13:10:00,35.05,35.11,35.01,35.07,50315.0,34.893,34.9527,34.8532,34.9129,50315.0
2019-11-04 13:20:00,35.07,35.1,35.05,35.09,61576.0,34.9129,34.9428,34.893,34.9328,61576.0
2019-11-04 13:30:00,35.09,35.14,35.07,35.11,73907.0,34.9328,34.9826,34.9129,34.9527,73907.0
2019-11-04 13:40:00,35.12,35.19,35.09,35.19,89081.0,34.9627,35.0324,34.9328,35.0324,89081.0
2019-11-04 13:50:00,35.19,35.19,35.0,35.11,147411.0,35.0324,35.0324,34.8432,34.9527,147411.0
2019-11-04 14:00:00,35.11,35.14,35.08,35.13,56738.0,34.9527,34.9826,34.9229,34.9726,56738.0
2019-11-04 14:10:00,35.12,35.15,35.09,35.11,58641.0,34.9627,34.9925,34.9328,34.9527,58641.0
2019-11-04 14:20:00,35.11,35.18,35.1,35.16,56036.0,34.9527,35.0224,34.9428,35.0025,56036.0
2019-11-04 14:30:00,35.16,35.24,35.15,35.2,80070.0,35.0025,35.0821,34.9925,35.0423,80070.0
2019-11-04 14:40:00,35.2,35.24,35.16,35.24,108236.0,35.0423,35.0821,35.0025,35.0821,108236.0
2019-11-04 14:50:00,35.23,35.24,35.15,35.17,72091.0,35.0722,35.0821,34.9925,35.0125,72091.0
2019-11-04 15:00:00,35.16,35.17,35.08,35.09,131715.0,35.0025,35.0125,34.9229,34.9328,131715.0
2019-11-04 15:10:00,35.09,35.13,35.08,35.08,164620.0,34.9328,34.9726,34.9229,34.9229,164620.0
2019-11-04 15:20:00,35.09,35.15,35.0,35.04,111660.0,34.9328,34.9925,34.8432,34.883,111660.0
2019-11-04 15:30:00,35.04,35.09,35.02,35.04,119025.0,34.883,34.9328,34.8631,34.883,119025.0
2019-11-04 15:40:00,35.03,35.05,34.95,34.98,169090.0,34.8731,34.893,34.7934,34.8233,169090.0
2019-11-04 15:50:00,34.98,35.05,34.89,34.93,519948.0,34.8233,34.893,34.7337,34.7735,519948.0
2019-11-05 09:30:00,35.0,35.39,34.92,35.31,116760.0,34.8432,35.2315,34.7636,35.1518,116760.0
2019-11-05 09:40:00,35.28,35.49,35.13,35.46,69112.0,35.122,35.331,34.9726,35.3012,69112.0
2019-11-05 09:50:00,35.46,35.77,35.44,35.76,197340.0,35.3012,35.6098,35.2812,35.5998,197340.0
2019-11-05 10:00:00,35.76,35.95,35.5,35.55,73952.0,35.5998,35.789,35.341,35.3907,73952.0
2019-11-05 10:10:00,35.55,35.64,35.24,35.5,55406.0,35.3907,35.4803,35.0821,35.341,55406.0
2019-11-05 10:20:00,35.5,35.63,35.38,35.39,52305.0,35.341,35.4704,35.2215,35.2315,52305.0
2019-11-05 10:30:00,35.42,35.6,35.41,35.48,77461.0,35.2613,35.4405,35.2514,35.3211,77461.0
2019-11-05 10:40:00,35.48,35.51,35.4,35.41,28173.0,35.3211,35.3509,35.2414,35.2514,28173.0
2019-11-05 10:50:00,35.42,35.52,35.39,35.5,43100.0,35.2613,35.3609,35.2315,35.341,43100.0
2019-11-05 11:00:00,35.51,35.51,35.36,35.39,52752.0,35.3509,35.3509,35.2016,35.2315,52752.0
2019-11-05 11:10:00,35.39,35.45,35.29,35.3,52680.0,35.2315,35.2912,35.1319,35.1419,52680.0
2019-11-05 11:20:00,35.3,35.36,35.28,35.3,28426.0,35.1419,35.2016,35.122,35.1419,28426.0
2019-11-05 11:30:00,35.29,35.3,35.26,35.27,25720.0,35.1319,35.1419,35.102,35.112,25720.0
2019-11-05 11:40:00,35.27,35.27,35.16,35.18,20488.0,35.112,35.112,35.0025,35.0224,20488.0
2019-11-05 11:50:00,35.18,35.18,35.14,35.16,19258.0,35.0224,35.0224,34.9826,35.0025,19258.0
2019-11-05 12:00:00,35.16,35.19,35.14,35.16,18938.0,35.0025,35.0324,34.9826,35.0025,18938.0
2019-11-05 12:10:00,35.17,35.2,35.15,35.16,47008.0,35.0125,35.0423,34.9925,35.0025,47008.0
2019-11-05 12:20:00,35.15,35.15,34.97,35.01,25119.0,34.9925,34.9925,34.8133,34.8532,25119.0
2019-11-05 12:30:00,35.01,35.11,35.0,35.05,20746.0,34.8532,34.9527,34.8432,34.893,20746.0
2019-11-05 12:40:00,35.05,35.11,35.04,35.09,15148.0,34.893,34.9527,34.883,34.9328,15148.0
2019-11-05 12:50:00,35.09,35.17,35.08,35.16,25686.0,34.9328,35.0125,34.9229,35.0025,25686.0
2019-11-05 13:00:00,35.16,35.23,35.16,35.2,31047.0,35.0025,35.0722,35.0025,35.0423,31047.0
2019-11-05 13:10:00,35.2,35.22,35.17,35.18,19237.0,35.0423,35.0622,35.0125,35.0224,19237.0
2019-11-05 13:20:00,35.18,35.27,35.17,35.27,17032.0,35.0224,35.112,35.0125,35.112,17032.0
2019-11-05 13:30:00,35.27,35.32,35.25,35.29,14110.0,35.112,35.1618,35.0921,35.1319,14110.0
2019-11-05 13:40:00,35.29,35.34,35.27,35.34,36828.0,35.1319,35.1817,35.112,35.1817,36828.0
2019-11-05 13:50:00,35.34,35.43,35.33,35.42,23390.0,35.1817,35.2713,35.1717,35.2613,23390.0
2019-11-05 14:00:00,35.4,35.5,35.4,35.49,47693.0,35.2414,35.341,35.2414,35.331,47693.0
2019-11-05 14:10:00,35.49,35.5,35.46,35.47,28627.0,35.331,35.341,35.3012,35.3111,28627.0
2019-11-05 14:20:00,35.47,35.47,35.42,35.44,61497.0,35.3111,35.3111,35.2613,35.2812,61497.0
2019-11-05 14:30:00,35.42,35.46,35.4,35.44,28630.0,35.2613,35.3012,35.2414,35.2812,28630.0
2019-11-05 14:40:00,35.43,35.51,35.42,35.47,29734.0,35.2713,35.3509,35.2613,35.3111,29734.0
2019-11-05 14:50:00,35.46,35.49,35.46,35.48,27787.0,35.3012,35.331,35.3012,35.3211,27787.0
2019-11-05 15:00:00,35.48,35.49,35.44,35.45,28051.0,35.3211,35.331,35.2812,35.2912,28051.0
2019-11-05 15:10:00,35.45,35.5,35.44,35.5,35880.0,35.2912,35.341,35.2812,35.341,35880.0
2019-11-05 15:20:00,35.5,35.5,35.47,35.48,48316.0,35.341,35.341,35.3111,35.3211,48316.0
2019-11-05 15:30:00,35.48,35.48,35.43,35.44,50923.0,35.3211,35.3211,35.2713,35.2812,50923.0
2019-11-05 15:40:00,35.44,35.46,35.42,35.45,56547.0,35.2812,35.3012,35.2613,35.2912,56547.0
2019-11-05 15:50:00,35.45,35.92,35.44,35.92,241597.0,35.2912,35.7591,35.2812,35.7591,241597.0
2019-11-06 09:30:00,35.75,35.86,35.39,35.39,215887.0,35.5899,35.6994,35.2315,35.2315,215887.0
2019-11-06 09:40:00,35.41,35.45,35.32,35.37,77985.0,35.2514,35.2912,35.1618,35.2116,77985.0
2019-11-06 09:50:00,35.37,35.43,35.34,35.37,68453.0,35.2116,35.2713,35.1817,35.2116,68453.0
2019-11-06 10:00:00,35.36,35.36,35.16,35.18,86934.0,35.2016,35.2016,35.0025,35.0224,86934.0
2019-11-06 10:10:00,35.18,35.3,35.16,35.19,50859.0,35.0224,35.1419,35.0025,35.0324,50859.0
2019-11-06 10:20:00,35.19,35.24,34.97,34.98,78655.0,35.0324,35.0821,34.8133,34.8233,78655.0
2019-11-06 10:30:00,35.01,35.16,34.95,35.14,94536.0,34.8532,35.0025,34.7934,34.9826,94536.0
2019-11-06 10:40:00,35.14,35.19,34.99,35.02,58663.0,34.9826,35.0324,34.8333,34.8631,58663.0
2019-11-06 10:50:00,35.01,35.07,34.96,35.02,67701.0,34.8532,34.9129,34.8034,34.8631,67701.0
2019-11-06 11:00:00,35.02,35.06,34.86,35.02,79150.0,34.8631,34.9029,34.7038,34.8631,79150.0
2019-11-06 11:10:00,35.01,35.1,34.99,35.04,56351.0,34.8532,34.9428,34.8333,34.883,56351.0
2019-11-06 11:20:00,35.04,35.1,35.01,35.05,51322.0,34.883,34.9428,34.8532,34.893,51322.0
2019-11-06 11:30:00,35.05,35.17,35.05,35.1,58169.0,34.893,35.0125,34.893,34.9428,58169.0
2019-11-06 11:40:00,35.09,35.13,34.93,34.99,51191.0,34.9328,34.9726,34.7735,34.8333,51191.0
2019-11-06 11:50:00,34.99,35.0,34.88,34.97,45477.0,34.8333,34.8432,34.7238,34.8133,45477.0
2019-11-06 12:00:00,34.98,35.04,34.97,35.04,52700.0,34.8233,34.883,34.8133,34.883,52700.0
2019-11-06 12:10:00,35.05,35.06,34.96,34.97,31708.0,34.893,34.9029,34.8034,34.8133,31708.0
2019-11-06 12:20:00,34.97,35.03,34.96,34.97,20686.0,34.8133,34.8731,34.8034,34.8133,20686.0
2019-11-06 12:30:00,34.98,34.99,34.93,34.98,26647.0,34.8233,34.8333,34.7735,34.8233,26647.0
2019-11-06 12:40:00,34.99,35.01,34.86,34.88,38722.0,34.8333,34.8532,34.7038,34.7238,38722.0
2019-11-06 12:50:00,34.88,34.89,34.85,34.85,24850.0,34.7238,34.7337,34.6939,34.6939,24850.0
2019-11-06 13:00:00,34.86,34.94,34.85,34.91,26570.0,34.7038,34.7835,34.6939,34.7536,26570.0
2019-11-06 13:10:00,34.91,35.02,34.91,35.01,28648.0,34.7536,34.8631,34.7536,34.8532,28648.0
2019-11-06 13:20:00,35.01,35.1,34.96,35.07,115877.0,34.8532,34.9428,34.8034,34.9129,115877.0
2019-11-06 13:30:00,35.07,35.09,34.99,35.0,31072.0,34.9129,34.9328,34.8333,34.8432,31072.0
2019-11-06 13:40:00,35.01,35.02,34.95,34.95,27133.0,34.8532,34.8631,34.7934,34.7934,27133.0
2019-11-06 13:50:00,34.96,35.0,34.93,34.95,37895.0,34.8034,34.8432,34.7735,34.7934,37895.0
2019-11-06 14:00:00,34.95,34.98,34.92,34.95,28007.0,34.7934,34.8233,34.7636,34.7934,28007.0
2019-11-06 14:10:00,34.95,34.97,34.87,34.9,30601.0,34.7934,34.8133,34.7138,34.7437,30601.0
2019-11-06 14:20:00,34.9,34.94,34.89,34.93,32206.0,34.7437,34.7835,34.7337,34.7735,32206.0
2019-11-06 14:30:00,34.93,35.0,34.92,35.0,32818.0,34.7735,34.8432,34.7636,34.8432,32818.0
2019-11-06 14:40:00,35.0,35.06,34.99,35.05,32652.0,34.8432,34.9029,34.8333,34.893,32652.0
2019-11-06 14:50:00,35.05,35.06,35.04,35.05,44695.0,34.893,34.9029,34.883,34.893,44695.0
2019-11-06 15:00:00,35.05,35.06,35.02,35.04,24334.0,34.893,34.9029,34.8631,34.883,24334.0
2019-11-06 15:10:00,35.04,35.06,34.98,34.98,43024.0,34.883,34.9029,34.8233,34.8233,43024.0
2019-11-06 15:20:00,34.98,35.04,34.98,35.01,76880.0,34.8233,34.883,34.8233,34.8532,76880.0
2019-11-06 15:30:00,35.01,35.03,34.99,35.02,110577.0,34.8532,34.8731,34.8333,34.8631,110577.0
2019-11-06 15:40:00,35.02,35.06,35.01,35.06,108721.0,34.8631,34.9029,34.8532,34.9029,108721.0
2019-11-06 15:50:00,35.06,35.08,35.03,35.05,487462.0,34.9029,34.9229,34.8731,34.893,487462.0
2019-11-07 09:30:00,35.82,35.85,35.25,35.25,190318.0,35.6595,35.6894,35.0921,35.0921,190318.0
2019-11-07 09:40:00,35.25,35.27,34.84,34.95,131198.0,35.0921,35.112,34.6839,34.7934,131198.0
2019-11-07 09:50:00,34.95,35.19,34.8,35.08,124135.0,34.7934,35.0324,34.6441,34.9229,124135.0
2019-11-07 10:00:00,35.05,35.16,34.93,35.15,69066.0,34.893,35.0025,34.7735,34.9925,69066.0
2019-11-07 10:10:00,35.14,35.19,34.98,35.05,38437.0,34.9826,35.0324,34.8233,34.893,38437.0
2019-11-07 10:20:00,35.08,35.09,34.97,35.05,41674.0,34.9229,34.9328,34.8133,34.893,41674.0
2019-11-07 10:30:00,35.07,35.15,35.02,35.14,55629.0,34.9129,34.9925,34.8631,34.9826,55629.0
2019-11-07 10:40:00,35.15,35.23,35.06,35.09,65747.0,34.9925,35.0722,34.9029,34.9328,65747.0
2019-11-07 10:50:00,35.09,35.2,35.03,35.14,57068.0,34.9328,35.0423,34.8731,34.9826,57068.0
2019-11-07 11:00:00,35.15,35.15,35.06,35.13,44104.0,34.9925,34.9925,34.9029,34.9726,44104.0
2019-11-07 11:10:00,35.11,35.13,35.07,35.12,32687.0,34.9527,34.9726,34.9129,34.9627,32687.0
2019-11-07 11:20:00,35.11,35.14,35.05,35.11,32453.0,34.9527,34.9826,34.893,34.9527,32453.0
2019-11-07 11:30:00,35.11,35.2,35.08,35.17,26306.0,34.9527,35.0423,34.9229,35.0125,26306.0
2019-11-07 11:40:00,35.18,35.18,35.05,35.06,42443.0,35.0224,35.0224,34.893,34.9029,42443.0
2019-11-07 11:50:00,35.06,35.1,35.0,35.1,39660.0,34.9029,34.9428,34.8432,34.9428,39660.0
2019-11-07 12:00:00,35.09,35.14,35.03,35.05,43859.0,34.9328,34.9826,34.8731,34.893,43859.0
2019-11-07 12:10:00,35.05,35.06,35.03,35.04,24429.0,34.893,34.9029,34.8731,34.883,24429.0
2019-11-07 12:20:00,35.04,35.09,35.03,35.06,43049.0,34.883,34.9328,34.8731,34.9029,43049.0
2019-11-07 12:30:00,35.05,35.06,35.03,35.04,26130.0,34.893,34.9029,34.8731,34.883,26130.0
2019-11-07 12:40:00,35.04,35.07,35.01,35.03,41729.0,34.883,34.9129,34.8532,34.8731,41729.0
2019-11-07 12:50:00,35.02,35.05,35.01,35.03,31445.0,34.8631,34.893,34.8532,34.8731,31445.0
2019-11-07 13:00:00,35.02,35.03,34.98,34.99,33798.0,34.8631,34.8731,34.8233,34.8333,33798.0
2019-11-07 13:10:00,34.99,35.03,34.99,35.03,27952.0,34.8333,34.8731,34.8333,34.8731,27952.0
2019-11-07 13:20:00,35.02,35.06,35.0,35.03,45925.0,34.8631,34.9029,34.8432,34.8731,45925.0
2019-11-07 13:30:00,35.03,35.04,34.98,35.02,36085.0,34.8731,34.883,34.8233,34.8631,36085.0
2019-11-07 13:40:00,35.02,35.05,34.99,35.02,32773.0,34.8631,34.893,34.8333,34.8631,32773.0
2019-11-07 13:50:00,35.02,35.04,34.98,34.98,18176.0,34.8631,34.883,34.8233,34.8233,18176.0
2019-11-07 14:00:00,34.99,35.05,34.98,35.05,54306.0,34.8333,34.893,34.8233,34.893,54306.0
2019-11-07 14:10:00,35.04,35.05,35.01,35.03,22339.0,34.883,34.893,34.8532,34.8731,22339.0
2019-11-07 14:20:00,35.02,35.07,35.02,35.05,41585.0,34.8631,34.9129,34.8631,34.893,41585.0
2019-11-07 14:30:00,35.06,35.06,34.99,34.99,45020.0,34.9029,34.9029,34.8333,34.8333,45020.0
2019-11-07 14:40:00,34.99,35.03,34.85,34.85,64501.0,34.8333,34.8731,34.6939,34.6939,64501.0
2019-11-07 14:50:00,34.84,34.91,34.8,34.91,30362.0,34.6839,34.7536,34.6441,34.7536,30362.0
2019-11-07 15:00:00,34.91,34.91,34.87,34.91,24868.0,34.7536,34.7536,34.7138,34.7536,24868.0
2019-11-07 15:10:00,34.9,34.91,34.79,34.79,36675.0,34.7437,34.7536,34.6342,34.6342,36675.0
2019-11-07 15:20:00,34.79,34.79,34.7,34.76,41083.0,34.6342,34.6342,34.5446,34.6043,41083.0
2019-11-07 15:30:00,34.76,34.88,34.74,34.85,63658.0,34.6043,34.7238,34.5844,34.6939,63658.0
2019-11-07 15:40:00,34.86,34.86,34.8,34.86,77386.0,34.7038,34.7038,34.6441,34.7038,77386.0
2019-11-07 15:50:00,34.87,34.93,34.79,34.92,198612.0,34.7138,34.7735,34.6342,34.7636,198612.0
2019-11-08 09:30:00,35.21,35.24,34.32,34.4,173958.0,35.0523,35.0821,34.1663,34.2459,173958.0
2019-11-08 09:40:00,34.4,34.58,34.38,34.45,74900.0,34.2459,34.4251,34.226,34.2957,74900.0
2019-11-08 09:50:00,34.45,34.62,34.18,34.21,65374.0,34.2957,34.4649,34.0269,34.0568,65374.0
2019-11-08 10:00:00,34.25,34.28,33.71,33.9,208747.0,34.0966,34.1264,33.559,33.7481,208747.0
2019-11-08 10:10:00,33.88,34.23,33.88,34.15,87767.0,33.7282,34.0767,33.7282,33.997,87767.0
2019-11-08 10:20:00,34.16,34.43,34.11,34.33,40475.0,34.007,34.2758,33.9572,34.1762,40475.0
2019-11-08 10:30:00,34.33,34.39,34.33,34.38,31538.0,34.1762,34.2359,34.1762,34.226,31538.0
2019-11-08 10:40:00,34.38,34.61,34.36,34.56,43244.0,34.226,34.455,34.2061,34.4052,43244.0
2019-11-08 10:50:00,34.55,34.55,34.33,34.34,50600.0,34.3952,34.3952,34.1762,34.1862,50600.0
2019-11-08 11:00:00,34.34,34.42,34.29,34.34,53131.0,34.1862,34.2658,34.1364,34.1862,53131.0
2019-11-08 11:10:00,34.34,34.43,34.33,34.36,33539.0,34.1862,34.2758,34.1762,34.2061,33539.0
2019-11-08 11:20:00,34.36,34.4,34.23,34.23,110450.0,34.2061,34.2459,34.0767,34.0767,110450.0
2019-11-08 11:30:00,34.23,34.35,34.21,34.33,86255.0,34.0767,34.1961,34.0568,34.1762,86255.0
2019-11-08 11:40:00,34.33,34.42,34.33,34.38,28593.0,34.1762,34.2658,34.1762,34.226,28593.0
2019-11-08 11:50:00,34.38,34.39,34.33,34.36,37604.0,34.226,34.2359,34.1762,34.2061,37604.0
2019-11-08 12:00:00,34.36,34.44,34.36,34.41,26102.0,34.2061,34.2857,34.2061,34.2559,26102.0
2019-11-08 12:10:00,34.41,34.42,34.36,34.41,32052.0,34.2559,34.2658,34.2061,34.2559,32052.0
2019-11-08 12:20:00,34.41,34.46,34.38,34.41,24809.0,34.2559,34.3056,34.226,34.2559,24809.0
2019-11-08 12:30:00,34.41,34.41,34.35,34.36,24664.0,34.2559,34.2559,34.1961,34.2061,24664.0
2019-11-08 12:40:00,34.37,34.38,34.29,34.31,30150.0,34.216,34.226,34.1364,34.1563,30150.0
2019-11-08 12:50:00,34.31,34.41,34.3,34.4,28139.0,34.1563,34.2559,34.1463,34.2459,28139.0
2019-11-08 13:00:00,34.4,34.4,34.35,34.36,29033.0,34.2459,34.2459,34.1961,34.2061,29033.0
2019-11-08 13:10:00,34.36,34.36,34.31,34.31,14745.0,34.2061,34.2061,34.1563,34.1563,14745.0
2019-11-08 13:20:00,34.31,34.32,34.15,34.16,47503.0,34.1563,34.1663,33.997,34.007,47503.0
2019-11-08 13:30:00,34.17,34.17,34.09,34.11,40884.0,34.0169,34.0169,33.9373,33.9572,40884.0
2019-11-08 13:40:00,34.11,34.23,34.11,34.21,25881.0,33.9572,34.0767,33.9572,34.0568,25881.0
2019-11-08 13:50:00,34.21,34.22,34.17,34.21,19005.0,34.0568,34.0667,34.0169,34.0568,19005.0
2019-11-08 14:00:00,34.21,34.25,34.21,34.23,22405.0,34.0568,34.0966,34.0568,34.0767,22405.0
2019-11-08 14:10:00,34.24,34.3,34.22,34.3,24176.0,34.0866,34.1463,34.0667,34.1463,24176.0
2019-11-08 14:20:00,34.3,34.37,34.29,34.35,22315.0,34.1463,34.216,34.1364,34.1961,22315.0
2019-11-08 14:30:00,34.34,34.36,34.27,34.27,18755.0,34.1862,34.2061,34.1165,34.1165,18755.0
2019-11-08 14:40:00,34.27,34.28,34.23,34.24,29087.0,34.1165,34.1264,34.0767,34.0866,29087.0
2019-11-08 14:50:00,34.23,34.28,34.22,34.26,19581.0,34.0767,34.1264,34.0667,34.1065,19581.0
2019-11-08 15:00:00,34.26,34.32,34.25,34.3,28167.0,34.1065,34.1663,34.0966,34.1463,28167.0
2019-11-08 15:10:00,34.3,34.31,34.24,34.25,31103.0,34.1463,34.1563,34.0866,34.0966,31103.0
2019-11-08 15:20:00,34.26,34.27,34.17,34.2,54225.0,34.1065,34.1165,34.0169,34.0468,54225.0
2019-11-08 15:30:00,34.2,34.21,34.17,34.19,48473.0,34.0468,34.0568,34.0169,34.0368,48473.0
2019-11-08 15:40:00,34.19,34.21,34.11,34.13,79793.0,34.0368,34.0568,33.9572,33.9771,79793.0
2019-11-08 15:50:00,34.13,34.19,34.03,34.17,321169.0,33.9771,34.0368,33.8776,34.0169,321169.0
2019-11-11 09:30:00,33.24,33.72,33.07,33.28,223232.0,33.0911,33.5689,32.9219,33.1309,223232.0
2019-11-11 09:40:00,33.27,33.61,33.26,33.61,76127.0,33.121,33.4594,33.111,33.4594,76127.0
2019-11-11 09:50:00,33.63,33.64,33.43,33.56,69314.0,33.4794,33.4893,33.2802,33.4097,69314.0
2019-11-11 10:00:00,33.58,33.74,33.55,33.71,69301.0,33.4296,33.5889,33.3997,33.559,69301.0
2019-11-11 10:10:00,33.71,33.75,33.58,33.71,52865.0,33.559,33.5988,33.4296,33.559,52865.0
2019-11-11 10:20:00,33.7,33.75,33.64,33.65,40040.0,33.549,33.5988,33.4893,33.4993,40040.0
2019-11-11 10:30:00,33.65,33.76,33.65,33.66,45983.0,33.4993,33.6088,33.4993,33.5092,45983.0
2019-11-11 10:40:00,33.66,33.74,33.59,33.6,50137.0,33.5092,33.5889,33.4395,33.4495,50137.0
2019-11-11 10:50:00,33.59,33.77,33.59,33.65,45711.0,33.4395,33.6187,33.4395,33.4993,45711.0
2019-11-11 11:00:00,33.65,33.87,33.63,33.83,53264.0,33.4993,33.7183,33.4794,33.6785,53264.0
2019-11-11 11:10:00,33.81,33.81,33.74,33.76,40072.0,33.6585,33.6585,33.5889,33.6088,40072.0
2019-11-11 11:20:00,33.76,33.78,33.61,33.62,25754.0,33.6088,33.6287,33.4594,33.4694,25754.0
2019-11-11 11:30:00,33.62,33.65,33.58,33.59,32486.0,33.4694,33.4993,33.4296,33.4395,32486.0
2019-11-11 11:40:00,33.59,33.62,33.53,33.54,46466.0,33.4395,33.4694,33.3798,33.3898,46466.0
2019-11-11 11:50:00,33.55,33.7,33.52,33.69,44779.0,33.3997,33.549,33.3698,33.5391,44779.0
2019-11-11 12:00:00,33.69,33.69,33.59,33.59,27644.0,33.5391,33.5391,33.4395,33.4395,27644.0
2019-11-11 12:10:00,33.59,33.61,33.57,33.6,41792.0,33.4395,33.4594,33.4196,33.4495,41792.0
2019-11-11 12:20:00,33.59,33.62,33.55,33.55,42062.0,33.4395,33.4694,33.3997,33.3997,42062.0
2019-11-11 12:30:00,33.55,33.55,33.49,33.53,33647.0,33.3997,33.3997,33.34,33.3798,33647.0
2019-11-11 12:40:00,33.54,33.58,33.51,33.56,25411.0,33.3898,33.4296,33.3599,33.4097,25411.0
2019-11-11 12:50:00,33.57,33.59,33.56,33.58,64970.0,33.4196,33.4395,33.4097,33.4296,64970.0
2019-11-11 13:00:00,33.58,33.59,33.54,33.57,19579.0,33.4296,33.4395,33.3898,33.4196,19579.0
2019-11-11 13:10:00,33.57,33.59,33.56,33.57,16727.0,33.4196,33.4395,33.4097,33.4196,16727.0
2019-11-11 13:20:00,33.56,33.71,33.56,33.7,24697.0,33.4097,33.559,33.4097,33.549,24697.0
2019-11-11 13:30:00,33.7,33.73,33.69,33.73,17779.0,33.549,33.5789,33.5391,33.5789,17779.0
2019-11-11 13:40:00,33.73,33.85,33.73,33.84,39654.0,33.5789,33.6984,33.5789,33.6884,39654.0
2019-11-11 13:50:00,33.84,33.86,33.83,33.84,12956.0,33.6884,33.7083,33.6785,33.6884,12956.0
2019-11-11 14:00:00,33.85,33.88,33.83,33.85,41984.0,33.6984,33.7282,33.6785,33.6984,41984.0
2019-11-11 14:10:00,33.86,33.87,33.85,33.86,26366.0,33.7083,33.7183,33.6984,33.7083,26366.0
2019-11-11 14:20:00,33.86,33.87,33.77,33.77,29613.0,33.7083,33.7183,33.6187,33.6187,29613.0
2019-11-11 14:30:00,33.77,33.82,33.76,33.79,23644.0,33.6187,33.6685,33.6088,33.6386,23644.0
2019-11-11 14:40:00,33.79,33.81,33.72,33.8,30440.0,33.6386,33.6585,33.5689,33.6486,30440.0
2019-11-11 14:50:00,33.81,33.86,33.8,33.81,22167.0,33.6585,33.7083,33.6486,33.6585,22167.0
2019-11-11 15:00:00,33.81,33.86,33.77,33.84,34084.0,33.6585,33.7083,33.6187,33.6884,34084.0
2019-11-11 15:10:00,33.84,33.86,33.83,33.85,30531.0,33.6884,33.7083,33.6785,33.6984,30531.0
2019-11-11 15:20:00,33.85,33.85,33.8,33.82,32653.0,33.6984,33.6984,33.6486,33.6685,32653.0
2019-11-11 15:30:00,33.82,33.82,33.77,33.81,53835.0,33.6685,33.6685,33.6187,33.6585,53835.0
2019-11-11 15:40:00,33.8,33.86,33.8,33.84,47292.0,33.6486,33.7083,33.6486,33.6884,47292.0
2019-11-11 15:50:00,33.84,33.89,33.82,33.88,182751.0,33.6884,33.7382,33.6685,33.7282,182751.0
2019-11-12 09:30:00,34.0,34.0,33.66,33.9,50472.0,33.8477,33.8477,33.5092,33.7481,50472.0
2019-11-12 09:40:00,33.88,34.06,33.8,34.06,18407.0,33.7282,33.9074,33.6486,33.9074,18407.0
2019-11-12 09:50:00,34.07,34.08,33.95,33.99,43641.0,33.9174,33.9273,33.7979,33.8377,43641.0
2019-11-12 10:00:00,33.99,33.99,33.81,33.84,35227.0,33.8377,33.8377,33.6585,33.6884,35227.0
2019-11-12 10:10:00,33.84,34.0,33.83,33.98,21161.0,33.6884,33.8477,33.6785,33.8278,21161.0
2019-11-12 10:20:00,33.98,34.0,33.92,33.95,17855.0,33.8278,33.8477,33.7681,33.7979,17855.0
2019-11-12 10:30:00,33.95,34.0,33.95,33.98,20209.0,33.7979,33.8477,33.7979,33.8278,20209.0
2019-11-12 10:40:00,33.99,34.0,33.93,33.97,21301.0,33.8377,33.8477,33.778,33.8178,21301.0
2019-11-12 10:50:00,33.96,33.96,33.88,33.88,16934.0,33.8079,33.8079,33.7282,33.7282,16934.0
2019-11-12 11:00:00,33.88,33.88,33.81,33.86,27774.0,33.7282,33.7282,33.6585,33.7083,27774.0
2019-11-12 11:10:00,33.87,33.9,33.86,33.87,11882.0,33.7183,33.7481,33.7083,33.7183,11882.0
2019-11-12 11:20:00,33.87,33.92,33.85,33.88,19893.0,33.7183,33.7681,33.6984,33.7282,19893.0
2019-11-12 11:30:00,33.88,33.9,33.81,33.82,27545.0,33.7282,33.7481,33.6585,33.6685,27545.0
2019-11-12 11:40:00,33.82,33.82,33.74,33.75,21581.0,33.6685,33.6685,33.5889,33.5988,21581.0
2019-11-12 11:50:00,33.75,33.79,33.71,33.75,16217.0,33.5988,33.6386,33.559,33.5988,16217.0
2019-11-12 12:00:00,33.76,33.77,33.72,33.72,6975.0,33.6088,33.6187,33.5689,33.5689,6975.0
2019-11-12 12:10:00,33.73,33.81,33.73,33.81,11228.0,33.5789,33.6585,33.5789,33.6585,11228.0
2019-11-12 12:20:00,33.81,33.86,33.8,33.84,17465.0,33.6585,33.7083,33.6486,33.6884,17465.0
2019-11-12 12:30:00,33.84,33.84,33.79,33.81,12691.0,33.6884,33.6884,33.6386,33.6585,12691.0
2019-11-12 12:40:00,33.81,33.82,33.74,33.75,13291.0,33.6585,33.6685,33.5889,33.5988,13291.0
2019-11-12 12:50:00,33.75,33.78,33.71,33.76,18051.0,33.5988,33.6287,33.559,33.6088,18051.0
2019-11-12 13:00:00,33.76,33.78,33.76,33.78,13993.0,33.6088,33.6287,33.6088,33.6287,13993.0
2019-11-12 13:10:00,33.79,33.79,33.76,33.79,13402.0,33.6386,33.6386,33.6088,33.6386,13402.0
2019-11-12 13:20:00,33.79,33.79,33.72,33.73,19112.0,33.6386,33.6386,33.5689,33.5789,19112.0
2019-11-12 13:30:00,33.73,33.78,33.72,33.77,25959.0,33.5789,33.6287,33.5689,33.6187,25959.0
2019-11-12 13:40:00,33.77,33.79,33.77,33.79,19753.0,33.6187,33.6386,33.6187,33.6386,19753.0
2019-11-12 13:50:00,33.79,33.79,33.75,33.78,14785.0,33.6386,33.6386,33.5988,33.6287,14785.0
2019-11-12 14:00:00,33.76,33.76,33.73,33.75,20698.0,33.6088,33.6088,33.5789,33.5988,20698.0
2019-11-12 14:10:00,33.76,33.76,33.63,33.64,34124.0,33.6088,33.6088,33.4794,33.4893,34124.0
2019-11-12 14:20:00,33.64,33.66,33.62,33.65,18081.0,33.4893,33.5092,33.4694,33.4993,18081.0
2019-11-12 14:30:00,33.65,33.67,33.61,33.63,22938.0,33.4993,33.5192,33.4594,33.4794,22938.0
2019-11-12 14:40:00,33.62,33.63,33.57,33.59,22035.0,33.4694,33.4794,33.4196,33.4395,22035.0
2019-11-12 14:50:00,33.59,33.59,33.56,33.57,22660.0,33.4395,33.4395,33.4097,33.4196,22660.0
2019-11-12 15:00:00,33.57,33.63,33.56,33.63,15803.0,33.4196,33.4794,33.4097,33.4794,15803.0
2019-11-12 15:10:00,33.63,33.67,33.6,33.62,23293.0,33.4794,33.5192,33.4495,33.4694,23293.0
2019-11-12 15:20:00,33.62,33.72,33.59,33.72,37170.0,33.4694,33.5689,33.4395,33.5689,37170.0
2019-11-12 15:30:00,33.72,33.79,33.71,33.77,49609.0,33.5689,33.6386,33.559,33.6187,49609.0
2019-11-12 15:40:00,33.77,33.8,33.76,33.77,54904.0,33.6187,33.6486,33.6088,33.6187,54904.0
2019-11-12 15:50:00,33.77,33.8,33.67,33.77,197652.0,33.6187,33.6486,33.5192,33.6187,197652.0
2019-11-13 09:30:00,33.7,33.7,33.24,33.26,150638.0,33.549,33.549,33.0911,33.111,150638.0
2019-11-13 09:40:00,33.26,33.29,32.95,32.96,127720.0,33.111,33.1409,32.8024,32.8124,127720.0
2019-11-13 09:50:00,32.94,33.03,32.85,32.99,120133.0,32.7924,32.882,32.7028,32.8422,120133.0
2019-11-13 10:00:00,33.0,33.12,32.9,32.93,83694.0,32.8522,32.9716,32.7526,32.7825,83694.0
2019-11-13 10:10:00,32.93,32.97,32.84,32.86,139091.0,32.7825,32.8223,32.6929,32.7128,139091.0
2019-11-13 10:20:00,32.86,32.86,32.71,32.8,134862.0,32.7128,32.7128,32.5635,32.6531,134862.0
2019-11-13 10:30:00,32.79,32.82,32.71,32.79,93352.0,32.6431,32.673,32.5635,32.6431,93352.0
2019-11-13 10:40:00,32.79,32.91,32.73,32.9,130445.0,32.6431,32.7626,32.5834,32.7526,130445.0
2019-11-13 10:50:00,32.9,32.91,32.72,32.77,135663.0,32.7526,32.7626,32.5734,32.6232,135663.0
2019-11-13 11:00:00,32.76,32.8,32.72,32.75,134789.0,32.6132,32.6531,32.5734,32.6033,134789.0
2019-11-13 11:10:00,32.75,32.78,32.71,32.77,76654.0,32.6033,32.6332,32.5635,32.6232,76654.0
2019-11-13 11:20:00,32.77,32.78,32.71,32.71,86702.0,32.6232,32.6332,32.5635,32.5635,86702.0
2019-11-13 11:30:00,32.72,32.72,32.61,32.62,40656.0,32.5734,32.5734,32.4639,32.4739,40656.0
2019-11-13 11:40:00,32.63,32.65,32.51,32.6,140193.0,32.4838,32.5037,32.3644,32.454,140193.0
2019-11-13 11:50:00,32.61,32.61,32.52,32.55,36864.0,32.4639,32.4639,32.3743,32.4042,36864.0
2019-11-13 12:00:00,32.54,32.62,32.5,32.51,56874.0,32.3942,32.4739,32.3544,32.3644,56874.0
2019-11-13 12:10:00,32.51,32.6,32.44,32.59,56525.0,32.3644,32.454,32.2947,32.444,56525.0
2019-11-13 12:20:00,32.59,32.7,32.59,32.6,63727.0,32.444,32.5535,32.444,32.454,63727.0
2019-11-13 12:30:00,32.6,32.63,32.56,32.6,40181.0,32.454,32.4838,32.4141,32.454,40181.0
2019-11-13 12:40:00,32.61,32.66,32.56,32.62,42565.0,32.4639,32.5137,32.4141,32.4739,42565.0
2019-11-13 12:50:00,32.62,32.64,32.58,32.62,48897.0,32.4739,32.4938,32.4341,32.4739,48897.0
2019-11-13 13:00:00,32.62,32.79,32.61,32.71,56387.0,32.4739,32.6431,32.4639,32.5635,56387.0
2019-11-13 13:10:00,32.7,32.74,32.66,32.7,40841.0,32.5535,32.5933,32.5137,32.5535,40841.0
2019-11-13 13:20:00,32.7,32.72,32.59,32.62,41724.0,32.5535,32.5734,32.444,32.4739,41724.0
2019-11-13 13:30:00,32.62,32.66,32.58,32.62,54212.0,32.4739,32.5137,32.4341,32.4739,54212.0
2019-11-13 13:40:00,32.62,32.63,32.51,32.56,41011.0,32.4739,32.4838,32.3644,32.4141,41011.0
2019-11-13 13:50:00,32.57,32.61,32.45,32.46,91514.0,32.4241,32.4639,32.3046,32.3146,91514.0
2019-11-13 14:00:00,32.46,32.59,32.4,32.51,55223.0,32.3146,32.444,32.2549,32.3644,55223.0
2019-11-13 14:10:00,32.5,32.5,32.41,32.47,29892.0,32.3544,32.3544,32.2648,32.3245,29892.0
2019-11-13 14:20:00,32.47,32.55,32.42,32.5,55551.0,32.3245,32.4042,32.2748,32.3544,55551.0
2019-11-13 14:30:00,32.5,32.53,32.36,32.38,79457.0,32.3544,32.3843,32.215,32.2349,79457.0
2019-11-13 14:40:00,32.38,32.49,32.37,32.47,90153.0,32.2349,32.3445,32.225,32.3245,90153.0
2019-11-13 14:50:00,32.47,32.63,32.45,32.62,103458.0,32.3245,32.4838,32.3046,32.4739,103458.0
2019-11-13 15:00:00,32.62,32.67,32.58,32.61,84635.0,32.4739,32.5237,32.4341,32.4639,84635.0
2019-11-13 15:10:00,32.61,32.67,32.6,32.65,120990.0,32.4639,32.5237,32.454,32.5037,120990.0
2019-11-13 15:20:00,32.66,32.67,32.57,32.57,98405.0,32.5137,32.5237,32.4241,32.4241,98405.0
2019-11-13 15:30:00,32.57,32.59,32.54,32.59,129161.0,32.4241,32.444,32.3942,32.444,129161.0
2019-11-13 15:40:00,32.59,32.61,32.58,32.61,106100.0,32.444,32.4639,32.4341,32.4639,106100.0
2019-11-13 15:50:00,32.6,32.79,32.6,32.74,519659.0,32.454,32.6431,32.454,32.5933,519659.0
2019-11-14 09:30:00,32.49,32.5,31.59,32.27,562834.0,32.3445,32.3544,31.4485,32.1254,562834.0
2019-11-14 09:40:00,32.24,32.34,31.35,31.56,335713.0,32.0956,32.1951,31.2096,31.4186,335713.0
2019-11-14 09:50:00,31.56,31.67,31.35,31.48,327686.0,31.4186,31.5281,31.2096,31.339,327686.0
2019-11-14 10:00:00,31.45,31.61,31.14,31.38,287260.0,31.3091,31.4684,31.0005,31.2394,287260.0
2019-11-14 10:10:00,31.38,31.59,31.11,31.18,243137.0,31.2394,31.4485,30.9706,31.0403,243137.0
2019-11-14 10:20:00,31.18,31.24,30.96,30.96,116180.0,31.0403,31.1001,30.8213,30.8213,116180.0
2019-11-14 10:30:00,31.0,31.21,30.96,31.15,101940.0,30.8611,31.0702,30.8213,31.0105,101940.0
2019-11-14 10:40:00,31.16,31.19,31.07,31.14,117121.0,31.0204,31.0503,30.9308,31.0005,117121.0
2019-11-14 10:50:00,31.14,31.19,31.07,31.09,82421.0,31.0005,31.0503,30.9308,30.9507,82421.0
2019-11-14 11:00:00,31.1,31.1,30.94,31.09,88220.0,30.9607,30.9607,30.8014,30.9507,88220.0
2019-11-14 11:10:00,31.09,31.23,31.08,31.19,162200.0,30.9507,31.0901,30.9408,31.0503,162200.0
2019-11-14 11:20:00,31.19,31.24,30.95,30.96,97032.0,31.0503,31.1001,30.8114,30.8213,97032.0
2019-11-14 11:30:00,30.96,31.21,30.96,31.07,80659.0,30.8213,31.0702,30.8213,30.9308,80659.0
2019-11-14 11:40:00,31.06,31.09,30.99,31.0,69499.0,30.9209,30.9507,30.8512,30.8611,69499.0
2019-11-14 11:50:00,31.0,31.02,30.93,30.94,79794.0,30.8611,30.881,30.7914,30.8014,79794.0
2019-11-14 12:00:00,30.94,31.03,30.86,31.0,88049.0,30.8014,30.891,30.7218,30.8611,88049.0
2019-11-14 12:10:00,30.98,30.99,30.89,30.92,78659.0,30.8412,30.8512,30.7516,30.7815,78659.0
2019-11-14 12:20:00,30.93,31.08,30.86,31.04,65946.0,30.7914,30.9408,30.7218,30.901,65946.0
2019-11-14 12:30:00,31.04,31.13,30.94,31.11,99109.0,30.901,30.9905,30.8014,30.9706,99109.0
2019-11-14 12:40:00,31.11,31.18,31.07,31.08,119526.0,30.9706,31.0403,30.9308,30.9408,119526.0
2019-11-14 12:50:00,31.08,31.1,31.02,31.1,122263.0,30.9408,30.9607,30.881,30.9607,122263.0
2019-11-14 13:00:00,31.1,31.19,31.03,31.03,63070.0,30.9607,31.0503,30.891,30.891,63070.0
2019-11-14 13:10:00,31.04,31.18,30.96,31.17,82969.0,30.901,31.0403,30.8213,31.0304,82969.0
2019-11-14 13:20:00,31.16,31.17,31.07,31.07,37661.0,31.0204,31.0304,30.9308,30.9308,37661.0
2019-11-14 13:30:00,31.08,31.09,31.0,31.02,63114.0,30.9408,30.9507,30.8611,30.881,63114.0
2019-11-14 13:40:00,31.02,31.14,31.02,31.12,58795.0,30.881,31.0005,30.881,30.9806,58795.0
2019-11-14 13:50:00,31.12,31.21,31.09,31.15,103371.0,30.9806,31.0702,30.9507,31.0105,103371.0
2019-11-14 14:00:00,31.15,31.17,31.04,31.15,88522.0,31.0105,31.0304,30.901,31.0105,88522.0
2019-11-14 14:10:00,31.14,31.2,31.13,31.16,53952.0,31.0005,31.0602,30.9905,31.0204,53952.0
2019-11-14 14:20:00,31.15,31.16,31.09,31.11,70523.0,31.0105,31.0204,30.9507,30.9706,70523.0
2019-11-14 14:30:00,31.12,31.17,31.1,31.13,44225.0,30.9806,31.0304,30.9607,30.9905,44225.0
2019-11-14 14:40:00,31.13,31.15,31.1,31.12,57464.0,30.9905,31.0105,30.9607,30.9806,57464.0
2019-11-14 14:50:00,31.12,31.13,31.04,31.04,59097.0,30.9806,30.9905,30.901,30.901,59097.0
2019-11-14 15:00:00,31.04,31.05,31.0,31.01,46482.0,30.901,30.9109,30.8611,30.8711,46482.0
2019-11-14 15:10:00,31.01,31.16,31.0,31.16,97244.0,30.8711,31.0204,30.8611,31.0204,97244.0
2019-11-14 15:20:00,31.17,31.22,31.16,31.18,100353.0,31.0304,31.0801,31.0204,31.0403,100353.0
2019-11-14 15:30:00,31.18,31.28,31.16,31.28,186660.0,31.0403,31.1399,31.0204,31.1399,186660.0
2019-11-14 15:40:00,31.28,31.35,31.26,31.3,150002.0,31.1399,31.2096,31.12,31.1598,150002.0
2019-11-14 15:50:00,31.3,31.39,31.2,31.28,545060.0,31.1598,31.2494,31.0602,31.1399,545060.0
2019-11-15 09:30:00,31.66,32.07,31.55,31.93,270937.0,31.5182,31.9263,31.4087,31.787,270937.0
2019-11-15 09:40:00,31.92,32.0,31.8,31.81,80394.0,31.777,31.8567,31.6575,31.6675,80394.0
2019-11-15 09:50:00,31.8,31.83,31.51,31.51,85310.0,31.6575,31.6874,31.3688,31.3688,85310.0
2019-11-15 10:00:00,31.51,31.53,31.34,31.45,109726.0,31.3688,31.3888,31.1996,31.3091,109726.0
2019-11-15 10:10:00,31.45,31.45,31.31,31.33,131106.0,31.3091,31.3091,31.1697,31.1897,131106.0
2019-11-15 10:20:00,31.33,31.37,31.26,31.35,131866.0,31.1897,31.2295,31.12,31.2096,131866.0
2019-11-15 10:30:00,31.35,31.38,31.28,31.31,67308.0,31.2096,31.2394,31.1399,31.1697,67308.0
2019-11-15 10:40:00,31.31,31.36,31.23,31.24,56502.0,31.1697,31.2195,31.0901,31.1001,56502.0
2019-11-15 10:50:00,31.23,31.32,31.19,31.24,67971.0,31.0901,31.1797,31.0503,31.1001,67971.0
2019-11-15 11:00:00,31.24,31.26,31.14,31.16,50319.0,31.1001,31.12,31.0005,31.0204,50319.0
2019-11-15 11:10:00,31.16,31.2,31.14,31.19,51577.0,31.0204,31.0602,31.0005,31.0503,51577.0
2019-11-15 11:20:00,31.2,31.43,31.18,31.39,59934.0,31.0602,31.2892,31.0403,31.2494,59934.0
2019-11-15 11:30:00,31.4,31.4,31.3,31.31,45188.0,31.2593,31.2593,31.1598,31.1697,45188.0
2019-11-15 11:40:00,31.32,31.39,31.31,31.39,39217.0,31.1797,31.2494,31.1697,31.2494,39217.0
2019-11-15 11:50:00,31.39,31.4,31.31,31.32,33672.0,31.2494,31.2593,31.1697,31.1797,33672.0
2019-11-15 12:00:00,31.31,31.32,31.23,31.28,24695.0,31.1697,31.1797,31.0901,31.1399,24695.0
2019-11-15 12:10:00,31.28,31.3,31.19,31.22,94660.0,31.1399,31.1598,31.0503,31.0801,94660.0
2019-11-15 12:20:00,31.22,31.29,31.16,31.2,32047.0,31.0801,31.1498,31.0204,31.0602,32047.0
2019-11-15 12:30:00,31.2,31.36,31.2,31.3,42177.0,31.0602,31.2195,31.0602,31.1598,42177.0
2019-11-15 12:40:00,31.3,31.31,31.24,31.25,23603.0,31.1598,31.1697,31.1001,31.11,23603.0
2019-11-15 12:50:00,31.25,31.25,31.18,31.18,28434.0,31.11,31.11,31.0403,31.0403,28434.0
2019-11-15 13:00:00,31.19,31.3,31.18,31.29,31844.0,31.0503,31.1598,31.0403,31.1498,31844.0
2019-11-15 13:10:00,31.29,31.35,31.27,31.35,65973.0,31.1498,31.2096,31.1299,31.2096,65973.0
2019-11-15 13:20:00,31.35,31.39,31.31,31.36,33778.0,31.2096,31.2494,31.1697,31.2195,33778.0
2019-11-15 13:30:00,31.36,31.38,31.31,31.34,20873.0,31.2195,31.2394,31.1697,31.1996,20873.0
2019-11-15 13:40:00,31.35,31.35,31.3,31.31,17245.0,31.2096,31.2096,31.1598,31.1697,17245.0
2019-11-15 13:50:00,31.32,31.32,31.25,31.29,28494.0,31.1797,31.1797,31.11,31.1498,28494.0
2019-11-15 14:00:00,31.3,31.32,31.27,31.27,26433.0,31.1598,31.1797,31.1299,31.1299,26433.0
2019-11-15 14:10:00,31.27,31.27,31.2,31.2,25998.0,31.1299,31.1299,31.0602,31.0602,25998.0
2019-11-15 14:20:00,31.21,31.21,31.07,31.13,39973.0,31.0702,31.0702,30.9308,30.9905,39973.0
2019-11-15 14:30:00,31.13,31.26,31.1,31.24,70300.0,30.9905,31.12,30.9607,31.1001,70300.0
2019-11-15 14:40:00,31.24,31.24,31.13,31.16,31980.0,31.1001,31.1001,30.9905,31.0204,31980.0
2019-11-15 14:50:00,31.16,31.16,31.1,31.12,88661.0,31.0204,31.0204,30.9607,30.9806,88661.0
2019-11-15 15:00:00,31.12,31.13,31.04,31.08,45779.0,30.9806,30.9905,30.901,30.9408,45779.0
2019-11-15 15:10:00,31.08,31.11,31.05,31.11,54800.0,30.9408,30.9706,30.9109,30.9706,54800.0
2019-11-15 15:20:00,31.11,31.16,31.1,31.11,61090.0,30.9706,31.0204,30.9607,30.9706,61090.0
2019-11-15 15:30:00,31.1,31.18,31.1,31.12,96068.0,30.9607,31.0403,30.9607,30.9806,96068.0
2019-11-15 15:40:00,31.11,31.18,31.1,31.17,103204.0,30.9706,31.0403,30.9607,31.0304,103204.0
2019-11-15 15:50:00,31.17,31.21,31.09,31.13,398387.0,31.0304,31.0702,30.9507,30.9905,398387.0
2019-11-18 09:30:00,31.11,31.29,30.98,31.06,203001.0,30.9706,31.1498,30.8412,30.9209,203001.0
2019-11-18 09:40:00,31.06,31.18,31.0,31.1,99943.0,30.9209,31.0403,30.8611,30.9607,99943.0
2019-11-18 09:50:00,31.1,31.28,31.1,31.21,68435.0,30.9607,31.1399,30.9607,31.0702,68435.0
2019-11-18 10:00:00,31.21,31.27,31.12,31.15,65299.0,31.0702,31.1299,30.9806,31.0105,65299.0
2019-11-18 10:10:00,31.14,31.18,31.07,31.08,66745.0,31.0005,31.0403,30.9308,30.9408,66745.0
2019-11-18 10:20:00,31.08,31.21,31.06,31.15,194528.0,30.9408,31.0702,30.9209,31.0105,194528.0
2019-11-18 10:30:00,31.16,31.43,31.14,31.42,57550.0,31.0204,31.2892,31.0005,31.2793,57550.0
2019-11-18 10:40:00,31.42,31.54,31.39,31.48,71274.0,31.2793,31.3987,31.2494,31.339,71274.0
2019-11-18 10:50:00,31.49,31.55,31.41,31.55,72474.0,31.3489,31.4087,31.2693,31.4087,72474.0
2019-11-18 11:00:00,31.55,31.6,31.45,31.52,71147.0,31.4087,31.4584,31.3091,31.3788,71147.0
2019-11-18 11:10:00,31.52,31.56,31.39,31.44,64651.0,31.3788,31.4186,31.2494,31.2992,64651.0
2019-11-18 11:20:00,31.44,31.58,31.43,31.58,52377.0,31.2992,31.4385,31.2892,31.4385,52377.0
2019-11-18 11:30:00,31.58,31.77,31.58,31.67,122221.0,31.4385,31.6277,31.4385,31.5281,122221.0
2019-11-18 11:40:00,31.67,31.73,31.66,31.71,41037.0,31.5281,31.5879,31.5182,31.568,41037.0
2019-11-18 11:50:00,31.71,31.72,31.61,31.63,27250.0,31.568,31.5779,31.4684,31.4883,27250.0
2019-11-18 12:00:00,31.62,31.64,31.42,31.44,26478.0,31.4784,31.4983,31.2793,31.2992,26478.0
2019-11-18 12:10:00,31.44,31.45,31.34,31.35,20912.0,31.2992,31.3091,31.1996,31.2096,20912.0
2019-11-18 12:20:00,31.35,31.43,31.34,31.4,21938.0,31.2096,31.2892,31.1996,31.2593,21938.0
2019-11-18 12:30:00,31.4,31.42,31.35,31.4,47227.0,31.2593,31.2793,31.2096,31.2593,47227.0
2019-11-18 12:40:00,31.4,31.44,31.32,31.33,31530.0,31.2593,31.2992,31.1797,31.1897,31530.0
2019-11-18 12:50:00,31.33,31.38,31.31,31.38,21417.0,31.1897,31.2394,31.1697,31.2394,21417.0
2019-11-18 13:00:00,31.38,31.39,31.32,31.35,27658.0,31.2394,31.2494,31.1797,31.2096,27658.0
2019-11-18 13:10:00,31.35,31.41,31.34,31.39,43569.0,31.2096,31.2693,31.1996,31.2494,43569.0
2019-11-18 13:20:00,31.39,31.41,31.35,31.36,34749.0,31.2494,31.2693,31.2096,31.2195,34749.0
2019-11-18 13:30:00,31.37,31.53,31.36,31.53,68518.0,31.2295,31.3888,31.2195,31.3888,68518.0
2019-11-18 13:40:00,31.52,31.55,31.49,31.51,24380.0,31.3788,31.4087,31.3489,31.3688,24380.0
2019-11-18 13:50:00,31.51,31.51,31.43,31.45,23955.0,31.3688,31.3688,31.2892,31.3091,23955.0
2019-11-18 14:00:00,31.45,31.46,31.44,31.45,19182.0,31.3091,31.3191,31.2992,31.3091,19182.0
2019-11-18 14:10:00,31.45,31.51,31.44,31.5,26313.0,31.3091,31.3688,31.2992,31.3589,26313.0
2019-11-18 14:20:00,31.5,31.54,31.46,31.46,23184.0,31.3589,31.3987,31.3191,31.3191,23184.0
2019-11-18 14:30:00,31.47,31.47,31.39,31.42,36706.0,31.329,31.329,31.2494,31.2793,36706.0
2019-11-18 14:40:00,31.42,31.45,31.4,31.45,41852.0,31.2793,31.3091,31.2593,31.3091,41852.0
2019-11-18 14:50:00,31.45,31.47,31.43,31.44,46913.0,31.3091,31.329,31.2892,31.2992,46913.0
2019-11-18 15:00:00,31.44,31.47,31.41,31.43,32111.0,31.2992,31.329,31.2693,31.2892,32111.0
2019-11-18 15:10:00,31.42,31.44,31.38,31.42,43377.0,31.2793,31.2992,31.2394,31.2793,43377.0
2019-11-18 15:20:00,31.42,31.43,31.39,31.42,40340.0,31.2793,31.2892,31.2494,31.2793,40340.0
2019-11-18 15:30:00,31.41,31.42,31.39,31.41,71374.0,31.2693,31.2793,31.2494,31.2693,71374.0
2019-11-18 15:40:00,31.4,31.43,31.39,31.41,60075.0,31.2593,31.2892,31.2494,31.2693,60075.0
2019-11-18 15:50:00,31.41,31.45,31.39,31.45,191696.0,31.2693,31.3091,31.2494,31.3091,191696.0
2019-11-19 09:30:00,31.87,31.9,31.68,31.88,213435.0,31.7272,31.7571,31.5381,31.7372,213435.0
2019-11-19 09:40:00,31.86,31.86,31.59,31.7,122635.0,31.7173,31.7173,31.4485,31.558,122635.0
2019-11-19 09:50:00,31.7,31.72,31.59,31.7,165917.0,31.558,31.5779,31.4485,31.558,165917.0
2019-11-19 10:00:00,31.71,32.03,31.7,31.98,98214.0,31.568,31.8865,31.558,31.8367,98214.0
2019-11-19 10:10:00,31.98,31.99,31.81,31.88,77606.0,31.8367,31.8467,31.6675,31.7372,77606.0
2019-11-19 10:20:00,31.88,31.93,31.68,31.75,91471.0,31.7372,31.787,31.5381,31.6078,91471.0
2019-11-19 10:30:00,31.75,31.8,31.65,31.66,20907.0,31.6078,31.6575,31.5082,31.5182,20907.0
2019-11-19 10:40:00,31.67,31.68,31.59,31.59,49514.0,31.5281,31.5381,31.4485,31.4485,49514.0
2019-11-19 10:50:00,31.58,31.58,31.48,31.51,54286.0,31.4385,31.4385,31.339,31.3688,54286.0
2019-11-19 11:00:00,31.51,31.53,31.44,31.5,39226.0,31.3688,31.3888,31.2992,31.3589,39226.0
2019-11-19 11:10:00,31.5,31.55,31.49,31.55,53726.0,31.3589,31.4087,31.3489,31.4087,53726.0
2019-11-19 11:20:00,31.56,31.68,31.54,31.65,49469.0,31.4186,31.5381,31.3987,31.5082,49469.0
2019-11-19 11:30:00,31.64,31.68,31.57,31.67,42587.0,31.4983,31.5381,31.4286,31.5281,42587.0
2019-11-19 11:40:00,31.67,31.71,31.65,31.7,40127.0,31.5281,31.568,31.5082,31.558,40127.0
2019-11-19 11:50:00,31.7,31.88,31.7,31.83,72748.0,31.558,31.7372,31.558,31.6874,72748.0
2019-11-19 12:00:00,31.84,31.85,31.78,31.85,34611.0,31.6974,31.7073,31.6376,31.7073,34611.0
2019-11-19 12:10:00,31.86,31.88,31.8,31.88,43367.0,31.7173,31.7372,31.6575,31.7372,43367.0
2019-11-19 12:20:00,31.88,31.92,31.86,31.88,23339.0,31.7372,31.777,31.7173,31.7372,23339.0
2019-11-19 12:30:00,31.88,31.88,31.83,31.86,26131.0,31.7372,31.7372,31.6874,31.7173,26131.0
2019-11-19 12:40:00,31.85,31.87,31.8,31.87,33035.0,31.7073,31.7272,31.6575,31.7272,33035.0
2019-11-19 12:50:00,31.87,31.97,31.86,31.96,21399.0,31.7272,31.8268,31.7173,31.8168,21399.0
2019-11-19 13:00:00,31.96,31.97,31.78,31.79,24060.0,31.8168,31.8268,31.6376,31.6476,24060.0
2019-11-19 13:10:00,31.79,31.79,31.76,31.78,16518.0,31.6476,31.6476,31.6177,31.6376,16518.0
2019-11-19 13:20:00,31.77,31.79,31.7,31.7,30831.0,31.6277,31.6476,31.558,31.558,30831.0
2019-11-19 13:30:00,31.7,31.7,31.65,31.68,32751.0,31.558,31.558,31.5082,31.5381,32751.0
2019-11-19 13:40:00,31.68,31.7,31.61,31.62,28524.0,31.5381,31.558,31.4684,31.4784,28524.0
2019-11-19 13:50:00,31.63,31.64,31.6,31.62,31855.0,31.4883,31.4983,31.4584,31.4784,31855.0
2019-11-19 14:00:00,31.62,31.66,31.6,31.61,26994.0,31.4784,31.5182,31.4584,31.4684,26994.0
2019-11-19 14:10:00,31.6,31.66,31.6,31.63,34505.0,31.4584,31.5182,31.4584,31.4883,34505.0
2019-11-19 14:20:00,31.63,31.66,31.63,31.65,27683.0,31.4883,31.5182,31.4883,31.5082,27683.0
2019-11-19 14:30:00,31.64,31.65,31.61,31.65,35071.0,31.4983,31.5082,31.4684,31.5082,35071.0
2019-11-19 14:40:00,31.65,31.69,31.64,31.69,34953.0,31.5082,31.548,31.4983,31.548,34953.0
2019-11-19 14:50:00,31.69,31.69,31.64,31.65,25256.0,31.548,31.548,31.4983,31.5082,25256.0
2019-11-19 15:00:00,31.65,31.65,31.6,31.61,29468.0,31.5082,31.5082,31.4584,31.4684,29468.0
2019-11-19 15:10:00,31.61,31.64,31.6,31.64,27696.0,31.4684,31.4983,31.4584,31.4983,27696.0
2019-11-19 15:20:00,31.63,31.64,31.58,31.61,42069.0,31.4883,31.4983,31.4385,31.4684,42069.0
2019-11-19 15:30:00,31.61,31.63,31.59,31.63,42816.0,31.4684,31.4883,31.4485,31.4883,42816.0
2019-11-19 15:40:00,31.62,31.65,31.61,31.62,65218.0,31.4784,31.5082,31.4684,31.4784,65218.0
2019-11-19 15:50:00,31.63,31.67,31.58,31.61,215688.0,31.4883,31.5281,31.4385,31.4684,215688.0
2019-11-20 09:30:00,31.66,31.71,31.3,31.36,248490.0,31.5182,31.568,31.1598,31.2195,248490.0
2019-11-20 09:40:00,31.35,31.38,31.13,31.27,104595.0,31.2096,31.2394,30.9905,31.1299,104595.0
2019-11-20 09:50:00,31.27,31.32,31.18,31.23,46207.0,31.1299,31.1797,31.0403,31.0901,46207.0
2019-11-20 10:00:00,31.22,31.37,31.19,31.36,49110.0,31.0801,31.2295,31.0503,31.2195,49110.0
2019-11-20 10:10:00,31.35,31.36,30.99,31.12,108556.0,31.2096,31.2195,30.8512,30.9806,108556.0
2019-11-20 10:20:00,31.13,31.14,30.99,31.09,42593.0,30.9905,31.0005,30.8512,30.9507,42593.0
2019-11-20 10:30:00,31.09,31.17,31.07,31.11,34789.0,30.9507,31.0304,30.9308,30.9706,34789.0
2019-11-20 10:40:00,31.08,31.11,31.0,31.11,29647.0,30.9408,30.9706,30.8611,30.9706,29647.0
2019-11-20 10:50:00,31.12,31.17,31.06,31.07,45164.0,30.9806,31.0304,30.9209,30.9308,45164.0
2019-11-20 11:00:00,31.08,31.1,31.0,31.06,31819.0,30.9408,30.9607,30.8611,30.9209,31819.0
2019-11-20 11:10:00,31.05,31.09,31.01,31.04,35816.0,30.9109,30.9507,30.8711,30.901,35816.0
2019-11-20 11:20:00,31.03,31.11,31.03,31.05,47510.0,30.891,30.9706,30.891,30.9109,47510.0
2019-11-20 11:30:00,31.04,31.09,31.01,31.05,60644.0,30.901,30.9507,30.8711,30.9109,60644.0
2019-11-20 11:40:00,31.06,31.09,31.0,31.02,47265.0,30.9209,30.9507,30.8611,30.881,47265.0
2019-11-20 11:50:00,31.02,31.04,31.0,31.02,34571.0,30.881,30.901,30.8611,30.881,34571.0
2019-11-20 12:00:00,31.01,31.02,30.99,31.01,37690.0,30.8711,30.881,30.8512,30.8711,37690.0
2019-11-20 12:10:00,31.0,31.02,30.93,31.01,65791.0,30.8611,30.881,30.7914,30.8711,65791.0
2019-11-20 12:20:00,31.01,31.07,31.0,31.06,35626.0,30.8711,30.9308,30.8611,30.9209,35626.0
2019-11-20 12:30:00,31.06,31.09,31.04,31.05,26523.0,30.9209,30.9507,30.901,30.9109,26523.0
2019-11-20 12:40:00,31.05,31.07,31.03,31.05,22700.0,30.9109,30.9308,30.891,30.9109,22700.0
2019-11-20 12:50:00,31.04,31.06,30.89,30.96,157776.0,30.901,30.9209,30.7516,30.8213,157776.0
2019-11-20 13:00:00,30.96,31.08,30.96,31.04,69242.0,30.8213,30.9408,30.8213,30.901,69242.0
2019-11-20 13:10:00,31.01,31.05,30.97,31.05,77849.0,30.8711,30.9109,30.8313,30.9109,77849.0
2019-11-20 13:20:00,31.05,31.15,31.0,31.08,65151.0,30.9109,31.0105,30.8611,30.9408,65151.0
2019-11-20 13:30:00,31.08,31.08,30.93,30.93,57248.0,30.9408,30.9408,30.7914,30.7914,57248.0
2019-11-20 13:40:00,30.92,30.98,30.87,30.94,71842.0,30.7815,30.8412,30.7317,30.8014,71842.0
2019-11-20 13:50:00,30.94,31.12,30.93,31.05,64972.0,30.8014,30.9806,30.7914,30.9109,64972.0
2019-11-20 14:00:00,31.05,31.05,30.94,30.95,34686.0,30.9109,30.9109,30.8014,30.8114,34686.0
2019-11-20 14:10:00,30.95,31.0,30.91,30.96,81002.0,30.8114,30.8611,30.7715,30.8213,81002.0
2019-11-20 14:20:00,30.96,30.97,30.89,30.9,22134.0,30.8213,30.8313,30.7516,30.7616,22134.0
2019-11-20 14:30:00,30.91,30.91,30.84,30.87,29740.0,30.7715,30.7715,30.7018,30.7317,29740.0
2019-11-20 14:40:00,30.86,30.88,30.78,30.79,31250.0,30.7218,30.7417,30.6421,30.6521,31250.0
2019-11-20 14:50:00,30.8,30.83,30.78,30.78,32980.0,30.662,30.6919,30.6421,30.6421,32980.0
2019-11-20 15:00:00,30.78,30.79,30.73,30.78,45771.0,30.6421,30.6521,30.5923,30.6421,45771.0
2019-11-20 15:10:00,30.77,30.78,30.73,30.75,48052.0,30.6322,30.6421,30.5923,30.6123,48052.0
2019-11-20 15:20:00,30.74,30.82,30.73,30.79,65355.0,30.6023,30.6819,30.5923,30.6521,65355.0
2019-11-20 15:30:00,30.79,30.82,30.78,30.82,64777.0,30.6521,30.6819,30.6421,30.6819,64777.0
2019-11-20 15:40:00,30.82,30.94,30.81,30.91,107187.0,30.6819,30.8014,30.672,30.7715,107187.0
2019-11-20 15:50:00,30.92,31.03,30.91,31.01,346236.0,30.7815,30.891,30.7715,30.8711,346236.0
2019-11-21 09:30:00,30.9,30.92,30.34,30.42,287165.0,30.7616,30.7815,30.2041,30.2837,287165.0
2019-11-21 09:40:00,30.43,30.79,30.29,30.79,246495.0,30.2937,30.6521,30.1543,30.6521,246495.0
2019-11-21 09:50:00,30.79,30.95,30.54,30.55,82095.0,30.6521,30.8114,30.4032,30.4131,82095.0
2019-11-21 10:00:00,30.58,30.65,30.49,30.49,71860.0,30.443,30.5127,30.3534,30.3534,71860.0
2019-11-21 10:10:00,30.48,30.55,30.39,30.42,56730.0,30.3435,30.4131,30.2539,30.2837,56730.0
2019-11-21 10:20:00,30.43,30.8,30.41,30.76,192967.0,30.2937,30.662,30.2738,30.6222,192967.0
2019-11-21 10:30:00,30.75,30.77,30.64,30.71,39073.0,30.6123,30.6322,30.5027,30.5724,39073.0
2019-11-21 10:40:00,30.71,30.78,30.69,30.72,28257.0,30.5724,30.6421,30.5525,30.5824,28257.0
2019-11-21 10:50:00,30.71,30.73,30.63,30.64,77442.0,30.5724,30.5923,30.4928,30.5027,77442.0
2019-11-21 11:00:00,30.64,30.77,30.64,30.74,113805.0,30.5027,30.6322,30.5027,30.6023,113805.0
2019-11-21 11:10:00,30.74,30.81,30.73,30.8,38645.0,30.6023,30.672,30.5923,30.662,38645.0
2019-11-21 11:20:00,30.8,30.82,30.77,30.79,33269.0,30.662,30.6819,30.6322,30.6521,33269.0
2019-11-21 11:30:00,30.78,30.82,30.75,30.76,27698.0,30.6421,30.6819,30.6123,30.6222,27698.0
2019-11-21 11:40:00,30.76,30.82,30.75,30.79,17712.0,30.6222,30.6819,30.6123,30.6521,17712.0
2019-11-21 11:50:00,30.79,30.82,30.75,30.8,25572.0,30.6521,30.6819,30.6123,30.662,25572.0
2019-11-21 12:00:00,30.8,30.86,30.77,30.85,23064.0,30.662,30.7218,30.6322,30.7118,23064.0
2019-11-21 12:10:00,30.84,30.85,30.79,30.84,26658.0,30.7018,30.7118,30.6521,30.7018,26658.0
2019-11-21 12:20:00,30.84,30.84,30.79,30.8,20066.0,30.7018,30.7018,30.6521,30.662,20066.0
2019-11-21 12:30:00,30.8,30.85,30.77,30.81,20874.0,30.662,30.7118,30.6322,30.672,20874.0
2019-11-21 12:40:00,30.8,30.81,30.77,30.79,47163.0,30.662,30.672,30.6322,30.6521,47163.0
2019-11-21 12:50:00,30.79,30.84,30.78,30.82,30685.0,30.6521,30.7018,30.6421,30.6819,30685.0
2019-11-21 13:00:00,30.82,30.83,30.77,30.82,20836.0,30.6819,30.6919,30.6322,30.6819,20836.0
2019-11-21 13:10:00,30.82,30.85,30.79,30.84,27226.0,30.6819,30.7118,30.6521,30.7018,27226.0
2019-11-21 13:20:00,30.84,30.84,30.8,30.84,22138.0,30.7018,30.7018,30.662,30.7018,22138.0
2019-11-21 13:30:00,30.83,30.91,30.81,30.91,25332.0,30.6919,30.7715,30.672,30.7715,25332.0
2019-11-21 13:40:00,30.9,31.0,30.88,30.99,76673.0,30.7616,30.8611,30.7417,30.8512,76673.0
2019-11-21 13:50:00,30.99,31.05,30.98,31.0,26401.0,30.8512,30.9109,30.8412,30.8611,26401.0
2019-11-21 14:00:00,31.0,31.0,30.92,30.97,37836.0,30.8611,30.8611,30.7815,30.8313,37836.0
2019-11-21 14:10:00,30.98,30.98,30.94,30.95,19121.0,30.8412,30.8412,30.8014,30.8114,19121.0
2019-11-21 14:20:00,30.95,31.01,30.95,31.0,25476.0,30.8114,30.8711,30.8114,30.8611,25476.0
2019-11-21 14:30:00,31.01,31.09,30.99,31.09,33309.0,30.8711,30.9507,30.8512,30.9507,33309.0
2019-11-21 14:40:00,31.09,31.09,31.04,31.05,24842.0,30.9507,30.9507,30.901,30.9109,24842.0
2019-11-21 14:50:00,31.05,31.07,31.03,31.07,27786.0,30.9109,30.9308,30.891,30.9308,27786.0
2019-11-21 15:00:00,31.07,31.07,31.04,31.07,40673.0,30.9308,30.9308,30.901,30.9308,40673.0
2019-11-21 15:10:00,31.06,31.07,31.04,31.05,38929.0,30.9209,30.9308,30.901,30.9109,38929.0
2019-11-21 15:20:00,31.05,31.06,30.97,31.0,46532.0,30.9109,30.9209,30.8313,30.8611,46532.0
2019-11-21 15:30:00,31.01,31.03,30.99,31.02,37194.0,30.8711,30.891,30.8512,30.881,37194.0
2019-11-21 15:40:00,31.02,31.03,30.97,30.99,68560.0,30.881,30.891,30.8313,30.8512,68560.0
2019-11-21 15:50:00,30.98,31.02,30.96,31.0,184769.0,30.8412,30.881,30.8213,30.8611,184769.0
2019-11-22 09:30:00,31.33,31.82,31.25,31.57,114158.0,31.1897,31.6775,31.11,31.4286,114158.0
2019-11-22 09:40:00,31.54,31.79,31.25,31.65,129991.0,31.3987,31.6476,31.11,31.5082,129991.0
2019-11-22 09:50:00,31.64,31.87,31.64,31.77,70892.0,31.4983,31.7272,31.4983,31.6277,70892.0
2019-11-22 10:00:00,31.8,31.8,31.64,31.66,57928.0,31.6575,31.6575,31.4983,31.5182,57928.0
2019-11-22 10:10:00,31.67,31.82,31.67,31.81,65064.0,31.5281,31.6775,31.5281,31.6675,65064.0
2019-11-22 10:20:00,31.82,31.87,31.76,31.83,61010.0,31.6775,31.7272,31.6177,31.6874,61010.0
2019-11-22 10:30:00,31.83,31.86,31.7,31.74,63441.0,31.6874,31.7173,31.558,31.5978,63441.0
2019-11-22 10:40:00,31.75,31.75,31.65,31.69,37780.0,31.6078,31.6078,31.5082,31.548,37780.0
2019-11-22 10:50:00,31.69,31.73,31.59,31.67,38305.0,31.548,31.5879,31.4485,31.5281,38305.0
2019-11-22 11:00:00,31.66,31.7,31.58,31.65,43584.0,31.5182,31.558,31.4385,31.5082,43584.0
2019-11-22 11:10:00,31.65,31.71,31.6,31.6,24315.0,31.5082,31.568,31.4584,31.4584,24315.0
2019-11-22 11:20:00,31.6,31.72,31.59,31.71,68648.0,31.4584,31.5779,31.4485,31.568,68648.0
2019-11-22 11:30:00,31.71,31.76,31.69,31.74,34325.0,31.568,31.6177,31.548,31.5978,34325.0
2019-11-22 11:40:00,31.74,31.8,31.73,31.78,28042.0,31.5978,31.6575,31.5879,31.6376,28042.0
2019-11-22 11:50:00,31.78,31.81,31.76,31.78,25182.0,31.6376,31.6675,31.6177,31.6376,25182.0
2019-11-22 12:00:00,31.78,31.89,31.76,31.86,27897.0,31.6376,31.7471,31.6177,31.7173,27897.0
2019-11-22 12:10:00,31.85,31.87,31.82,31.87,14969.0,31.7073,31.7272,31.6775,31.7272,14969.0
2019-11-22 12:20:00,31.87,31.87,31.82,31.85,28094.0,31.7272,31.7272,31.6775,31.7073,28094.0
2019-11-22 12:30:00,31.85,31.86,31.79,31.85,20532.0,31.7073,31.7173,31.6476,31.7073,20532.0
2019-11-22 12:40:00,31.85,31.9,31.82,31.84,27540.0,31.7073,31.7571,31.6775,31.6974,27540.0
2019-11-22 12:50:00,31.85,31.94,31.84,31.93,26199.0,31.7073,31.7969,31.6974,31.787,26199.0
2019-11-22 13:00:00,31.93,31.93,31.9,31.91,25905.0,31.787,31.787,31.7571,31.7671,25905.0
2019-11-22 13:10:00,31.91,31.98,31.89,31.97,29619.0,31.7671,31.8367,31.7471,31.8268,29619.0
2019-11-22 13:20:00,31.97,31.99,31.93,31.99,24446.0,31.8268,31.8467,31.787,31.8467,24446.0
2019-11-22 13:30:00,31.99,31.99,31.94,31.99,29676.0,31.8467,31.8467,31.7969,31.8467,29676.0
2019-11-22 13:40:00,31.99,32.14,31.95,32.1,152225.0,31.8467,31.996,31.8069,31.9562,152225.0
2019-11-22 13:50:00,32.1,32.1,32.04,32.09,34668.0,31.9562,31.9562,31.8965,31.9462,34668.0
2019-11-22 14:00:00,32.09,32.09,32.04,32.05,36269.0,31.9462,31.9462,31.8965,31.9064,36269.0
2019-11-22 14:10:00,32.05,32.1,32.05,32.1,30760.0,31.9064,31.9562,31.9064,31.9562,30760.0
2019-11-22 14:20:00,32.1,32.11,32.08,32.11,42117.0,31.9562,31.9662,31.9363,31.9662,42117.0
2019-11-22 14:30:00,32.11,32.11,32.06,32.09,46839.0,31.9662,31.9662,31.9164,31.9462,46839.0
2019-11-22 14:40:00,32.09,32.18,32.07,32.15,64655.0,31.9462,32.0358,31.9263,32.006,64655.0
2019-11-22 14:50:00,32.15,32.19,32.13,32.16,47409.0,32.006,32.0458,31.9861,32.0159,47409.0
2019-11-22 15:00:00,32.16,32.2,32.15,32.19,38871.0,32.0159,32.0558,32.006,32.0458,38871.0
2019-11-22 15:10:00,32.19,32.22,32.15,32.2,88373.0,32.0458,32.0757,32.006,32.0558,88373.0
2019-11-22 15:20:00,32.2,32.25,32.19,32.22,92207.0,32.0558,32.1055,32.0458,32.0757,92207.0
2019-11-22 15:30:00,32.22,32.26,32.21,32.23,93127.0,32.0757,32.1155,32.0657,32.0856,93127.0
2019-11-22 15:40:00,32.23,32.31,32.23,32.3,145006.0,32.0856,32.1653,32.0856,32.1553,145006.0
2019-11-22 15:50:00,32.29,32.41,32.29,32.34,371061.0,32.1454,32.2648,32.1454,32.1951,371061.0
2019-11-25 09:30:00,32.68,32.97,32.6,32.97,197984.0,32.5336,32.8223,32.454,32.8223,197984.0
2019-11-25 09:40:00,32.97,33.14,32.75,33.11,158770.0,32.8223,32.9915,32.6033,32.9617,158770.0
2019-11-25 09:50:00,33.11,33.16,32.97,33.08,86190.0,32.9617,33.0115,32.8223,32.9318,86190.0
2019-11-25 10:00:00,33.07,33.17,33.03,33.05,87520.0,32.9219,33.0214,32.882,32.9019,87520.0
2019-11-25 10:10:00,33.05,33.1,33.0,33.06,97183.0,32.9019,32.9517,32.8522,32.9119,97183.0
2019-11-25 10:20:00,33.06,33.07,32.98,33.05,87388.0,32.9119,32.9219,32.8323,32.9019,87388.0
2019-11-25 10:30:00,33.06,33.1,32.91,32.95,95865.0,32.9119,32.9517,32.7626,32.8024,95865.0
2019-11-25 10:40:00,32.97,33.06,32.97,32.98,54904.0,32.8223,32.9119,32.8223,32.8323,54904.0
2019-11-25 10:50:00,32.98,32.99,32.83,32.86,68949.0,32.8323,32.8422,32.6829,32.7128,68949.0
2019-11-25 11:00:00,32.87,32.89,32.78,32.86,37047.0,32.7228,32.7427,32.6332,32.7128,37047.0
2019-11-25 11:10:00,32.87,32.89,32.75,32.76,48612.0,32.7228,32.7427,32.6033,32.6132,48612.0
2019-11-25 11:20:00,32.76,32.76,32.59,32.61,60877.0,32.6132,32.6132,32.444,32.4639,60877.0
2019-11-25 11:30:00,32.61,32.61,32.48,32.57,57594.0,32.4639,32.4639,32.3345,32.4241,57594.0
2019-11-25 11:40:00,32.57,32.57,32.46,32.52,48455.0,32.4241,32.4241,32.3146,32.3743,48455.0
2019-11-25 11:50:00,32.52,32.59,32.48,32.59,59170.0,32.3743,32.444,32.3345,32.444,59170.0
2019-11-25 12:00:00,32.58,32.72,32.56,32.71,49400.0,32.4341,32.5734,32.4141,32.5635,49400.0
2019-11-25 12:10:00,32.7,32.8,32.68,32.8,25298.0,32.5535,32.6531,32.5336,32.6531,25298.0
2019-11-25 12:20:00,32.81,32.84,32.77,32.79,21255.0,32.663,32.6929,32.6232,32.6431,21255.0
2019-11-25 12:30:00,32.81,32.88,32.8,32.86,20039.0,32.663,32.7327,32.6531,32.7128,20039.0
2019-11-25 12:40:00,32.86,32.9,32.82,32.83,33927.0,32.7128,32.7526,32.673,32.6829,33927.0
2019-11-25 12:50:00,32.83,32.84,32.8,32.83,20777.0,32.6829,32.6929,32.6531,32.6829,20777.0
2019-11-25 13:00:00,32.84,32.85,32.79,32.84,47278.0,32.6929,32.7028,32.6431,32.6929,47278.0
2019-11-25 13:10:00,32.84,32.9,32.83,32.89,20368.0,32.6929,32.7526,32.6829,32.7427,20368.0
2019-11-25 13:20:00,32.89,32.91,32.85,32.91,32509.0,32.7427,32.7626,32.7028,32.7626,32509.0
2019-11-25 13:30:00,32.91,32.91,32.87,32.9,24416.0,32.7626,32.7626,32.7228,32.7526,24416.0
2019-11-25 13:40:00,32.88,32.91,32.87,32.89,15093.0,32.7327,32.7626,32.7228,32.7427,15093.0
2019-11-25 13:50:00,32.89,32.91,32.87,32.91,17998.0,32.7427,32.7626,32.7228,32.7626,17998.0
2019-11-25 14:00:00,32.91,32.91,32.88,32.88,18040.0,32.7626,32.7626,32.7327,32.7327,18040.0
2019-11-25 14:10:00,32.88,32.9,32.86,32.9,22247.0,32.7327,32.7526,32.7128,32.7526,22247.0
2019-11-25 14:20:00,32.9,32.9,32.86,32.87,27613.0,32.7526,32.7526,32.7128,32.7228,27613.0
2019-11-25 14:30:00,32.86,32.87,32.79,32.84,48634.0,32.7128,32.7228,32.6431,32.6929,48634.0
2019-11-25 14:40:00,32.84,32.88,32.82,32.88,22270.0,32.6929,32.7327,32.673,32.7327,22270.0
2019-11-25 14:50:00,32.87,32.93,32.86,32.92,27153.0,32.7228,32.7825,32.7128,32.7725,27153.0
2019-11-25 15:00:00,32.93,32.97,32.92,32.94,29946.0,32.7825,32.8223,32.7725,32.7924,29946.0
2019-11-25 15:10:00,32.93,32.93,32.81,32.81,49348.0,32.7825,32.7825,32.663,32.663,49348.0
2019-11-25 15:20:00,32.82,32.86,32.8,32.85,40093.0,32.673,32.7128,32.6531,32.7028,40093.0
2019-11-25 15:30:00,32.85,32.86,32.81,32.83,70620.0,32.7028,32.7128,32.663,32.6829,70620.0
2019-11-25 15:40:00,32.82,32.87,32.75,32.84,82120.0,32.673,32.7228,32.6033,32.6929,82120.0
2019-11-25 15:50:00,32.84,32.87,32.81,32.82,219328.0,32.6929,32.7228,32.663,32.673,219328.0
2019-11-26 09:30:00,32.71,32.79,32.34,32.44,168921.0,32.5635,32.6431,32.1951,32.2947,168921.0
2019-11-26 09:40:00,32.44,32.73,32.39,32.73,40147.0,32.2947,32.5834,32.2449,32.5834,40147.0
2019-11-26 09:50:00,32.72,32.72,32.46,32.46,384744.0,32.5734,32.5734,32.3146,32.3146,384744.0
2019-11-26 10:00:00,32.49,32.57,32.47,32.54,56482.0,32.3445,32.4241,32.3245,32.3942,56482.0
2019-11-26 10:10:00,32.54,32.63,32.44,32.44,31006.0,32.3942,32.4838,32.2947,32.2947,31006.0
2019-11-26 10:20:00,32.47,32.63,32.45,32.54,28653.0,32.3245,32.4838,32.3046,32.3942,28653.0
2019-11-26 10:30:00,32.53,32.57,32.51,32.52,12779.0,32.3843,32.4241,32.3644,32.3743,12779.0
2019-11-26 10:40:00,32.52,32.62,32.49,32.58,84585.0,32.3743,32.4739,32.3445,32.4341,84585.0
2019-11-26 10:50:00,32.58,32.74,32.57,32.69,62234.0,32.4341,32.5933,32.4241,32.5436,62234.0
2019-11-26 11:00:00,32.72,32.8,32.7,32.8,29328.0,32.5734,32.6531,32.5535,32.6531,29328.0
2019-11-26 11:10:00,32.8,32.84,32.79,32.8,25067.0,32.6531,32.6929,32.6431,32.6531,25067.0
2019-11-26 11:20:00,32.81,32.81,32.73,32.8,22032.0,32.663,32.663,32.5834,32.6531,22032.0
2019-11-26 11:30:00,32.8,32.87,32.78,32.85,22904.0,32.6531,32.7228,32.6332,32.7028,22904.0
2019-11-26 11:40:00,32.84,32.89,32.82,32.87,14362.0,32.6929,32.7427,32.673,32.7228,14362.0
2019-11-26 11:50:00,32.87,32.9,32.84,32.88,12156.0,32.7228,32.7526,32.6929,32.7327,12156.0
2019-11-26 12:00:00,32.87,32.9,32.83,32.88,19782.0,32.7228,32.7526,32.6829,32.7327,19782.0
2019-11-26 12:10:00,32.88,32.9,32.85,32.89,10294.0,32.7327,32.7526,32.7028,32.7427,10294.0
2019-11-26 12:20:00,32.89,32.92,32.87,32.91,11738.0,32.7427,32.7725,32.7228,32.7626,11738.0
2019-11-26 12:30:00,32.91,32.94,32.9,32.9,26356.0,32.7626,32.7924,32.7526,32.7526,26356.0
2019-11-26 12:40:00,32.9,32.91,32.85,32.89,13942.0,32.7526,32.7626,32.7028,32.7427,13942.0
2019-11-26 12:50:00,32.88,32.88,32.81,32.82,9607.0,32.7327,32.7327,32.663,32.673,9607.0
2019-11-26 13:00:00,32.82,32.85,32.81,32.84,16421.0,32.673,32.7028,32.663,32.6929,16421.0
2019-11-26 13:10:00,32.84,32.9,32.83,32.88,18834.0,32.6929,32.7526,32.6829,32.7327,18834.0
2019-11-26 13:20:00,32.88,32.9,32.85,32.88,21546.0,32.7327,32.7526,32.7028,32.7327,21546.0
2019-11-26 13:30:00,32.88,32.9,32.84,32.86,17030.0,32.7327,32.7526,32.6929,32.7128,17030.0
2019-11-26 13:40:00,32.86,32.9,32.85,32.88,14105.0,32.7128,32.7526,32.7028,32.7327,14105.0
2019-11-26 13:50:00,32.88,32.89,32.86,32.87,9118.0,32.7327,32.7427,32.7128,32.7228,9118.0
2019-11-26 14:00:00,32.88,32.91,32.88,32.9,50620.0,32.7327,32.7626,32.7327,32.7526,50620.0
2019-11-26 14:10:00,32.9,32.92,32.89,32.92,18102.0,32.7526,32.7725,32.7427,32.7725,18102.0
2019-11-26 14:20:00,32.92,32.99,32.92,32.97,20242.0,32.7725,32.8422,32.7725,32.8223,20242.0
2019-11-26 14:30:00,32.96,32.99,32.96,32.97,47851.0,32.8124,32.8422,32.8124,32.8223,47851.0
2019-11-26 14:40:00,32.96,32.97,32.93,32.95,16577.0,32.8124,32.8223,32.7825,32.8024,16577.0
2019-11-26 14:50:00,32.94,32.94,32.91,32.91,9788.0,32.7924,32.7924,32.7626,32.7626,9788.0
2019-11-26 15:00:00,32.91,32.92,32.88,32.89,15308.0,32.7626,32.7725,32.7327,32.7427,15308.0
2019-11-26 15:10:00,32.89,32.93,32.87,32.91,22272.0,32.7427,32.7825,32.7228,32.7626,22272.0
2019-11-26 15:20:00,32.91,32.92,32.88,32.91,21487.0,32.7626,32.7725,32.7327,32.7626,21487.0
2019-11-26 15:30:00,32.91,32.94,32.9,32.92,44010.0,32.7626,32.7924,32.7526,32.7725,44010.0
2019-11-26 15:40:00,32.91,32.94,32.9,32.94,42101.0,32.7626,32.7924,32.7526,32.7924,42101.0
2019-11-26 15:50:00,32.93,32.94,32.87,32.89,203852.0,32.7825,32.7924,32.7228,32.7427,203852.0
2019-11-27 09:30:00,33.0,33.49,32.86,33.33,173111.0,32.8522,33.34,32.7128,33.1807,173111.0
2019-11-27 09:40:00,33.3,33.31,33.07,33.2,53722.0,33.1508,33.1608,32.9219,33.0513,53722.0
2019-11-27 09:50:00,33.2,33.47,33.19,33.45,43064.0,33.0513,33.3201,33.0413,33.3002,43064.0
2019-11-27 10:00:00,33.45,33.5,33.42,33.47,35722.0,33.3002,33.3499,33.2703,33.3201,35722.0
2019-11-27 10:10:00,33.47,33.47,33.29,33.42,38875.0,33.3201,33.3201,33.1409,33.2703,38875.0
2019-11-27 10:20:00,33.42,33.45,33.27,33.3,32804.0,33.2703,33.3002,33.121,33.1508,32804.0
2019-11-27 10:30:00,33.29,33.29,33.12,33.17,19609.0,33.1409,33.1409,32.9716,33.0214,19609.0
2019-11-27 10:40:00,33.16,33.2,33.09,33.14,29999.0,33.0115,33.0513,32.9418,32.9915,29999.0
2019-11-27 10:50:00,33.14,33.14,33.02,33.05,16199.0,32.9915,32.9915,32.8721,32.9019,16199.0
2019-11-27 11:00:00,33.06,33.1,33.03,33.08,15777.0,32.9119,32.9517,32.882,32.9318,15777.0
2019-11-27 11:10:00,33.06,33.1,32.99,33.01,22849.0,32.9119,32.9517,32.8422,32.8621,22849.0
2019-11-27 11:20:00,33.01,33.07,32.99,33.03,33574.0,32.8621,32.9219,32.8422,32.882,33574.0
2019-11-27 11:30:00,33.03,33.08,33.0,33.02,23276.0,32.882,32.9318,32.8522,32.8721,23276.0
2019-11-27 11:40:00,33.02,33.06,33.0,33.01,17422.0,32.8721,32.9119,32.8522,32.8621,17422.0
2019-11-27 11:50:00,33.01,33.02,32.98,33.0,25967.0,32.8621,32.8721,32.8323,32.8522,25967.0
2019-11-27 12:00:00,33.01,33.05,32.99,33.05,8606.0,32.8621,32.9019,32.8422,32.9019,8606.0
2019-11-27 12:10:00,33.06,33.11,33.02,33.03,51089.0,32.9119,32.9617,32.8721,32.882,51089.0
2019-11-27 12:20:00,33.02,33.11,33.02,33.05,30359.0,32.8721,32.9617,32.8721,32.9019,30359.0
2019-11-27 12:30:00,33.05,33.05,32.97,33.03,22717.0,32.9019,32.9019,32.8223,32.882,22717.0
2019-11-27 12:40:00,33.02,33.06,32.97,33.04,16637.0,32.8721,32.9119,32.8223,32.892,16637.0
2019-11-27 12:50:00,33.04,33.05,32.98,33.02,18115.0,32.892,32.9019,32.8323,32.8721,18115.0
2019-11-27 13:00:00,33.02,33.05,33.01,33.03,16946.0,32.8721,32.9019,32.8621,32.882,16946.0
2019-11-27 13:10:00,33.02,33.08,33.01,33.05,16766.0,32.8721,32.9318,32.8621,32.9019,16766.0
2019-11-27 13:20:00,33.05,33.15,33.05,33.13,16242.0,32.9019,33.0015,32.9019,32.9816,16242.0
2019-11-27 13:30:00,33.13,33.15,33.1,33.11,12978.0,32.9816,33.0015,32.9517,32.9617,12978.0
2019-11-27 13:40:00,33.11,33.13,33.08,33.08,12096.0,32.9617,32.9816,32.9318,32.9318,12096.0
2019-11-27 13:50:00,33.09,33.14,33.07,33.12,13880.0,32.9418,32.9915,32.9219,32.9716,13880.0
2019-11-27 14:00:00,33.11,33.15,33.09,33.14,9987.0,32.9617,33.0015,32.9418,32.9915,9987.0
2019-11-27 14:10:00,33.14,33.2,33.14,33.19,20213.0,32.9915,33.0513,32.9915,33.0413,20213.0
2019-11-27 14:20:00,33.19,33.21,33.16,33.17,16774.0,33.0413,33.0612,33.0115,33.0214,16774.0
2019-11-27 14:30:00,33.18,33.18,33.1,33.1,12805.0,33.0314,33.0314,32.9517,32.9517,12805.0
2019-11-27 14:40:00,33.1,33.11,33.05,33.05,9514.0,32.9517,32.9617,32.9019,32.9019,9514.0
2019-11-27 14:50:00,33.05,33.08,33.05,33.07,12562.0,32.9019,32.9318,32.9019,32.9219,12562.0
2019-11-27 15:00:00,33.06,33.07,33.04,33.07,16737.0,32.9119,32.9219,32.892,32.9219,16737.0
2019-11-27 15:10:00,33.06,33.09,33.06,33.08,18825.0,32.9119,32.9418,32.9119,32.9318,18825.0
2019-11-27 15:20:00,33.09,33.12,33.07,33.09,19829.0,32.9418,32.9716,32.9219,32.9418,19829.0
2019-11-27 15:30:00,33.09,33.09,33.04,33.07,32595.0,32.9418,32.9418,32.892,32.9219,32595.0
2019-11-27 15:40:00,33.07,33.09,33.05,33.09,44647.0,32.9219,32.9418,32.9019,32.9418,44647.0
2019-11-27 15:50:00,33.08,33.13,33.08,33.12,162643.0,32.9318,32.9816,32.9318,32.9716,162643.0
2019-11-29 09:30:00,32.89,33.01,32.8,32.8,228275.0,32.7427,32.8621,32.6531,32.6531,228275.0
2019-11-29 09:40:00,32.81,32.87,32.79,32.85,64974.0,32.663,32.7228,32.6431,32.7028,64974.0
2019-11-29 09:50:00,32.85,32.97,32.82,32.97,56574.0,32.7028,32.8223,32.673,32.8223,56574.0
2019-11-29 10:00:00,32.97,33.17,32.96,33.16,85628.0,32.8223,33.0214,32.8124,33.0115,85628.0
2019-11-29 10:10:00,33.17,33.23,33.12,33.17,55478.0,33.0214,33.0811,32.9716,33.0214,55478.0
2019-11-29 10:20:00,33.17,33.19,32.87,32.88,44627.0,33.0214,33.0413,32.7228,32.7327,44627.0
2019-11-29 10:30:00,32.88,32.93,32.83,32.88,35388.0,32.7327,32.7825,32.6829,32.7327,35388.0
2019-11-29 10:40:00,32.87,32.87,32.81,32.84,35912.0,32.7228,32.7228,32.663,32.6929,35912.0
2019-11-29 10:50:00,32.84,32.84,32.76,32.76,82592.0,32.6929,32.6929,32.6132,32.6132,82592.0
2019-11-29 11:00:00,32.77,32.78,32.73,32.75,43379.0,32.6232,32.6332,32.5834,32.6033,43379.0
2019-11-29 11:10:00,32.75,32.78,32.74,32.77,36628.0,32.6033,32.6332,32.5933,32.6232,36628.0
2019-11-29 11:20:00,32.77,32.78,32.68,32.77,35817.0,32.6232,32.6332,32.5336,32.6232,35817.0
2019-11-29 11:30:00,32.77,32.86,32.72,32.85,35423.0,32.6232,32.7128,32.5734,32.7028,35423.0
2019-11-29 11:40:00,32.84,32.84,32.8,32.83,23452.0,32.6929,32.6929,32.6531,32.6829,23452.0
2019-11-29 11:50:00,32.82,32.99,32.81,32.98,27830.0,32.673,32.8422,32.663,32.8323,27830.0
2019-11-29 12:00:00,32.97,33.09,32.97,33.05,76074.0,32.8223,32.9418,32.8223,32.9019,76074.0
2019-11-29 12:10:00,33.06,33.1,33.04,33.09,65561.0,32.9119,32.9517,32.892,32.9418,65561.0
2019-11-29 12:20:00,33.09,33.16,33.03,33.15,50827.0,32.9418,33.0115,32.882,33.0015,50827.0
2019-11-29 12:30:00,33.15,33.25,33.13,33.24,93159.0,33.0015,33.1011,32.9816,33.0911,93159.0
2019-11-29 12:40:00,33.25,33.25,33.17,33.18,77465.0,33.1011,33.1011,33.0214,33.0314,77465.0
2019-11-29 12:50:00,33.18,33.24,33.15,33.24,274149.0,33.0314,33.0911,33.0015,33.0911,274149.0
2019-12-02 09:30:00,33.15,33.23,33.04,33.07,206874.0,33.0015,33.0811,32.892,32.9219,206874.0
2019-12-02 09:40:00,33.07,33.36,33.05,33.25,172629.0,32.9219,33.2106,32.9019,33.1011,172629.0
2019-12-02 09:50:00,33.25,33.38,33.2,33.31,114448.0,33.1011,33.2305,33.0513,33.1608,114448.0
2019-12-02 10:00:00,33.3,33.32,33.04,33.07,211500.0,33.1508,33.1707,32.892,32.9219,211500.0
2019-12-02 10:10:00,33.06,33.08,32.76,32.79,88302.0,32.9119,32.9318,32.6132,32.6431,88302.0
2019-12-02 10:20:00,32.78,32.79,32.59,32.61,87098.0,32.6332,32.6431,32.444,32.4639,87098.0
2019-12-02 10:30:00,32.62,32.62,32.46,32.47,80801.0,32.4739,32.4739,32.3146,32.3245,80801.0
2019-12-02 10:40:00,32.47,32.55,32.35,32.54,152691.0,32.3245,32.4042,32.2051,32.3942,152691.0
2019-12-02 10:50:00,32.54,32.54,32.16,32.16,171732.0,32.3942,32.3942,32.0159,32.0159,171732.0
2019-12-02 11:00:00,32.17,32.27,32.02,32.05,92139.0,32.0259,32.1254,31.8766,31.9064,92139.0
2019-12-02 11:10:00,32.07,32.13,31.99,32.07,77843.0,31.9263,31.9861,31.8467,31.9263,77843.0
2019-12-02 11:20:00,32.07,32.1,32.02,32.05,100456.0,31.9263,31.9562,31.8766,31.9064,100456.0
2019-12-02 11:30:00,32.05,32.08,31.99,32.04,90072.0,31.9064,31.9363,31.8467,31.8965,90072.0
2019-12-02 11:40:00,32.05,32.09,32.02,32.02,78358.0,31.9064,31.9462,31.8766,31.8766,78358.0
2019-12-02 11:50:00,32.02,32.09,32.02,32.04,75003.0,31.8766,31.9462,31.8766,31.8965,75003.0
2019-12-02 12:00:00,32.03,32.09,31.97,32.05,57622.0,31.8865,31.9462,31.8268,31.9064,57622.0
2019-12-02 12:10:00,32.06,32.07,31.96,31.97,41532.0,31.9164,31.9263,31.8168,31.8268,41532.0
2019-12-02 12:20:00,31.97,32.04,31.91,31.95,66316.0,31.8268,31.8965,31.7671,31.8069,66316.0
2019-12-02 12:30:00,31.95,31.96,31.86,31.87,50800.0,31.8069,31.8168,31.7173,31.7272,50800.0
2019-12-02 12:40:00,31.87,31.93,31.82,31.86,102392.0,31.7272,31.787,31.6775,31.7173,102392.0
2019-12-02 12:50:00,31.86,31.87,31.79,31.8,44045.0,31.7173,31.7272,31.6476,31.6575,44045.0
2019-12-02 13:00:00,31.8,31.84,31.76,31.8,59909.0,31.6575,31.6974,31.6177,31.6575,59909.0
2019-12-02 13:10:00,31.79,31.79,31.74,31.78,46627.0,31.6476,31.6476,31.5978,31.6376,46627.0
2019-12-02 13:20:00,31.78,31.88,31.75,31.79,68913.0,31.6376,31.7372,31.6078,31.6476,68913.0
2019-12-02 13:30:00,31.79,31.79,31.74,31.76,57070.0,31.6476,31.6476,31.5978,31.6177,57070.0
2019-12-02 13:40:00,31.75,31.78,31.72,31.77,34815.0,31.6078,31.6376,31.5779,31.6277,34815.0
2019-12-02 13:50:00,31.78,31.84,31.76,31.8,39244.0,31.6376,31.6974,31.6177,31.6575,39244.0
2019-12-02 14:00:00,31.8,31.82,31.76,31.82,48484.0,31.6575,31.6775,31.6177,31.6775,48484.0
2019-12-02 14:10:00,31.82,31.83,31.76,31.77,36497.0,31.6775,31.6874,31.6177,31.6277,36497.0
2019-12-02 14:20:00,31.77,31.81,31.74,31.81,54726.0,31.6277,31.6675,31.5978,31.6675,54726.0
2019-12-02 14:30:00,31.81,31.87,31.79,31.85,40185.0,31.6675,31.7272,31.6476,31.7073,40185.0
2019-12-02 14:40:00,31.85,31.97,31.85,31.92,42025.0,31.7073,31.8268,31.7073,31.777,42025.0
2019-12-02 14:50:00,31.91,31.91,31.88,31.9,32194.0,31.7671,31.7671,31.7372,31.7571,32194.0
2019-12-02 15:00:00,31.91,31.91,31.8,31.84,57831.0,31.7671,31.7671,31.6575,31.6974,57831.0
2019-12-02 15:10:00,31.84,31.87,31.8,31.83,56391.0,31.6974,31.7272,31.6575,31.6874,56391.0
2019-12-02 15:20:00,31.83,31.83,31.76,31.78,88502.0,31.6874,31.6874,31.6177,31.6376,88502.0
2019-12-02 15:30:00,31.78,31.89,31.76,31.84,85746.0,31.6376,31.7471,31.6177,31.6974,85746.0
2019-12-02 15:40:00,31.83,31.84,31.74,31.75,167757.0,31.6874,31.6974,31.5978,31.6078,167757.0
2019-12-02 15:50:00,31.75,31.89,31.74,31.88,386583.0,31.6078,31.7471,31.5978,31.7372,386583.0
2019-12-03 09:30:00,31.45,31.67,31.0,31.35,314754.0,31.3091,31.5281,30.8611,31.2096,314754.0
2019-12-03 09:40:00,31.34,31.59,31.33,31.38,230893.0,31.1996,31.4485,31.1897,31.2394,230893.0
2019-12-03 09:50:00,31.34,31.4,31.16,31.37,117513.0,31.1996,31.2593,31.0204,31.2295,117513.0
2019-12-03 10:00:00,31.36,31.41,31.21,31.25,106453.0,31.2195,31.2693,31.0702,31.11,106453.0
2019-12-03 10:10:00,31.24,31.39,31.2,31.39,76365.0,31.1001,31.2494,31.0602,31.2494,76365.0
2019-12-03 10:20:00,31.4,31.44,31.31,31.37,96696.0,31.2593,31.2992,31.1697,31.2295,96696.0
2019-12-03 10:30:00,31.36,31.52,31.35,31.46,49180.0,31.2195,31.3788,31.2096,31.3191,49180.0
2019-12-03 10:40:00,31.46,31.52,31.44,31.49,57681.0,31.3191,31.3788,31.2992,31.3489,57681.0
2019-12-03 10:50:00,31.49,31.53,31.35,31.38,86336.0,31.3489,31.3888,31.2096,31.2394,86336.0
2019-12-03 11:00:00,31.37,31.43,31.29,31.3,95866.0,31.2295,31.2892,31.1498,31.1598,95866.0
2019-12-03 11:10:00,31.3,31.51,31.3,31.49,53395.0,31.1598,31.3688,31.1598,31.3489,53395.0
2019-12-03 11:20:00,31.5,31.57,31.42,31.43,88239.0,31.3589,31.4286,31.2793,31.2892,88239.0
2019-12-03 11:30:00,31.43,31.48,31.39,31.46,75047.0,31.2892,31.339,31.2494,31.3191,75047.0
2019-12-03 11:40:00,31.47,31.48,31.31,31.34,47859.0,31.329,31.339,31.1697,31.1996,47859.0
2019-12-03 11:50:00,31.33,31.36,31.28,31.32,36686.0,31.1897,31.2195,31.1399,31.1797,36686.0
2019-12-03 12:00:00,31.31,31.37,31.29,31.35,77607.0,31.1697,31.2295,31.1498,31.2096,77607.0
2019-12-03 12:10:00,31.35,31.63,31.34,31.57,138946.0,31.2096,31.4883,31.1996,31.4286,138946.0
2019-12-03 12:20:00,31.56,31.67,31.54,31.57,72591.0,31.4186,31.5281,31.3987,31.4286,72591.0
2019-12-03 12:30:00,31.59,31.59,31.47,31.49,38796.0,31.4485,31.4485,31.329,31.3489,38796.0
2019-12-03 12:40:00,31.49,31.52,31.43,31.52,46597.0,31.3489,31.3788,31.2892,31.3788,46597.0
2019-12-03 12:50:00,31.52,31.58,31.47,31.48,74806.0,31.3788,31.4385,31.329,31.339,74806.0
2019-12-03 13:00:00,31.49,31.53,31.42,31.42,42044.0,31.3489,31.3888,31.2793,31.2793,42044.0
2019-12-03 13:10:00,31.42,31.48,31.41,31.43,50517.0,31.2793,31.339,31.2693,31.2892,50517.0
2019-12-03 13:20:00,31.43,31.46,31.42,31.45,42336.0,31.2892,31.3191,31.2793,31.3091,42336.0
2019-12-03 13:30:00,31.45,31.53,31.4,31.41,63229.0,31.3091,31.3888,31.2593,31.2693,63229.0
2019-12-03 13:40:00,31.42,31.42,31.29,31.3,39104.0,31.2793,31.2793,31.1498,31.1598,39104.0
2019-12-03 13:50:00,31.31,31.33,31.29,31.3,20739.0,31.1697,31.1897,31.1498,31.1598,20739.0
2019-12-03 14:00:00,31.29,31.32,31.25,31.32,50201.0,31.1498,31.1797,31.11,31.1797,50201.0
2019-12-03 14:10:00,31.31,31.32,31.25,31.26,28417.0,31.1697,31.1797,31.11,31.12,28417.0
2019-12-03 14:20:00,31.27,31.34,31.21,31.26,77953.0,31.1299,31.1996,31.0702,31.12,77953.0
2019-12-03 14:30:00,31.24,31.27,31.2,31.26,39263.0,31.1001,31.1299,31.0602,31.12,39263.0
2019-12-03 14:40:00,31.27,31.3,31.27,31.29,25460.0,31.1299,31.1598,31.1299,31.1498,25460.0
2019-12-03 14:50:00,31.29,31.36,31.28,31.33,38955.0,31.1498,31.2195,31.1399,31.1897,38955.0
2019-12-03 15:00:00,31.33,31.39,31.32,31.33,41527.0,31.1897,31.2494,31.1797,31.1897,41527.0
2019-12-03 15:10:00,31.34,31.4,31.33,31.4,40535.0,31.1996,31.2593,31.1897,31.2593,40535.0
2019-12-03 15:20:00,31.4,31.48,31.39,31.44,51790.0,31.2593,31.339,31.2494,31.2992,51790.0
2019-12-03 15:30:00,31.44,31.48,31.4,31.45,54453.0,31.2992,31.339,31.2593,31.3091,54453.0
2019-12-03 15:40:00,31.45,31.52,31.42,31.5,61849.0,31.3091,31.3788,31.2793,31.3589,61849.0
2019-12-03 15:50:00,31.5,31.51,31.41,31.48,164223.0,31.3589,31.3688,31.2693,31.339,164223.0
2019-12-04 09:30:00,31.64,31.72,31.25,31.52,124549.0,31.4983,31.5779,31.11,31.3788,124549.0
2019-12-04 09:40:00,31.51,31.62,31.38,31.4,47598.0,31.3688,31.4784,31.2394,31.2593,47598.0
2019-12-04 09:50:00,31.39,31.57,31.32,31.56,116696.0,31.2494,31.4286,31.1797,31.4186,116696.0
2019-12-04 10:00:00,31.55,31.62,31.41,31.54,67720.0,31.4087,31.4784,31.2693,31.3987,67720.0
2019-12-04 10:10:00,31.54,31.7,31.53,31.7,59985.0,31.3987,31.558,31.3888,31.558,59985.0
2019-12-04 10:20:00,31.7,31.78,31.65,31.75,92746.0,31.558,31.6376,31.5082,31.6078,92746.0
2019-12-04 10:30:00,31.76,31.78,31.64,31.67,37155.0,31.6177,31.6376,31.4983,31.5281,37155.0
2019-12-04 10:40:00,31.67,31.71,31.63,31.67,34522.0,31.5281,31.568,31.4883,31.5281,34522.0
2019-12-04 10:50:00,31.67,31.69,31.63,31.65,33682.0,31.5281,31.548,31.4883,31.5082,33682.0
2019-12-04 11:00:00,31.65,31.69,31.64,31.65,30434.0,31.5082,31.548,31.4983,31.5082,30434.0
2019-12-04 11:10:00,31.65,31.7,31.63,31.68,30927.0,31.5082,31.558,31.4883,31.5381,30927.0
2019-12-04 11:20:00,31.68,31.74,31.65,31.66,29369.0,31.5381,31.5978,31.5082,31.5182,29369.0
2019-12-04 11:30:00,31.66,31.75,31.65,31.75,25734.0,31.5182,31.6078,31.5082,31.6078,25734.0
2019-12-04 11:40:00,31.76,31.78,31.73,31.78,22362.0,31.6177,31.6376,31.5879,31.6376,22362.0
2019-12-04 11:50:00,31.78,31.78,31.75,31.78,27619.0,31.6376,31.6376,31.6078,31.6376,27619.0
2019-12-04 12:00:00,31.78,31.85,31.76,31.84,46598.0,31.6376,31.7073,31.6177,31.6974,46598.0
2019-12-04 12:10:00,31.84,31.85,31.82,31.84,33918.0,31.6974,31.7073,31.6775,31.6974,33918.0
2019-12-04 12:20:00,31.84,31.85,31.81,31.82,21229.0,31.6974,31.7073,31.6675,31.6775,21229.0
2019-12-04 12:30:00,31.83,31.83,31.79,31.81,19488.0,31.6874,31.6874,31.6476,31.6675,19488.0
2019-12-04 12:40:00,31.81,31.86,31.78,31.85,29163.0,31.6675,31.7173,31.6376,31.7073,29163.0
2019-12-04 12:50:00,31.85,31.88,31.85,31.88,15886.0,31.7073,31.7372,31.7073,31.7372,15886.0
2019-12-04 13:00:00,31.87,31.88,31.84,31.86,18330.0,31.7272,31.7372,31.6974,31.7173,18330.0
2019-12-04 13:10:00,31.86,31.86,31.8,31.85,21606.0,31.7173,31.7173,31.6575,31.7073,21606.0
2019-12-04 13:20:00,31.85,31.89,31.81,31.86,20161.0,31.7073,31.7471,31.6675,31.7173,20161.0
2019-12-04 13:30:00,31.85,31.89,31.84,31.88,26049.0,31.7073,31.7471,31.6974,31.7372,26049.0
2019-12-04 13:40:00,31.88,31.9,31.83,31.85,19541.0,31.7372,31.7571,31.6874,31.7073,19541.0
2019-12-04 13:50:00,31.85,31.86,31.83,31.86,15415.0,31.7073,31.7173,31.6874,31.7173,15415.0
2019-12-04 14:00:00,31.86,31.87,31.84,31.85,29792.0,31.7173,31.7272,31.6974,31.7073,29792.0
2019-12-04 14:10:00,31.86,31.91,31.83,31.88,45148.0,31.7173,31.7671,31.6874,31.7372,45148.0
2019-12-04 14:20:00,31.89,31.92,31.88,31.91,31665.0,31.7471,31.777,31.7372,31.7671,31665.0
2019-12-04 14:30:00,31.9,31.91,31.86,31.87,28238.0,31.7571,31.7671,31.7173,31.7272,28238.0
2019-12-04 14:40:00,31.87,31.87,31.82,31.84,16782.0,31.7272,31.7272,31.6775,31.6974,16782.0
2019-12-04 14:50:00,31.84,31.85,31.75,31.77,60279.0,31.6974,31.7073,31.6078,31.6277,60279.0
2019-12-04 15:00:00,31.76,31.82,31.76,31.77,17101.0,31.6177,31.6775,31.6177,31.6277,17101.0
2019-12-04 15:10:00,31.76,31.82,31.74,31.75,20962.0,31.6177,31.6775,31.5978,31.6078,20962.0
2019-12-04 15:20:00,31.74,31.77,31.69,31.76,72672.0,31.5978,31.6277,31.548,31.6177,72672.0
2019-12-04 15:30:00,31.76,31.77,31.7,31.72,46865.0,31.6177,31.6277,31.558,31.5779,46865.0
2019-12-04 15:40:00,31.72,31.76,31.7,31.76,48174.0,31.5779,31.6177,31.558,31.6177,48174.0
2019-12-04 15:50:00,31.76,31.78,31.66,31.67,114962.0,31.6177,31.6376,31.5182,31.5281,114962.0
2019-12-05 09:30:00,31.68,31.9,31.55,31.9,345015.0,31.5381,31.7571,31.4087,31.7571,345015.0
2019-12-05 09:40:00,31.91,32.1,31.88,32.03,111682.0,31.7671,31.9562,31.7372,31.8865,111682.0
2019-12-05 09:50:00,32.04,32.08,31.93,31.94,40712.0,31.8965,31.9363,31.787,31.7969,40712.0
2019-12-05 10:00:00,31.96,32.24,31.92,32.21,61421.0,31.8168,32.0956,31.777,32.0657,61421.0
2019-12-05 10:10:00,32.19,32.24,32.12,32.22,50904.0,32.0458,32.0956,31.9761,32.0757,50904.0
2019-12-05 10:20:00,32.22,32.22,32.16,32.18,36055.0,32.0757,32.0757,32.0159,32.0358,36055.0
2019-12-05 10:30:00,32.19,32.19,32.09,32.13,29475.0,32.0458,32.0458,31.9462,31.9861,29475.0
2019-12-05 10:40:00,32.13,32.14,32.06,32.11,26020.0,31.9861,31.996,31.9164,31.9662,26020.0
2019-12-05 10:50:00,32.1,32.17,32.07,32.14,30868.0,31.9562,32.0259,31.9263,31.996,30868.0
2019-12-05 11:00:00,32.14,32.21,32.12,32.2,41644.0,31.996,32.0657,31.9761,32.0558,41644.0
2019-12-05 11:10:00,32.19,32.21,32.15,32.2,34090.0,32.0458,32.0657,32.006,32.0558,34090.0
2019-12-05 11:20:00,32.2,32.24,32.16,32.23,35119.0,32.0558,32.0956,32.0159,32.0856,35119.0
2019-12-05 11:30:00,32.23,32.27,32.23,32.26,31825.0,32.0856,32.1254,32.0856,32.1155,31825.0
2019-12-05 11:40:00,32.26,32.29,32.22,32.29,27971.0,32.1155,32.1454,32.0757,32.1454,27971.0
2019-12-05 11:50:00,32.28,32.29,32.23,32.25,21591.0,32.1354,32.1454,32.0856,32.1055,21591.0
2019-12-05 12:00:00,32.24,32.27,32.23,32.24,23008.0,32.0956,32.1254,32.0856,32.0956,23008.0
2019-12-05 12:10:00,32.23,32.27,32.23,32.25,33904.0,32.0856,32.1254,32.0856,32.1055,33904.0
2019-12-05 12:20:00,32.26,32.39,32.23,32.38,56038.0,32.1155,32.2449,32.0856,32.2349,56038.0
2019-12-05 12:30:00,32.37,32.44,32.36,32.41,52229.0,32.225,32.2947,32.215,32.2648,52229.0
2019-12-05 12:40:00,32.41,32.43,32.35,32.36,38538.0,32.2648,32.2847,32.2051,32.215,38538.0
2019-12-05 12:50:00,32.36,32.38,32.31,32.38,13175.0,32.215,32.2349,32.1653,32.2349,13175.0
2019-12-05 13:00:00,32.37,32.42,32.37,32.4,16953.0,32.225,32.2748,32.225,32.2549,16953.0
2019-12-05 13:10:00,32.4,32.44,32.36,32.44,33842.0,32.2549,32.2947,32.215,32.2947,33842.0
2019-12-05 13:20:00,32.44,32.44,32.39,32.4,47449.0,32.2947,32.2947,32.2449,32.2549,47449.0
2019-12-05 13:30:00,32.4,32.47,32.38,32.45,25290.0,32.2549,32.3245,32.2349,32.3046,25290.0
2019-12-05 13:40:00,32.45,32.45,32.38,32.38,20384.0,32.3046,32.3046,32.2349,32.2349,20384.0
2019-12-05 13:50:00,32.39,32.39,32.35,32.36,12757.0,32.2449,32.2449,32.2051,32.215,12757.0
2019-12-05 14:00:00,32.36,32.36,32.3,32.31,25461.0,32.215,32.215,32.1553,32.1653,25461.0
2019-12-05 14:10:00,32.32,32.34,32.31,32.33,17209.0,32.1752,32.1951,32.1653,32.1852,17209.0
2019-12-05 14:20:00,32.34,32.39,32.33,32.37,17635.0,32.1951,32.2449,32.1852,32.225,17635.0
2019-12-05 14:30:00,32.38,32.39,32.36,32.37,20644.0,32.2349,32.2449,32.215,32.225,20644.0
2019-12-05 14:40:00,32.36,32.39,32.34,32.36,26928.0,32.215,32.2449,32.1951,32.215,26928.0
2019-12-05 14:50:00,32.35,32.36,32.21,32.27,46449.0,32.2051,32.215,32.0657,32.1254,46449.0
2019-12-05 15:00:00,32.27,32.27,32.23,32.26,16758.0,32.1254,32.1254,32.0856,32.1155,16758.0
2019-12-05 15:10:00,32.26,32.29,32.26,32.29,25558.0,32.1155,32.1454,32.1155,32.1454,25558.0
2019-12-05 15:20:00,32.29,32.31,32.28,32.3,27709.0,32.1454,32.1653,32.1354,32.1553,27709.0
2019-12-05 15:30:00,32.3,32.34,32.3,32.34,55755.0,32.1553,32.1951,32.1553,32.1951,55755.0
2019-12-05 15:40:00,32.34,32.34,32.23,32.23,63527.0,32.1951,32.1951,32.0856,32.0856,63527.0
2019-12-05 15:50:00,32.23,32.25,32.21,32.23,128543.0,32.0856,32.1055,32.0657,32.0856,128543.0
2019-12-06 09:30:00,32.66,33.29,32.57,33.22,227855.0,32.5137,33.1409,32.4241,33.0712,227855.0
2019-12-06 09:40:00,33.22,33.39,33.09,33.32,117191.0,33.0712,33.2404,32.9418,33.1707,117191.0
2019-12-06 09:50:00,33.36,33.41,33.3,33.37,61744.0,33.2106,33.2603,33.1508,33.2205,61744.0
2019-12-06 10:00:00,33.36,33.41,33.09,33.14,95076.0,33.2106,33.2603,32.9418,32.9915,95076.0
2019-12-06 10:10:00,33.15,33.2,33.02,33.06,52847.0,33.0015,33.0513,32.8721,32.9119,52847.0
2019-12-06 10:20:00,33.06,33.21,33.0,33.16,45157.0,32.9119,33.0612,32.8522,33.0115,45157.0
2019-12-06 10:30:00,33.15,33.2,33.1,33.12,52635.0,33.0015,33.0513,32.9517,32.9716,52635.0
2019-12-06 10:40:00,33.13,33.16,33.06,33.15,25226.0,32.9816,33.0115,32.9119,33.0015,25226.0
2019-12-06 10:50:00,33.15,33.21,33.1,33.1,33809.0,33.0015,33.0612,32.9517,32.9517,33809.0
2019-12-06 11:00:00,33.08,33.26,33.08,33.22,50016.0,32.9318,33.111,32.9318,33.0712,50016.0
2019-12-06 11:10:00,33.22,33.3,33.22,33.25,90454.0,33.0712,33.1508,33.0712,33.1011,90454.0
2019-12-06 11:20:00,33.26,33.28,33.23,33.24,33743.0,33.111,33.1309,33.0811,33.0911,33743.0
2019-12-06 11:30:00,33.24,33.24,33.15,33.2,36574.0,33.0911,33.0911,33.0015,33.0513,36574.0
2019-12-06 11:40:00,33.2,33.22,33.16,33.18,40069.0,33.0513,33.0712,33.0115,33.0314,40069.0
2019-12-06 11:50:00,33.17,33.21,33.15,33.18,29204.0,33.0214,33.0612,33.0015,33.0314,29204.0
2019-12-06 12:00:00,33.18,33.27,33.15,33.24,56904.0,33.0314,33.121,33.0015,33.0911,56904.0
2019-12-06 12:10:00,33.23,33.28,33.19,33.23,50965.0,33.0811,33.1309,33.0413,33.0811,50965.0
2019-12-06 12:20:00,33.23,33.34,33.23,33.32,51481.0,33.0811,33.1906,33.0811,33.1707,51481.0
2019-12-06 12:30:00,33.32,33.33,33.26,33.32,22922.0,33.1707,33.1807,33.111,33.1707,22922.0
2019-12-06 12:40:00,33.32,33.32,33.27,33.31,29190.0,33.1707,33.1707,33.121,33.1608,29190.0
2019-12-06 12:50:00,33.3,33.33,33.27,33.27,22143.0,33.1508,33.1807,33.121,33.121,22143.0
2019-12-06 13:00:00,33.28,33.3,33.16,33.17,20455.0,33.1309,33.1508,33.0115,33.0214,20455.0
2019-12-06 13:10:00,33.16,33.17,33.14,33.15,18384.0,33.0115,33.0214,32.9915,33.0015,18384.0
2019-12-06 13:20:00,33.16,33.2,33.11,33.11,19083.0,33.0115,33.0513,32.9617,32.9617,19083.0
2019-12-06 13:30:00,33.1,33.16,33.1,33.13,23084.0,32.9517,33.0115,32.9517,32.9816,23084.0
2019-12-06 13:40:00,33.12,33.15,33.1,33.11,16780.0,32.9716,33.0015,32.9517,32.9617,16780.0
2019-12-06 13:50:00,33.12,33.12,33.06,33.06,19368.0,32.9716,32.9716,32.9119,32.9119,19368.0
2019-12-06 14:00:00,33.06,33.13,33.05,33.11,35248.0,32.9119,32.9816,32.9019,32.9617,35248.0
2019-12-06 14:10:00,33.12,33.15,33.11,33.12,22039.0,32.9716,33.0015,32.9617,32.9716,22039.0
2019-12-06 14:20:00,33.1,33.15,33.09,33.11,28005.0,32.9517,33.0015,32.9418,32.9617,28005.0
2019-12-06 14:30:00,33.12,33.14,33.09,33.14,19593.0,32.9716,32.9915,32.9418,32.9915,19593.0
2019-12-06 14:40:00,33.14,33.15,33.1,33.12,18208.0,32.9915,33.0015,32.9517,32.9716,18208.0
2019-12-06 14:50:00,33.12,33.13,33.09,33.09,19130.0,32.9716,32.9816,32.9418,32.9418,19130.0
2019-12-06 15:00:00,33.09,33.11,33.05,33.06,16037.0,32.9418,32.9617,32.9019,32.9119,16037.0
2019-12-06 15:10:00,33.05,33.08,33.04,33.07,27001.0,32.9019,32.9318,32.892,32.9219,27001.0
2019-12-06 15:20:00,33.07,33.08,33.0,33.0,44165.0,32.9219,32.9318,32.8522,32.8522,44165.0
2019-12-06 15:30:00,33.01,33.01,32.92,32.93,60563.0,32.8621,32.8621,32.7725,32.7825,60563.0
2019-12-06 15:40:00,32.93,32.95,32.83,32.85,65227.0,32.7825,32.8024,32.6829,32.7028,65227.0
2019-12-06 15:50:00,32.86,32.9,32.8,32.87,179857.0,32.7128,32.7526,32.6531,32.7228,179857.0
2019-12-09 09:30:00,32.57,32.95,32.52,32.81,202306.0,32.4241,32.8024,32.3743,32.663,202306.0
2019-12-09 09:40:00,32.85,32.91,32.62,32.66,41775.0,32.7028,32.7626,32.4739,32.5137,41775.0
2019-12-09 09:50:00,32.64,32.7,32.54,32.7,51023.0,32.4938,32.5535,32.3942,32.5535,51023.0
2019-12-09 10:00:00,32.66,32.76,32.65,32.66,30654.0,32.5137,32.6132,32.5037,32.5137,30654.0
2019-12-09 10:10:00,32.67,32.69,32.49,32.51,40459.0,32.5237,32.5436,32.3445,32.3644,40459.0
2019-12-09 10:20:00,32.51,32.51,32.41,32.41,52139.0,32.3644,32.3644,32.2648,32.2648,52139.0
2019-12-09 10:30:00,32.4,32.45,32.36,32.38,45072.0,32.2549,32.3046,32.215,32.2349,45072.0
2019-12-09 10:40:00,32.38,32.44,32.25,32.26,74498.0,32.2349,32.2947,32.1055,32.1155,74498.0
2019-12-09 10:50:00,32.25,32.34,32.23,32.26,58785.0,32.1055,32.1951,32.0856,32.1155,58785.0
2019-12-09 11:00:00,32.26,32.31,32.24,32.28,25563.0,32.1155,32.1653,32.0956,32.1354,25563.0
2019-12-09 11:10:00,32.27,32.44,32.15,32.23,94854.0,32.1254,32.2947,32.006,32.0856,94854.0
2019-12-09 11:20:00,32.23,32.3,32.22,32.27,15158.0,32.0856,32.1553,32.0757,32.1254,15158.0
2019-12-09 11:30:00,32.27,32.29,32.22,32.25,15964.0,32.1254,32.1454,32.0757,32.1055,15964.0
2019-12-09 11:40:00,32.25,32.26,32.13,32.23,31231.0,32.1055,32.1155,31.9861,32.0856,31231.0
2019-12-09 11:50:00,32.23,32.26,32.22,32.23,30669.0,32.0856,32.1155,32.0757,32.0856,30669.0
2019-12-09 12:00:00,32.23,32.31,32.23,32.28,15391.0,32.0856,32.1653,32.0856,32.1354,15391.0
2019-12-09 12:10:00,32.29,32.31,32.27,32.3,20248.0,32.1454,32.1653,32.1254,32.1553,20248.0
2019-12-09 12:20:00,32.3,32.3,32.27,32.29,18518.0,32.1553,32.1553,32.1254,32.1454,18518.0
2019-12-09 12:30:00,32.29,32.3,32.27,32.29,15949.0,32.1454,32.1553,32.1254,32.1454,15949.0
2019-12-09 12:40:00,32.3,32.33,32.29,32.31,15920.0,32.1553,32.1852,32.1454,32.1653,15920.0
2019-12-09 12:50:00,32.3,32.32,32.27,32.3,19404.0,32.1553,32.1752,32.1254,32.1553,19404.0
2019-12-09 13:00:00,32.3,32.3,32.27,32.27,18473.0,32.1553,32.1553,32.1254,32.1254,18473.0
2019-12-09 13:10:00,32.27,32.29,32.23,32.27,16700.0,32.1254,32.1454,32.0856,32.1254,16700.0
2019-12-09 13:20:00,32.27,32.28,32.16,32.18,26376.0,32.1254,32.1354,32.0159,32.0358,26376.0
2019-12-09 13:30:00,32.17,32.21,32.17,32.18,11794.0,32.0259,32.0657,32.0259,32.0358,11794.0
2019-12-09 13:40:00,32.19,32.2,32.16,32.19,21959.0,32.0458,32.0558,32.0159,32.0458,21959.0
2019-12-09 13:50:00,32.18,32.19,32.15,32.16,10098.0,32.0358,32.0458,32.006,32.0159,10098.0
2019-12-09 14:00:00,32.16,32.16,32.08,32.11,42669.0,32.0159,32.0159,31.9363,31.9662,42669.0
2019-12-09 14:10:00,32.11,32.16,32.1,32.13,16384.0,31.9662,32.0159,31.9562,31.9861,16384.0
2019-12-09 14:20:00,32.14,32.16,32.13,32.14,16460.0,31.996,32.0159,31.9861,31.996,16460.0
2019-12-09 14:30:00,32.14,32.21,32.14,32.17,40749.0,31.996,32.0657,31.996,32.0259,40749.0
2019-12-09 14:40:00,32.16,32.17,32.12,32.16,20763.0,32.0159,32.0259,31.9761,32.0159,20763.0
2019-12-09 14:50:00,32.16,32.18,32.15,32.15,23737.0,32.0159,32.0358,32.006,32.006,23737.0
2019-12-09 15:00:00,32.15,32.17,32.13,32.13,21086.0,32.006,32.0259,31.9861,31.9861,21086.0
2019-12-09 15:10:00,32.14,32.14,32.11,32.13,22140.0,31.996,31.996,31.9662,31.9861,22140.0
2019-12-09 15:20:00,32.13,32.14,32.1,32.11,34507.0,31.9861,31.996,31.9562,31.9662,34507.0
2019-12-09 15:30:00,32.11,32.16,32.09,32.13,51770.0,31.9662,32.0159,31.9462,31.9861,51770.0
2019-12-09 15:40:00,32.14,32.17,32.12,32.12,81095.0,31.996,32.0259,31.9761,31.9761,81095.0
2019-12-09 15:50:00,32.13,32.13,32.05,32.06,169850.0,31.9861,31.9861,31.9064,31.9164,169850.0
2019-12-10 09:30:00,32.24,32.3,32.05,32.16,117374.0,32.0956,32.1553,31.9064,32.0159,117374.0
2019-12-10 09:40:00,32.16,32.17,32.05,32.06,52924.0,32.0159,32.0259,31.9064,31.9164,52924.0
2019-12-10 09:50:00,32.07,32.24,32.05,32.19,91592.0,31.9263,32.0956,31.9064,32.0458,91592.0
2019-12-10 10:00:00,32.18,32.22,32.01,32.06,182638.0,32.0358,32.0757,31.8666,31.9164,182638.0
2019-12-10 10:10:00,32.06,32.08,31.92,31.94,94353.0,31.9164,31.9363,31.777,31.7969,94353.0
2019-12-10 10:20:00,31.94,31.95,31.89,31.94,56677.0,31.7969,31.8069,31.7471,31.7969,56677.0
2019-12-10 10:30:00,31.93,31.95,31.86,31.9,16455.0,31.787,31.8069,31.7173,31.7571,16455.0
2019-12-10 10:40:00,31.9,32.03,31.89,32.02,25838.0,31.7571,31.8865,31.7471,31.8766,25838.0
2019-12-10 10:50:00,32.02,32.02,31.99,32.0,14048.0,31.8766,31.8766,31.8467,31.8567,14048.0
2019-12-10 11:00:00,31.99,32.0,31.85,31.91,27182.0,31.8467,31.8567,31.7073,31.7671,27182.0
2019-12-10 11:10:00,31.91,31.92,31.84,31.85,19323.0,31.7671,31.777,31.6974,31.7073,19323.0
2019-12-10 11:20:00,31.82,31.84,31.77,31.82,43181.0,31.6775,31.6974,31.6277,31.6775,43181.0
2019-12-10 11:30:00,31.81,31.92,31.81,31.91,29385.0,31.6675,31.777,31.6675,31.7671,29385.0
2019-12-10 11:40:00,31.89,31.93,31.85,31.86,17504.0,31.7471,31.787,31.7073,31.7173,17504.0
2019-12-10 11:50:00,31.86,31.86,31.77,31.78,26807.0,31.7173,31.7173,31.6277,31.6376,26807.0
2019-12-10 12:00:00,31.78,31.79,31.73,31.76,28465.0,31.6376,31.6476,31.5879,31.6177,28465.0
2019-12-10 12:10:00,31.75,31.77,31.72,31.75,15946.0,31.6078,31.6277,31.5779,31.6078,15946.0
2019-12-10 12:20:00,31.76,31.77,31.71,31.72,9571.0,31.6177,31.6277,31.568,31.5779,9571.0
2019-12-10 12:30:00,31.72,31.73,31.69,31.71,15553.0,31.5779,31.5879,31.548,31.568,15553.0
2019-12-10 12:40:00,31.7,31.72,31.69,31.7,12618.0,31.558,31.5779,31.548,31.558,12618.0
2019-12-10 12:50:00,31.7,31.75,31.69,31.73,24646.0,31.558,31.6078,31.548,31.5879,24646.0
2019-12-10 13:00:00,31.73,31.79,31.73,31.78,14998.0,31.5879,31.6476,31.5879,31.6376,14998.0
2019-12-10 13:10:00,31.78,31.78,31.74,31.75,18027.0,31.6376,31.6376,31.5978,31.6078,18027.0
2019-12-10 13:20:00,31.75,31.76,31.71,31.71,16519.0,31.6078,31.6177,31.568,31.568,16519.0
2019-12-10 13:30:00,31.71,31.73,31.69,31.7,25307.0,31.568,31.5879,31.548,31.558,25307.0
2019-12-10 13:40:00,31.7,31.72,31.67,31.72,29948.0,31.558,31.5779,31.5281,31.5779,29948.0
2019-12-10 13:50:00,31.71,31.73,31.7,31.71,24128.0,31.568,31.5879,31.558,31.568,24128.0
2019-12-10 14:00:00,31.72,31.79,31.7,31.79,18282.0,31.5779,31.6476,31.558,31.6476,18282.0
2019-12-10 14:10:00,31.79,31.87,31.78,31.85,28896.0,31.6476,31.7272,31.6376,31.7073,28896.0
2019-12-10 14:20:00,31.85,31.85,31.81,31.82,17697.0,31.7073,31.7073,31.6675,31.6775,17697.0
2019-12-10 14:30:00,31.81,31.83,31.76,31.76,16170.0,31.6675,31.6874,31.6177,31.6177,16170.0
2019-12-10 14:40:00,31.75,31.82,31.75,31.81,34165.0,31.6078,31.6775,31.6078,31.6675,34165.0
2019-12-10 14:50:00,31.82,31.84,31.78,31.8,32765.0,31.6775,31.6974,31.6376,31.6575,32765.0
2019-12-10 15:00:00,31.8,31.81,31.76,31.81,21361.0,31.6575,31.6675,31.6177,31.6675,21361.0
2019-12-10 15:10:00,31.81,31.81,31.76,31.78,21983.0,31.6675,31.6675,31.6177,31.6376,21983.0
2019-12-10 15:20:00,31.77,31.78,31.73,31.75,34208.0,31.6277,31.6376,31.5879,31.6078,34208.0
2019-12-10 15:30:00,31.74,31.78,31.72,31.78,61427.0,31.5978,31.6376,31.5779,31.6376,61427.0
2019-12-10 15:40:00,31.78,31.83,31.77,31.83,74978.0,31.6376,31.6874,31.6277,31.6874,74978.0
2019-12-10 15:50:00,31.83,31.86,31.78,31.85,186635.0,31.6874,31.7173,31.6376,31.7073,186635.0
2019-12-11 09:30:00,32.0,32.1,31.88,31.98,48708.0,31.8567,31.9562,31.7372,31.8367,48708.0
2019-12-11 09:40:00,31.97,32.08,31.89,32.04,19480.0,31.8268,31.9363,31.7471,31.8965,19480.0
2019-12-11 09:50:00,32.04,32.06,31.97,31.99,16861.0,31.8965,31.9164,31.8268,31.8467,16861.0
2019-12-11 10:00:00,31.98,32.05,31.9,31.9,13517.0,31.8367,31.9064,31.7571,31.7571,13517.0
2019-12-11 10:10:00,31.9,32.05,31.88,32.0,34944.0,31.7571,31.9064,31.7372,31.8567,34944.0
2019-12-11 10:20:00,31.98,32.01,31.94,31.98,7431.0,31.8367,31.8666,31.7969,31.8367,7431.0
2019-12-11 10:30:00,31.97,32.02,31.92,31.94,13314.0,31.8268,31.8766,31.777,31.7969,13314.0
2019-12-11 10:40:00,31.94,31.99,31.92,31.93,5609.0,31.7969,31.8467,31.777,31.787,5609.0
2019-12-11 10:50:00,31.94,31.99,31.9,31.99,15334.0,31.7969,31.8467,31.7571,31.8467,15334.0
2019-12-11 11:00:00,31.99,32.09,31.98,32.08,53045.0,31.8467,31.9462,31.8367,31.9363,53045.0
2019-12-11 11:10:00,32.08,32.15,32.07,32.14,19976.0,31.9363,32.006,31.9263,31.996,19976.0
2019-12-11 11:20:00,32.15,32.19,32.14,32.19,17453.0,32.006,32.0458,31.996,32.0458,17453.0
2019-12-11 11:30:00,32.18,32.19,32.15,32.16,10292.0,32.0358,32.0458,32.006,32.0159,10292.0
2019-12-11 11:40:00,32.16,32.17,32.08,32.09,13955.0,32.0159,32.0259,31.9363,31.9462,13955.0
2019-12-11 11:50:00,32.09,32.1,32.05,32.05,17148.0,31.9462,31.9562,31.9064,31.9064,17148.0
2019-12-11 12:00:00,32.05,32.1,32.05,32.09,11446.0,31.9064,31.9562,31.9064,31.9462,11446.0
2019-12-11 12:10:00,32.09,32.14,32.09,32.13,16425.0,31.9462,31.996,31.9462,31.9861,16425.0
2019-12-11 12:20:00,32.12,32.13,32.09,32.12,14014.0,31.9761,31.9861,31.9462,31.9761,14014.0
2019-12-11 12:30:00,32.13,32.13,32.07,32.11,16821.0,31.9861,31.9861,31.9263,31.9662,16821.0
2019-12-11 12:40:00,32.1,32.14,32.09,32.13,11214.0,31.9562,31.996,31.9462,31.9861,11214.0
2019-12-11 12:50:00,32.14,32.14,32.12,32.12,6585.0,31.996,31.996,31.9761,31.9761,6585.0
2019-12-11 13:00:00,32.12,32.13,32.1,32.13,9681.0,31.9761,31.9861,31.9562,31.9861,9681.0
2019-12-11 13:10:00,32.12,32.14,32.11,32.13,5307.0,31.9761,31.996,31.9662,31.9861,5307.0
2019-12-11 13:20:00,32.13,32.13,32.11,32.11,8800.0,31.9861,31.9861,31.9662,31.9662,8800.0
2019-12-11 13:30:00,32.11,32.12,32.1,32.1,6224.0,31.9662,31.9761,31.9562,31.9562,6224.0
2019-12-11 13:40:00,32.1,32.11,32.08,32.1,6171.0,31.9562,31.9662,31.9363,31.9562,6171.0
2019-12-11 13:50:00,32.1,32.16,32.09,32.12,13349.0,31.9562,32.0159,31.9462,31.9761,13349.0
2019-12-11 14:00:00,32.1,32.15,32.09,32.14,7431.0,31.9562,32.006,31.9462,31.996,7431.0
2019-12-11 14:10:00,32.13,32.17,32.1,32.16,21875.0,31.9861,32.0259,31.9562,32.0159,21875.0
2019-12-11 14:20:00,32.17,32.2,32.15,32.17,10451.0,32.0259,32.0558,32.006,32.0259,10451.0
2019-12-11 14:30:00,32.16,32.18,32.15,32.17,14711.0,32.0159,32.0358,32.006,32.0259,14711.0
2019-12-11 14:40:00,32.17,32.2,32.15,32.16,16910.0,32.0259,32.0558,32.006,32.0159,16910.0
2019-12-11 14:50:00,32.17,32.2,32.11,32.13,23503.0,32.0259,32.0558,31.9662,31.9861,23503.0
2019-12-11 15:00:00,32.13,32.14,32.07,32.08,31726.0,31.9861,31.996,31.9263,31.9363,31726.0
2019-12-11 15:10:00,32.08,32.1,32.04,32.05,22647.0,31.9363,31.9562,31.8965,31.9064,22647.0
2019-12-11 15:20:00,32.04,32.09,32.03,32.03,21328.0,31.8965,31.9462,31.8865,31.8865,21328.0
2019-12-11 15:30:00,32.04,32.06,32.0,32.01,59229.0,31.8965,31.9164,31.8567,31.8666,59229.0
2019-12-11 15:40:00,32.01,32.01,31.93,31.99,39555.0,31.8666,31.8666,31.787,31.8467,39555.0
2019-12-11 15:50:00,31.99,32.0,31.94,31.98,107529.0,31.8467,31.8567,31.7969,31.8367,107529.0
2019-12-12 09:30:00,32.2,32.6,31.98,32.57,158781.0,32.0558,32.454,31.8367,32.4241,158781.0
2019-12-12 09:40:00,32.54,32.87,32.4,32.86,114200.0,32.3942,32.7228,32.2549,32.7128,114200.0
2019-12-12 09:50:00,32.87,32.9,32.65,32.68,45816.0,32.7228,32.7526,32.5037,32.5336,45816.0
2019-12-12 10:00:00,32.7,33.0,32.7,32.98,100533.0,32.5535,32.8522,32.5535,32.8323,100533.0
2019-12-12 10:10:00,32.98,33.02,32.92,33.01,76486.0,32.8323,32.8721,32.7725,32.8621,76486.0
2019-12-12 10:20:00,33.02,33.29,33.01,33.27,78899.0,32.8721,33.1409,32.8621,33.121,78899.0
2019-12-12 10:30:00,33.25,33.25,33.01,33.07,48557.0,33.1011,33.1011,32.8621,32.9219,48557.0
2019-12-12 10:40:00,33.06,33.2,33.06,33.1,41440.0,32.9119,33.0513,32.9119,32.9517,41440.0
2019-12-12 10:50:00,33.11,33.18,33.1,33.13,20322.0,32.9617,33.0314,32.9517,32.9816,20322.0
2019-12-12 11:00:00,33.13,33.19,33.09,33.1,43442.0,32.9816,33.0413,32.9418,32.9517,43442.0
2019-12-12 11:10:00,33.1,33.15,33.09,33.1,21841.0,32.9517,33.0015,32.9418,32.9517,21841.0
2019-12-12 11:20:00,33.09,33.19,33.08,33.19,27403.0,32.9418,33.0413,32.9318,33.0413,27403.0
2019-12-12 11:30:00,33.19,33.26,33.14,33.22,70091.0,33.0413,33.111,32.9915,33.0712,70091.0
2019-12-12 11:40:00,33.22,33.22,33.07,33.14,37955.0,33.0712,33.0712,32.9219,32.9915,37955.0
2019-12-12 11:50:00,33.13,33.13,32.97,32.99,40499.0,32.9816,32.9816,32.8223,32.8422,40499.0
2019-12-12 12:00:00,32.99,33.08,32.98,33.06,19535.0,32.8422,32.9318,32.8323,32.9119,19535.0
2019-12-12 12:10:00,33.07,33.07,33.0,33.02,14301.0,32.9219,32.9219,32.8522,32.8721,14301.0
2019-12-12 12:20:00,33.02,33.03,32.94,32.95,20674.0,32.8721,32.882,32.7924,32.8024,20674.0
2019-12-12 12:30:00,32.97,33.11,32.96,33.09,26549.0,32.8223,32.9617,32.8124,32.9418,26549.0
2019-12-12 12:40:00,33.1,33.15,33.08,33.14,15767.0,32.9517,33.0015,32.9318,32.9915,15767.0
2019-12-12 12:50:00,33.15,33.15,33.07,33.07,20583.0,33.0015,33.0015,32.9219,32.9219,20583.0
2019-12-12 13:00:00,33.06,33.07,33.01,33.02,33514.0,32.9119,32.9219,32.8621,32.8721,33514.0
2019-12-12 13:10:00,33.01,33.07,33.01,33.05,27741.0,32.8621,32.9219,32.8621,32.9019,27741.0
2019-12-12 13:20:00,33.06,33.15,33.06,33.14,70292.0,32.9119,33.0015,32.9119,32.9915,70292.0
2019-12-12 13:30:00,33.13,33.22,33.12,33.15,36699.0,32.9816,33.0712,32.9716,33.0015,36699.0
2019-12-12 13:40:00,33.15,33.17,33.13,33.16,67425.0,33.0015,33.0214,32.9816,33.0115,67425.0
2019-12-12 13:50:00,33.16,33.17,33.13,33.14,18768.0,33.0115,33.0214,32.9816,32.9915,18768.0
2019-12-12 14:00:00,33.13,33.17,33.12,33.16,16476.0,32.9816,33.0214,32.9716,33.0115,16476.0
2019-12-12 14:10:00,33.16,33.2,33.1,33.11,17495.0,33.0115,33.0513,32.9517,32.9617,17495.0
2019-12-12 14:20:00,33.11,33.14,33.06,33.09,27720.0,32.9617,32.9915,32.9119,32.9418,27720.0
2019-12-12 14:30:00,33.08,33.28,33.08,33.23,45662.0,32.9318,33.1309,32.9318,33.0811,45662.0
2019-12-12 14:40:00,33.24,33.26,33.19,33.2,25708.0,33.0911,33.111,33.0413,33.0513,25708.0
2019-12-12 14:50:00,33.21,33.25,33.18,33.23,28972.0,33.0612,33.1011,33.0314,33.0811,28972.0
2019-12-12 15:00:00,33.23,33.25,33.2,33.21,27206.0,33.0811,33.1011,33.0513,33.0612,27206.0
2019-12-12 15:10:00,33.2,33.23,33.18,33.22,42409.0,33.0513,33.0811,33.0314,33.0712,42409.0
2019-12-12 15:20:00,33.22,33.27,33.21,33.26,83123.0,33.0712,33.121,33.0612,33.111,83123.0
2019-12-12 15:30:00,33.25,33.33,33.24,33.31,97664.0,33.1011,33.1807,33.0911,33.1608,97664.0
2019-12-12 15:40:00,33.3,33.31,33.24,33.29,130167.0,33.1508,33.1608,33.0911,33.1409,130167.0
2019-12-12 15:50:00,33.29,33.29,33.16,33.22,232833.0,33.1409,33.1409,33.0115,33.0712,232833.0
2019-12-13 09:30:00,33.52,34.28,33.47,33.58,457710.0,33.3698,34.1264,33.3201,33.4296,457710.0
2019-12-13 09:40:00,33.57,33.67,33.5,33.58,92507.0,33.4196,33.5192,33.3499,33.4296,92507.0
2019-12-13 09:50:00,33.59,33.86,33.54,33.83,72432.0,33.4395,33.7083,33.3898,33.6785,72432.0
2019-12-13 10:00:00,33.82,34.13,33.8,34.03,212208.0,33.6685,33.9771,33.6486,33.8776,212208.0
2019-12-13 10:10:00,34.03,34.08,33.79,33.91,47571.0,33.8776,33.9273,33.6386,33.7581,47571.0
2019-12-13 10:20:00,33.92,34.09,33.91,34.07,60863.0,33.7681,33.9373,33.7581,33.9174,60863.0
2019-12-13 10:30:00,34.06,34.06,33.91,33.97,84918.0,33.9074,33.9074,33.7581,33.8178,84918.0
2019-12-13 10:40:00,33.96,34.06,33.94,33.99,148002.0,33.8079,33.9074,33.788,33.8377,148002.0
2019-12-13 10:50:00,33.99,34.01,33.94,33.95,70498.0,33.8377,33.8576,33.788,33.7979,70498.0
2019-12-13 11:00:00,33.94,34.02,33.81,33.81,76393.0,33.788,33.8676,33.6585,33.6585,76393.0
2019-12-13 11:10:00,33.81,33.83,33.62,33.64,37691.0,33.6585,33.6785,33.4694,33.4893,37691.0
2019-12-13 11:20:00,33.64,33.65,33.54,33.59,42530.0,33.4893,33.4993,33.3898,33.4395,42530.0
2019-12-13 11:30:00,33.59,33.72,33.59,33.7,38175.0,33.4395,33.5689,33.4395,33.549,38175.0
2019-12-13 11:40:00,33.7,33.72,33.65,33.69,34735.0,33.549,33.5689,33.4993,33.5391,34735.0
2019-12-13 11:50:00,33.69,33.79,33.69,33.79,35605.0,33.5391,33.6386,33.5391,33.6386,35605.0
2019-12-13 12:00:00,33.78,33.82,33.76,33.77,46068.0,33.6287,33.6685,33.6088,33.6187,46068.0
2019-12-13 12:10:00,33.77,33.83,33.77,33.79,36760.0,33.6187,33.6785,33.6187,33.6386,36760.0
2019-12-13 12:20:00,33.79,33.82,33.75,33.8,35336.0,33.6386,33.6685,33.5988,33.6486,35336.0
2019-12-13 12:30:00,33.8,33.85,33.78,33.81,54387.0,33.6486,33.6984,33.6287,33.6585,54387.0
2019-12-13 12:40:00,33.81,33.88,33.81,33.87,39007.0,33.6585,33.7282,33.6585,33.7183,39007.0
2019-12-13 12:50:00,33.87,33.9,33.84,33.87,26451.0,33.7183,33.7481,33.6884,33.7183,26451.0
2019-12-13 13:00:00,33.88,33.91,33.84,33.84,25734.0,33.7282,33.7581,33.6884,33.6884,25734.0
2019-12-13 13:10:00,33.84,33.87,33.82,33.84,32020.0,33.6884,33.7183,33.6685,33.6884,32020.0
2019-12-13 13:20:00,33.84,33.84,33.82,33.83,12040.0,33.6884,33.6884,33.6685,33.6785,12040.0
2019-12-13 13:30:00,33.82,33.84,33.79,33.81,40474.0,33.6685,33.6884,33.6386,33.6585,40474.0
2019-12-13 13:40:00,33.81,33.81,33.75,33.76,24972.0,33.6585,33.6585,33.5988,33.6088,24972.0
2019-12-13 13:50:00,33.77,33.78,33.75,33.76,19614.0,33.6187,33.6287,33.5988,33.6088,19614.0
2019-12-13 14:00:00,33.76,33.77,33.65,33.66,39477.0,33.6088,33.6187,33.4993,33.5092,39477.0
2019-12-13 14:10:00,33.66,33.75,33.65,33.71,33733.0,33.5092,33.5988,33.4993,33.559,33733.0
2019-12-13 14:20:00,33.7,33.74,33.67,33.68,18879.0,33.549,33.5889,33.5192,33.5291,18879.0
2019-12-13 14:30:00,33.68,33.69,33.64,33.66,17496.0,33.5291,33.5391,33.4893,33.5092,17496.0
2019-12-13 14:40:00,33.65,33.68,33.65,33.67,17769.0,33.4993,33.5291,33.4993,33.5192,17769.0
2019-12-13 14:50:00,33.66,33.7,33.66,33.7,29793.0,33.5092,33.549,33.5092,33.549,29793.0
2019-12-13 15:00:00,33.7,33.7,33.63,33.64,26691.0,33.549,33.549,33.4794,33.4893,26691.0
2019-12-13 15:10:00,33.65,33.65,33.61,33.64,16564.0,33.4993,33.4993,33.4594,33.4893,16564.0
2019-12-13 15:20:00,33.63,33.65,33.61,33.63,26387.0,33.4794,33.4993,33.4594,33.4794,26387.0
2019-12-13 15:30:00,33.63,33.65,33.61,33.64,56015.0,33.4794,33.4993,33.4594,33.4893,56015.0
2019-12-13 15:40:00,33.64,33.65,33.59,33.61,57641.0,33.4893,33.4993,33.4395,33.4594,57641.0
2019-12-13 15:50:00,33.61,33.79,33.61,33.78,364030.0,33.4594,33.6386,33.4594,33.6287,364030.0
2019-12-16 09:30:00,33.95,34.3,33.92,34.16,140793.0,33.7979,34.1463,33.7681,34.007,140793.0
2019-12-16 09:40:00,34.17,34.23,34.1,34.11,55899.0,34.0169,34.0767,33.9472,33.9572,55899.0
2019-12-16 09:50:00,34.11,34.12,33.93,33.96,95446.0,33.9572,33.9672,33.778,33.8079,95446.0
2019-12-16 10:00:00,33.96,34.05,33.95,34.05,19914.0,33.8079,33.8975,33.7979,33.8975,19914.0
2019-12-16 10:10:00,34.05,34.08,34.0,34.04,47680.0,33.8975,33.9273,33.8477,33.8875,47680.0
2019-12-16 10:20:00,34.03,34.1,34.01,34.09,33587.0,33.8776,33.9472,33.8576,33.9373,33587.0
2019-12-16 10:30:00,34.1,34.13,34.06,34.09,28945.0,33.9472,33.9771,33.9074,33.9373,28945.0
2019-12-16 10:40:00,34.08,34.13,34.07,34.1,39432.0,33.9273,33.9771,33.9174,33.9472,39432.0
2019-12-16 10:50:00,34.1,34.11,34.06,34.09,32966.0,33.9472,33.9572,33.9074,33.9373,32966.0
2019-12-16 11:00:00,34.08,34.16,34.08,34.14,38500.0,33.9273,34.007,33.9273,33.9871,38500.0
2019-12-16 11:10:00,34.14,34.15,34.09,34.13,43044.0,33.9871,33.997,33.9373,33.9771,43044.0
2019-12-16 11:20:00,34.13,34.17,34.1,34.16,31752.0,33.9771,34.0169,33.9472,34.007,31752.0
2019-12-16 11:30:00,34.16,34.18,34.15,34.18,23312.0,34.007,34.0269,33.997,34.0269,23312.0
2019-12-16 11:40:00,34.18,34.2,34.16,34.19,29031.0,34.0269,34.0468,34.007,34.0368,29031.0
2019-12-16 11:50:00,34.19,34.19,34.11,34.12,36434.0,34.0368,34.0368,33.9572,33.9672,36434.0
2019-12-16 12:00:00,34.12,34.18,34.12,34.16,22914.0,33.9672,34.0269,33.9672,34.007,22914.0
2019-12-16 12:10:00,34.16,34.18,34.15,34.18,37387.0,34.007,34.0269,33.997,34.0269,37387.0
2019-12-16 12:20:00,34.18,34.2,34.17,34.18,19025.0,34.0269,34.0468,34.0169,34.0269,19025.0
2019-12-16 12:30:00,34.19,34.2,34.17,34.19,17077.0,34.0368,34.0468,34.0169,34.0368,17077.0
2019-12-16 12:40:00,34.19,34.19,34.14,34.15,29567.0,34.0368,34.0368,33.9871,33.997,29567.0
2019-12-16 12:50:00,34.15,34.18,34.14,34.15,28894.0,33.997,34.0269,33.9871,33.997,28894.0
2019-12-16 13:00:00,34.15,34.16,34.14,34.16,48798.0,33.997,34.007,33.9871,34.007,48798.0
2019-12-16 13:10:00,34.16,34.29,34.15,34.24,118215.0,34.007,34.1364,33.997,34.0866,118215.0
2019-12-16 13:20:00,34.23,34.27,34.23,34.25,35447.0,34.0767,34.1165,34.0767,34.0966,35447.0
2019-12-16 13:30:00,34.25,34.3,34.24,34.3,30987.0,34.0966,34.1463,34.0866,34.1463,30987.0
2019-12-16 13:40:00,34.29,34.36,34.28,34.33,49438.0,34.1364,34.2061,34.1264,34.1762,49438.0
2019-12-16 13:50:00,34.34,34.34,34.3,34.32,28205.0,34.1862,34.1862,34.1463,34.1663,28205.0
2019-12-16 14:00:00,34.32,34.4,34.31,34.39,37967.0,34.1663,34.2459,34.1563,34.2359,37967.0
2019-12-16 14:10:00,34.39,34.49,34.39,34.48,46248.0,34.2359,34.3355,34.2359,34.3255,46248.0
2019-12-16 14:20:00,34.48,34.49,34.43,34.46,54669.0,34.3255,34.3355,34.2758,34.3056,54669.0
2019-12-16 14:30:00,34.47,34.48,34.43,34.45,37215.0,34.3156,34.3255,34.2758,34.2957,37215.0
2019-12-16 14:40:00,34.45,34.45,34.37,34.39,31336.0,34.2957,34.2957,34.216,34.2359,31336.0
2019-12-16 14:50:00,34.39,34.41,34.37,34.38,34848.0,34.2359,34.2559,34.216,34.226,34848.0
2019-12-16 15:00:00,34.37,34.38,34.33,34.35,33372.0,34.216,34.226,34.1762,34.1961,33372.0
2019-12-16 15:10:00,34.36,34.36,34.24,34.25,48341.0,34.2061,34.2061,34.0866,34.0966,48341.0
2019-12-16 15:20:00,34.25,34.26,34.21,34.22,43571.0,34.0966,34.1065,34.0568,34.0667,43571.0
2019-12-16 15:30:00,34.21,34.27,34.18,34.2,60812.0,34.0568,34.1165,34.0269,34.0468,60812.0
2019-12-16 15:40:00,34.2,34.2,34.15,34.15,78099.0,34.0468,34.0468,33.997,33.997,78099.0
2019-12-16 15:50:00,34.16,34.17,34.1,34.1,316801.0,34.007,34.0169,33.9472,33.9472,316801.0
2019-12-17 09:30:00,34.13,34.52,34.1,34.39,165839.0,33.9771,34.3654,33.9472,34.2359,165839.0
2019-12-17 09:40:00,34.39,34.39,34.1,34.18,61289.0,34.2359,34.2359,33.9472,34.0269,61289.0
2019-12-17 09:50:00,34.17,34.24,33.94,34.0,146099.0,34.0169,34.0866,33.788,33.8477,146099.0
2019-12-17 10:00:00,34.0,34.02,33.83,33.97,86684.0,33.8477,33.8676,33.6785,33.8178,86684.0
2019-12-17 10:10:00,33.97,34.08,33.96,34.02,57745.0,33.8178,33.9273,33.8079,33.8676,57745.0
2019-12-17 10:20:00,34.02,34.14,33.98,34.11,29510.0,33.8676,33.9871,33.8278,33.9572,29510.0
2019-12-17 10:30:00,34.11,34.16,34.11,34.13,37060.0,33.9572,34.007,33.9572,33.9771,37060.0
2019-12-17 10:40:00,34.13,34.17,34.11,34.16,26663.0,33.9771,34.0169,33.9572,34.007,26663.0
2019-12-17 10:50:00,34.16,34.2,34.12,34.13,21814.0,34.007,34.0468,33.9672,33.9771,21814.0
2019-12-17 11:00:00,34.14,34.19,34.13,34.17,25513.0,33.9871,34.0368,33.9771,34.0169,25513.0
2019-12-17 11:10:00,34.18,34.2,34.16,34.16,37367.0,34.0269,34.0468,34.007,34.007,37367.0
2019-12-17 11:20:00,34.17,34.18,34.13,34.16,29859.0,34.0169,34.0269,33.9771,34.007,29859.0
2019-12-17 11:30:00,34.16,34.26,34.16,34.26,27141.0,34.007,34.1065,34.007,34.1065,27141.0
2019-12-17 11:40:00,34.26,34.36,34.25,34.34,36680.0,34.1065,34.2061,34.0966,34.1862,36680.0
2019-12-17 11:50:00,34.34,34.39,34.34,34.36,25739.0,34.1862,34.2359,34.1862,34.2061,25739.0
2019-12-17 12:00:00,34.35,34.36,34.29,34.29,24179.0,34.1961,34.2061,34.1364,34.1364,24179.0
2019-12-17 12:10:00,34.29,34.33,34.28,34.33,18480.0,34.1364,34.1762,34.1264,34.1762,18480.0
2019-12-17 12:20:00,34.33,34.33,34.29,34.3,25005.0,34.1762,34.1762,34.1364,34.1463,25005.0
2019-12-17 12:30:00,34.3,34.35,34.29,34.33,21862.0,34.1463,34.1961,34.1364,34.1762,21862.0
2019-12-17 12:40:00,34.34,34.35,34.29,34.29,19619.0,34.1862,34.1961,34.1364,34.1364,19619.0
2019-12-17 12:50:00,34.3,34.31,34.23,34.23,20829.0,34.1463,34.1563,34.0767,34.0767,20829.0
2019-12-17 13:00:00,34.23,34.24,34.21,34.22,13194.0,34.0767,34.0866,34.0568,34.0667,13194.0
2019-12-17 13:10:00,34.23,34.25,34.2,34.23,28027.0,34.0767,34.0966,34.0468,34.0767,28027.0
2019-12-17 13:20:00,34.24,34.25,34.2,34.25,51179.0,34.0866,34.0966,34.0468,34.0966,51179.0
2019-12-17 13:30:00,34.25,34.3,34.24,34.28,22623.0,34.0966,34.1463,34.0866,34.1264,22623.0
2019-12-17 13:40:00,34.27,34.3,34.22,34.22,19740.0,34.1165,34.1463,34.0667,34.0667,19740.0
2019-12-17 13:50:00,34.23,34.23,34.15,34.18,132391.0,34.0767,34.0767,33.997,34.0269,132391.0
2019-12-17 14:00:00,34.18,34.18,34.1,34.11,21611.0,34.0269,34.0269,33.9472,33.9572,21611.0
2019-12-17 14:10:00,34.1,34.11,34.06,34.06,34379.0,33.9472,33.9572,33.9074,33.9074,34379.0
2019-12-17 14:20:00,34.06,34.07,34.02,34.02,32495.0,33.9074,33.9174,33.8676,33.8676,32495.0
2019-12-17 14:30:00,34.03,34.07,34.0,34.02,29238.0,33.8776,33.9174,33.8477,33.8676,29238.0
2019-12-17 14:40:00,34.02,34.02,33.99,34.01,43370.0,33.8676,33.8676,33.8377,33.8576,43370.0
2019-12-17 14:50:00,34.01,34.02,33.99,33.99,43477.0,33.8576,33.8676,33.8377,33.8377,43477.0
2019-12-17 15:00:00,34.0,34.0,33.99,34.0,57298.0,33.8477,33.8477,33.8377,33.8477,57298.0
2019-12-17 15:10:00,33.99,34.03,33.99,34.01,46835.0,33.8377,33.8776,33.8377,33.8576,46835.0
2019-12-17 15:20:00,34.01,34.04,33.92,33.97,57876.0,33.8576,33.8875,33.7681,33.8178,57876.0
2019-12-17 15:30:00,33.97,34.05,33.9,33.98,101178.0,33.8178,33.8975,33.7481,33.8278,101178.0
2019-12-17 15:40:00,33.98,33.98,33.87,33.91,85669.0,33.8278,33.8278,33.7183,33.7581,85669.0
2019-12-17 15:50:00,33.92,34.01,33.87,33.99,262122.0,33.7681,33.8576,33.7183,33.8377,262122.0
2019-12-18 09:30:00,33.9,34.04,33.78,33.81,94840.0,33.7481,33.8875,33.6287,33.6585,94840.0
2019-12-18 09:40:00,33.82,34.06,33.77,34.04,70956.0,33.6685,33.9074,33.6187,33.8875,70956.0
2019-12-18 09:50:00,34.04,34.07,33.86,34.06,89399.0,33.8875,33.9174,33.7083,33.9074,89399.0
2019-12-18 10:00:00,34.07,34.13,33.87,34.02,81779.0,33.9174,33.9771,33.7183,33.8676,81779.0
2019-12-18 10:10:00,34.01,34.1,33.95,34.04,41558.0,33.8576,33.9472,33.7979,33.8875,41558.0
2019-12-18 10:20:00,34.04,34.04,33.89,33.9,90517.0,33.8875,33.8875,33.7382,33.7481,90517.0
2019-12-18 10:30:00,33.9,33.96,33.84,33.85,32739.0,33.7481,33.8079,33.6884,33.6984,32739.0
2019-12-18 10:40:00,33.85,33.96,33.81,33.93,32557.0,33.6984,33.8079,33.6585,33.778,32557.0
2019-12-18 10:50:00,33.93,34.03,33.9,34.02,29234.0,33.778,33.8776,33.7481,33.8676,29234.0
2019-12-18 11:00:00,34.02,34.11,34.01,34.05,34424.0,33.8676,33.9572,33.8576,33.8975,34424.0
2019-12-18 11:10:00,34.05,34.07,33.99,34.01,33146.0,33.8975,33.9174,33.8377,33.8576,33146.0
2019-12-18 11:20:00,34.02,34.03,33.97,33.99,44915.0,33.8676,33.8776,33.8178,33.8377,44915.0
2019-12-18 11:30:00,33.98,33.99,33.96,33.98,21322.0,33.8278,33.8377,33.8079,33.8278,21322.0
2019-12-18 11:40:00,33.98,34.04,33.95,34.02,49765.0,33.8278,33.8875,33.7979,33.8676,49765.0
2019-12-18 11:50:00,34.02,34.11,34.01,34.11,50603.0,33.8676,33.9572,33.8576,33.9572,50603.0
2019-12-18 12:00:00,34.11,34.15,34.08,34.09,47526.0,33.9572,33.997,33.9273,33.9373,47526.0
2019-12-18 12:10:00,34.09,34.13,34.09,34.11,29355.0,33.9373,33.9771,33.9373,33.9572,29355.0
2019-12-18 12:20:00,34.11,34.12,34.1,34.12,23116.0,33.9572,33.9672,33.9472,33.9672,23116.0
2019-12-18 12:30:00,34.11,34.15,34.1,34.15,35220.0,33.9572,33.997,33.9472,33.997,35220.0
2019-12-18 12:40:00,34.15,34.16,34.14,34.16,20351.0,33.997,34.007,33.9871,34.007,20351.0
2019-12-18 12:50:00,34.16,34.16,34.15,34.16,10051.0,34.007,34.007,33.997,34.007,10051.0
2019-12-18 13:00:00,34.16,34.19,34.15,34.19,24338.0,34.007,34.0368,33.997,34.0368,24338.0
2019-12-18 13:10:00,34.19,34.21,34.19,34.2,26152.0,34.0368,34.0568,34.0368,34.0468,26152.0
2019-12-18 13:20:00,34.2,34.22,34.19,34.22,38696.0,34.0468,34.0667,34.0368,34.0667,38696.0
2019-12-18 13:30:00,34.22,34.3,34.21,34.27,46373.0,34.0667,34.1463,34.0568,34.1165,46373.0
2019-12-18 13:40:00,34.27,34.3,34.24,34.26,25157.0,34.1165,34.1463,34.0866,34.1065,25157.0
2019-12-18 13:50:00,34.26,34.29,34.25,34.28,27718.0,34.1065,34.1364,34.0966,34.1264,27718.0
2019-12-18 14:00:00,34.27,34.28,34.24,34.27,29654.0,34.1165,34.1264,34.0866,34.1165,29654.0
2019-12-18 14:10:00,34.28,34.3,34.24,34.27,37029.0,34.1264,34.1463,34.0866,34.1165,37029.0
2019-12-18 14:20:00,34.27,34.3,34.26,34.3,25404.0,34.1165,34.1463,34.1065,34.1463,25404.0
2019-12-18 14:30:00,34.29,34.3,34.23,34.24,30308.0,34.1364,34.1463,34.0767,34.0866,30308.0
2019-12-18 14:40:00,34.23,34.27,34.23,34.27,22499.0,34.0767,34.1165,34.0767,34.1165,22499.0
2019-12-18 14:50:00,34.27,34.28,34.23,34.27,31088.0,34.1165,34.1264,34.0767,34.1165,31088.0
2019-12-18 15:00:00,34.28,34.31,34.25,34.3,26483.0,34.1264,34.1563,34.0966,34.1463,26483.0
2019-12-18 15:10:00,34.31,34.31,34.24,34.28,40789.0,34.1563,34.1563,34.0866,34.1264,40789.0
2019-12-18 15:20:00,34.27,34.31,34.27,34.29,39422.0,34.1165,34.1563,34.1165,34.1364,39422.0
2019-12-18 15:30:00,34.29,34.29,34.27,34.29,46409.0,34.1364,34.1364,34.1165,34.1364,46409.0
2019-12-18 15:40:00,34.29,34.31,34.28,34.31,51100.0,34.1364,34.1563,34.1264,34.1563,51100.0
2019-12-18 15:50:00,34.31,34.37,34.28,34.31,262552.0,34.1563,34.216,34.1264,34.1563,262552.0
2019-12-19 09:30:00,34.2,34.3,33.83,33.94,114543.0,34.0468,34.1463,33.6785,33.788,114543.0
2019-12-19 09:40:00,33.92,34.02,33.84,33.97,87940.0,33.7681,33.8676,33.6884,33.8178,87940.0
2019-12-19 09:50:00,33.99,34.05,33.96,34.0,63538.0,33.8377,33.8975,33.8079,33.8477,63538.0
2019-12-19 10:00:00,33.99,34.13,33.98,34.08,49351.0,33.8377,33.9771,33.8278,33.9273,49351.0
2019-12-19 10:10:00,34.09,34.1,34.03,34.03,22471.0,33.9373,33.9472,33.8776,33.8776,22471.0
2019-12-19 10:20:00,34.04,34.14,34.03,34.12,36401.0,33.8875,33.9871,33.8776,33.9672,36401.0
2019-12-19 10:30:00,34.11,34.11,34.07,34.09,25092.0,33.9572,33.9572,33.9174,33.9373,25092.0
2019-12-19 10:40:00,34.09,34.1,34.05,34.08,20430.0,33.9373,33.9472,33.8975,33.9273,20430.0
2019-12-19 10:50:00,34.08,34.08,34.03,34.06,15913.0,33.9273,33.9273,33.8776,33.9074,15913.0
2019-12-19 11:00:00,34.07,34.28,34.07,34.26,104647.0,33.9174,34.1264,33.9174,34.1065,104647.0
2019-12-19 11:10:00,34.27,34.28,34.14,34.21,19002.0,34.1165,34.1264,33.9871,34.0568,19002.0
2019-12-19 11:20:00,34.22,34.26,34.19,34.26,41176.0,34.0667,34.1065,34.0368,34.1065,41176.0
2019-12-19 11:30:00,34.26,34.27,34.15,34.16,21203.0,34.1065,34.1165,33.997,34.007,21203.0
2019-12-19 11:40:00,34.15,34.18,34.13,34.18,25396.0,33.997,34.0269,33.9771,34.0269,25396.0
2019-12-19 11:50:00,34.18,34.19,34.16,34.19,25818.0,34.0269,34.0368,34.007,34.0368,25818.0
2019-12-19 12:00:00,34.19,34.19,34.12,34.13,23722.0,34.0368,34.0368,33.9672,33.9771,23722.0
2019-12-19 12:10:00,34.13,34.14,34.08,34.12,37088.0,33.9771,33.9871,33.9273,33.9672,37088.0
2019-12-19 12:20:00,34.11,34.14,34.09,34.1,30457.0,33.9572,33.9871,33.9373,33.9472,30457.0
2019-12-19 12:30:00,34.09,34.13,34.09,34.13,16168.0,33.9373,33.9771,33.9373,33.9771,16168.0
2019-12-19 12:40:00,34.12,34.13,34.08,34.1,26488.0,33.9672,33.9771,33.9273,33.9472,26488.0
2019-12-19 12:50:00,34.09,34.13,34.08,34.12,58709.0,33.9373,33.9771,33.9273,33.9672,58709.0
2019-12-19 13:00:00,34.12,34.13,34.1,34.13,16684.0,33.9672,33.9771,33.9472,33.9771,16684.0
2019-12-19 13:10:00,34.13,34.15,34.12,34.15,12362.0,33.9771,33.997,33.9672,33.997,12362.0
2019-12-19 13:20:00,34.14,34.15,34.12,34.14,40411.0,33.9871,33.997,33.9672,33.9871,40411.0
2019-12-19 13:30:00,34.14,34.16,34.13,34.15,17236.0,33.9871,34.007,33.9771,33.997,17236.0
2019-12-19 13:40:00,34.14,34.16,34.13,34.14,14439.0,33.9871,34.007,33.9771,33.9871,14439.0
2019-12-19 13:50:00,34.14,34.14,34.08,34.11,57104.0,33.9871,33.9871,33.9273,33.9572,57104.0
2019-12-19 14:00:00,34.11,34.14,34.07,34.14,43544.0,33.9572,33.9871,33.9174,33.9871,43544.0
2019-12-19 14:10:00,34.14,34.15,34.13,34.15,22445.0,33.9871,33.997,33.9771,33.997,22445.0
2019-12-19 14:20:00,34.15,34.15,34.12,34.15,45775.0,33.997,33.997,33.9672,33.997,45775.0
2019-12-19 14:30:00,34.15,34.18,34.14,34.18,21146.0,33.997,34.0269,33.9871,34.0269,21146.0
2019-12-19 14:40:00,34.17,34.2,34.17,34.19,25569.0,34.0169,34.0468,34.0169,34.0368,25569.0
2019-12-19 14:50:00,34.19,34.2,34.16,34.18,26433.0,34.0368,34.0468,34.007,34.0269,26433.0
2019-12-19 15:00:00,34.18,34.19,34.14,34.15,46565.0,34.0269,34.0368,33.9871,33.997,46565.0
2019-12-19 15:10:00,34.15,34.15,34.12,34.15,44507.0,33.997,33.997,33.9672,33.997,44507.0
2019-12-19 15:20:00,34.15,34.15,34.08,34.09,44084.0,33.997,33.997,33.9273,33.9373,44084.0
2019-12-19 15:30:00,34.08,34.11,34.03,34.05,110262.0,33.9273,33.9572,33.8776,33.8975,110262.0
2019-12-19 15:40:00,34.05,34.1,34.03,34.09,91068.0,33.8975,33.9472,33.8776,33.9373,91068.0
2019-12-19 15:50:00,34.09,34.18,34.09,34.16,306018.0,33.9373,34.0269,33.9373,34.007,306018.0
2019-12-20 09:30:00,34.24,34.31,34.11,34.26,405798.0,34.0866,34.1563,33.9572,34.1065,405798.0
2019-12-20 09:40:00,34.27,34.3,34.06,34.2,67124.0,34.1165,34.1463,33.9074,34.0468,67124.0
2019-12-20 09:50:00,34.19,34.27,34.14,34.23,45493.0,34.0368,34.1165,33.9871,34.0767,45493.0
2019-12-20 10:00:00,34.25,34.55,34.22,34.47,150086.0,34.0966,34.3952,34.0667,34.3156,150086.0
2019-12-20 10:10:00,34.48,34.5,34.35,34.44,32299.0,34.3255,34.3455,34.1961,34.2857,32299.0
2019-12-20 10:20:00,34.44,34.49,34.42,34.45,23603.0,34.2857,34.3355,34.2658,34.2957,23603.0
2019-12-20 10:30:00,34.46,34.5,34.42,34.49,35297.0,34.3056,34.3455,34.2658,34.3355,35297.0
2019-12-20 10:40:00,34.49,34.5,34.41,34.47,52324.0,34.3355,34.3455,34.2559,34.3156,52324.0
2019-12-20 10:50:00,34.49,34.54,34.42,34.53,56446.0,34.3355,34.3853,34.2658,34.3753,56446.0
2019-12-20 11:00:00,34.52,34.56,34.51,34.55,16673.0,34.3654,34.4052,34.3554,34.3952,16673.0
2019-12-20 11:10:00,34.54,34.6,34.54,34.55,16515.0,34.3853,34.445,34.3853,34.3952,16515.0
2019-12-20 11:20:00,34.54,34.6,34.54,34.6,19268.0,34.3853,34.445,34.3853,34.445,19268.0
2019-12-20 11:30:00,34.6,34.7,34.57,34.66,67414.0,34.445,34.5446,34.4151,34.5047,67414.0
2019-12-20 11:40:00,34.66,34.76,34.64,34.76,36155.0,34.5047,34.6043,34.4848,34.6043,36155.0
2019-12-20 11:50:00,34.77,34.78,34.7,34.73,54352.0,34.6142,34.6242,34.5446,34.5744,54352.0
2019-12-20 12:00:00,34.73,34.75,34.72,34.75,30230.0,34.5744,34.5943,34.5645,34.5943,30230.0
2019-12-20 12:10:00,34.75,34.79,34.73,34.79,38280.0,34.5943,34.6342,34.5744,34.6342,38280.0
2019-12-20 12:20:00,34.78,34.8,34.75,34.78,19008.0,34.6242,34.6441,34.5943,34.6242,19008.0
2019-12-20 12:30:00,34.78,34.79,34.71,34.76,54376.0,34.6242,34.6342,34.5545,34.6043,54376.0
2019-12-20 12:40:00,34.77,34.8,34.76,34.79,13406.0,34.6142,34.6441,34.6043,34.6342,13406.0
2019-12-20 12:50:00,34.79,34.79,34.77,34.78,15245.0,34.6342,34.6342,34.6142,34.6242,15245.0
2019-12-20 13:00:00,34.77,34.79,34.63,34.69,67316.0,34.6142,34.6342,34.4749,34.5346,67316.0
2019-12-20 13:10:00,34.68,34.68,34.63,34.67,23094.0,34.5246,34.5246,34.4749,34.5147,23094.0
2019-12-20 13:20:00,34.66,34.69,34.65,34.67,15001.0,34.5047,34.5346,34.4948,34.5147,15001.0
2019-12-20 13:30:00,34.67,34.71,34.66,34.68,19596.0,34.5147,34.5545,34.5047,34.5246,19596.0
2019-12-20 13:40:00,34.68,34.69,34.62,34.65,19198.0,34.5246,34.5346,34.4649,34.4948,19198.0
2019-12-20 13:50:00,34.65,34.69,34.63,34.68,19300.0,34.4948,34.5346,34.4749,34.5246,19300.0
2019-12-20 14:00:00,34.68,34.69,34.62,34.63,21655.0,34.5246,34.5346,34.4649,34.4749,21655.0
2019-12-20 14:10:00,34.63,34.64,34.62,34.63,16949.0,34.4749,34.4848,34.4649,34.4749,16949.0
2019-12-20 14:20:00,34.63,34.64,34.58,34.63,27879.0,34.4749,34.4848,34.4251,34.4749,27879.0
2019-12-20 14:30:00,34.64,34.65,34.6,34.63,28282.0,34.4848,34.4948,34.445,34.4749,28282.0
2019-12-20 14:40:00,34.64,34.66,34.62,34.64,24687.0,34.4848,34.5047,34.4649,34.4848,24687.0
2019-12-20 14:50:00,34.63,34.64,34.58,34.59,35820.0,34.4749,34.4848,34.4251,34.4351,35820.0
2019-12-20 15:00:00,34.59,34.68,34.59,34.66,37340.0,34.4351,34.5246,34.4351,34.5047,37340.0
2019-12-20 15:10:00,34.66,34.67,34.58,34.61,43032.0,34.5047,34.5147,34.4251,34.455,43032.0
2019-12-20 15:20:00,34.61,34.61,34.56,34.59,38245.0,34.455,34.455,34.4052,34.4351,38245.0
2019-12-20 15:30:00,34.58,34.62,34.57,34.59,76901.0,34.4251,34.4649,34.4151,34.4351,76901.0
2019-12-20 15:40:00,34.59,34.6,34.55,34.56,96090.0,34.4351,34.445,34.3952,34.4052,96090.0
2019-12-20 15:50:00,34.56,34.61,34.5,34.58,371354.0,34.4052,34.455,34.3455,34.4251,371354.0
2019-12-23 09:30:00,34.81,35.0,34.64,34.77,198093.0,34.6541,34.8432,34.4848,34.6142,198093.0
2019-12-23 09:40:00,34.77,34.93,34.67,34.91,48741.0,34.6142,34.7735,34.5147,34.7536,48741.0
2019-12-23 09:50:00,34.92,34.98,34.85,34.88,59988.0,34.7636,34.8233,34.6939,34.7238,59988.0
2019-12-23 10:00:00,34.87,34.89,34.73,34.73,45254.0,34.7138,34.7337,34.5744,34.5744,45254.0
2019-12-23 10:10:00,34.73,34.81,34.7,34.81,24555.0,34.5744,34.6541,34.5446,34.6541,24555.0
2019-12-23 10:20:00,34.81,34.93,34.75,34.91,38885.0,34.6541,34.7735,34.5943,34.7536,38885.0
2019-12-23 10:30:00,34.92,34.97,34.89,34.95,45875.0,34.7636,34.8133,34.7337,34.7934,45875.0
2019-12-23 10:40:00,34.96,34.98,34.76,34.87,123109.0,34.8034,34.8233,34.6043,34.7138,123109.0
2019-12-23 10:50:00,34.86,34.93,34.8,34.92,70748.0,34.7038,34.7735,34.6441,34.7636,70748.0
2019-12-23 11:00:00,34.92,34.94,34.85,34.86,39855.0,34.7636,34.7835,34.6939,34.7038,39855.0
2019-12-23 11:10:00,34.86,34.88,34.83,34.83,26224.0,34.7038,34.7238,34.674,34.674,26224.0
2019-12-23 11:20:00,34.84,34.91,34.83,34.89,22190.0,34.6839,34.7536,34.674,34.7337,22190.0
2019-12-23 11:30:00,34.9,34.94,34.87,34.91,32034.0,34.7437,34.7835,34.7138,34.7536,32034.0
2019-12-23 11:40:00,34.91,34.94,34.88,34.91,22560.0,34.7536,34.7835,34.7238,34.7536,22560.0
2019-12-23 11:50:00,34.9,34.93,34.89,34.92,20032.0,34.7437,34.7735,34.7337,34.7636,20032.0
2019-12-23 12:00:00,34.91,34.94,34.88,34.89,43548.0,34.7536,34.7835,34.7238,34.7337,43548.0
2019-12-23 12:10:00,34.89,34.89,34.83,34.83,18468.0,34.7337,34.7337,34.674,34.674,18468.0
2019-12-23 12:20:00,34.83,34.85,34.82,34.84,16806.0,34.674,34.6939,34.664,34.6839,16806.0
2019-12-23 12:30:00,34.83,34.84,34.78,34.8,15219.0,34.674,34.6839,34.6242,34.6441,15219.0
2019-12-23 12:40:00,34.8,34.81,34.75,34.76,22603.0,34.6441,34.6541,34.5943,34.6043,22603.0
2019-12-23 12:50:00,34.75,34.78,34.75,34.77,34050.0,34.5943,34.6242,34.5943,34.6142,34050.0
2019-12-23 13:00:00,34.77,34.89,34.75,34.89,24803.0,34.6142,34.7337,34.5943,34.7337,24803.0
2019-12-23 13:10:00,34.89,34.94,34.86,34.86,69694.0,34.7337,34.7835,34.7038,34.7038,69694.0
2019-12-23 13:20:00,34.87,34.87,34.81,34.82,30055.0,34.7138,34.7138,34.6541,34.664,30055.0
2019-12-23 13:30:00,34.82,34.84,34.79,34.79,25146.0,34.664,34.6839,34.6342,34.6342,25146.0
2019-12-23 13:40:00,34.79,34.83,34.75,34.76,78150.0,34.6342,34.674,34.5943,34.6043,78150.0
2019-12-23 13:50:00,34.76,34.76,34.68,34.71,30489.0,34.6043,34.6043,34.5246,34.5545,30489.0
2019-12-23 14:00:00,34.72,34.75,34.68,34.69,48060.0,34.5645,34.5943,34.5246,34.5346,48060.0
2019-12-23 14:10:00,34.69,34.71,34.68,34.7,25462.0,34.5346,34.5545,34.5246,34.5446,25462.0
2019-12-23 14:20:00,34.7,34.71,34.64,34.66,27465.0,34.5446,34.5545,34.4848,34.5047,27465.0
2019-12-23 14:30:00,34.66,34.66,34.63,34.66,17893.0,34.5047,34.5047,34.4749,34.5047,17893.0
2019-12-23 14:40:00,34.66,34.66,34.59,34.64,28104.0,34.5047,34.5047,34.4351,34.4848,28104.0
2019-12-23 14:50:00,34.64,34.64,34.6,34.64,21672.0,34.4848,34.4848,34.445,34.4848,21672.0
2019-12-23 15:00:00,34.64,34.68,34.61,34.66,27377.0,34.4848,34.5246,34.455,34.5047,27377.0
2019-12-23 15:10:00,34.66,34.69,34.63,34.63,23124.0,34.5047,34.5346,34.4749,34.4749,23124.0
2019-12-23 15:20:00,34.62,34.66,34.58,34.64,42197.0,34.4649,34.5047,34.4251,34.4848,42197.0
2019-12-23 15:30:00,34.64,34.69,34.63,34.66,32781.0,34.4848,34.5346,34.4749,34.5047,32781.0
2019-12-23 15:40:00,34.67,34.69,34.62,34.64,64901.0,34.5147,34.5346,34.4649,34.4848,64901.0
2019-12-23 15:50:00,34.64,34.77,34.63,34.64,166731.0,34.4848,34.6142,34.4749,34.4848,166731.0
2019-12-24 09:30:00,34.35,34.53,34.18,34.4,80629.0,34.1961,34.3753,34.0269,34.2459,80629.0
2019-12-24 09:40:00,34.4,34.44,34.29,34.29,13936.0,34.2459,34.2857,34.1364,34.1364,13936.0
2019-12-24 09:50:00,34.29,34.43,34.25,34.38,30897.0,34.1364,34.2758,34.0966,34.226,30897.0
2019-12-24 10:00:00,34.36,34.43,34.36,34.41,12981.0,34.2061,34.2758,34.2061,34.2559,12981.0
2019-12-24 10:10:00,34.41,34.45,34.4,34.41,12715.0,34.2559,34.2957,34.2459,34.2559,12715.0
2019-12-24 10:20:00,34.4,34.47,34.39,34.46,10733.0,34.2459,34.3156,34.2359,34.3056,10733.0
2019-12-24 10:30:00,34.47,34.49,34.44,34.49,11112.0,34.3156,34.3355,34.2857,34.3355,11112.0
2019-12-24 10:40:00,34.49,34.54,34.48,34.53,20063.0,34.3355,34.3853,34.3255,34.3753,20063.0
2019-12-24 10:50:00,34.53,34.64,34.53,34.56,14566.0,34.3753,34.4848,34.3753,34.4052,14566.0
2019-12-24 11:00:00,34.55,34.56,34.47,34.51,18489.0,34.3952,34.4052,34.3156,34.3554,18489.0
2019-12-24 11:10:00,34.51,34.54,34.51,34.51,9273.0,34.3554,34.3853,34.3554,34.3554,9273.0
2019-12-24 11:20:00,34.51,34.54,34.5,34.52,9016.0,34.3554,34.3853,34.3455,34.3654,9016.0
2019-12-24 11:30:00,34.51,34.52,34.48,34.49,8755.0,34.3554,34.3654,34.3255,34.3355,8755.0
2019-12-24 11:40:00,34.48,34.49,34.46,34.46,5931.0,34.3255,34.3355,34.3056,34.3056,5931.0
2019-12-24 11:50:00,34.46,34.47,34.44,34.44,11377.0,34.3056,34.3156,34.2857,34.2857,11377.0
2019-12-24 12:00:00,34.44,34.48,34.44,34.47,7617.0,34.2857,34.3255,34.2857,34.3156,7617.0
2019-12-24 12:10:00,34.47,34.48,34.45,34.45,5302.0,34.3156,34.3255,34.2957,34.2957,5302.0
2019-12-24 12:20:00,34.45,34.46,34.43,34.45,6848.0,34.2957,34.3056,34.2758,34.2957,6848.0
2019-12-24 12:30:00,34.45,34.48,34.45,34.47,11268.0,34.2957,34.3255,34.2957,34.3156,11268.0
2019-12-24 12:40:00,34.47,34.49,34.38,34.4,23284.0,34.3156,34.3355,34.226,34.2459,23284.0
2019-12-24 12:50:00,34.4,34.48,34.38,34.47,28690.0,34.2459,34.3255,34.226,34.3156,28690.0
2019-12-26 09:30:00,34.49,34.64,34.35,34.61,39996.0,34.3355,34.4848,34.1961,34.455,39996.0
2019-12-26 09:40:00,34.58,34.69,34.55,34.67,11539.0,34.4251,34.5346,34.3952,34.5147,11539.0
2019-12-26 09:50:00,34.67,34.74,34.67,34.67,11002.0,34.5147,34.5844,34.5147,34.5147,11002.0
2019-12-26 10:00:00,34.67,34.73,34.64,34.66,10778.0,34.5147,34.5744,34.4848,34.5047,10778.0
2019-12-26 10:10:00,34.66,34.69,34.63,34.63,4368.0,34.5047,34.5346,34.4749,34.4749,4368.0
2019-12-26 10:20:00,34.62,34.76,34.61,34.74,24313.0,34.4649,34.6043,34.455,34.5844,24313.0
2019-12-26 10:30:00,34.73,34.74,34.66,34.69,5415.0,34.5744,34.5844,34.5047,34.5346,5415.0
2019-12-26 10:40:00,34.68,34.68,34.64,34.66,8146.0,34.5246,34.5246,34.4848,34.5047,8146.0
2019-12-26 10:50:00,34.67,34.71,34.62,34.63,13571.0,34.5147,34.5545,34.4649,34.4749,13571.0
2019-12-26 11:00:00,34.63,34.75,34.62,34.71,13247.0,34.4749,34.5943,34.4649,34.5545,13247.0
2019-12-26 11:10:00,34.71,34.74,34.69,34.7,9171.0,34.5545,34.5844,34.5346,34.5446,9171.0
2019-12-26 11:20:00,34.69,34.73,34.68,34.73,5261.0,34.5346,34.5744,34.5246,34.5744,5261.0
2019-12-26 11:30:00,34.72,34.72,34.69,34.7,6835.0,34.5645,34.5645,34.5346,34.5446,6835.0
2019-12-26 11:40:00,34.7,34.73,34.67,34.71,7780.0,34.5446,34.5744,34.5147,34.5545,7780.0
2019-12-26 11:50:00,34.7,34.71,34.66,34.66,9134.0,34.5446,34.5545,34.5047,34.5047,9134.0
2019-12-26 12:00:00,34.66,34.67,34.63,34.65,7010.0,34.5047,34.5147,34.4749,34.4948,7010.0
2019-12-26 12:10:00,34.63,34.63,34.57,34.57,8777.0,34.4749,34.4749,34.4151,34.4151,8777.0
2019-12-26 12:20:00,34.55,34.64,34.55,34.61,8398.0,34.3952,34.4848,34.3952,34.455,8398.0
2019-12-26 12:30:00,34.6,34.6,34.56,34.59,4588.0,34.445,34.445,34.4052,34.4351,4588.0
2019-12-26 12:40:00,34.59,34.62,34.59,34.61,2674.0,34.4351,34.4649,34.4351,34.455,2674.0
2019-12-26 12:50:00,34.61,34.61,34.55,34.56,7630.0,34.455,34.455,34.3952,34.4052,7630.0
2019-12-26 13:00:00,34.55,34.56,34.53,34.56,5488.0,34.3952,34.4052,34.3753,34.4052,5488.0
2019-12-26 13:10:00,34.56,34.56,34.54,34.55,4103.0,34.4052,34.4052,34.3853,34.3952,4103.0
2019-12-26 13:20:00,34.54,34.57,34.52,34.57,11810.0,34.3853,34.4151,34.3654,34.4151,11810.0
2019-12-26 13:30:00,34.56,34.58,34.56,34.58,4078.0,34.4052,34.4251,34.4052,34.4251,4078.0
2019-12-26 13:40:00,34.58,34.6,34.56,34.59,5045.0,34.4251,34.445,34.4052,34.4351,5045.0
2019-12-26 13:50:00,34.59,34.61,34.58,34.58,7386.0,34.4351,34.455,34.4251,34.4251,7386.0
2019-12-26 14:00:00,34.58,34.61,34.54,34.55,11965.0,34.4251,34.455,34.3853,34.3952,11965.0
2019-12-26 14:10:00,34.58,34.59,34.54,34.58,27706.0,34.4251,34.4351,34.3853,34.4251,27706.0
2019-12-26 14:20:00,34.58,34.73,34.55,34.72,17396.0,34.4251,34.5744,34.3952,34.5645,17396.0
2019-12-26 14:30:00,34.7,34.73,34.6,34.63,16439.0,34.5446,34.5744,34.445,34.4749,16439.0
2019-12-26 14:40:00,34.64,34.64,34.55,34.6,15731.0,34.4848,34.4848,34.3952,34.445,15731.0
2019-12-26 14:50:00,34.6,34.6,34.53,34.56,12881.0,34.445,34.445,34.3753,34.4052,12881.0
2019-12-26 15:00:00,34.56,34.59,34.51,34.52,13878.0,34.4052,34.4351,34.3554,34.3654,13878.0
2019-12-26 15:10:00,34.53,34.54,34.47,34.51,12390.0,34.3753,34.3853,34.3156,34.3554,12390.0
2019-12-26 15:20:00,34.53,34.53,34.47,34.49,22046.0,34.3753,34.3753,34.3156,34.3355,22046.0
2019-12-26 15:30:00,34.48,34.52,34.46,34.52,22963.0,34.3255,34.3654,34.3056,34.3654,22963.0
2019-12-26 15:40:00,34.52,34.56,34.5,34.51,26946.0,34.3654,34.4052,34.3455,34.3554,26946.0
2019-12-26 15:50:00,34.51,34.57,34.5,34.55,86248.0,34.3554,34.4151,34.3455,34.3952,86248.0
2019-12-27 09:30:00,34.75,34.85,34.73,34.78,72950.0,34.5943,34.6939,34.5744,34.6242,72950.0
2019-12-27 09:40:00,34.78,34.81,34.74,34.76,24837.0,34.6242,34.6541,34.5844,34.6043,24837.0
2019-12-27 09:50:00,34.74,34.8,34.55,34.55,49268.0,34.5844,34.6441,34.3952,34.3952,49268.0
2019-12-27 10:00:00,34.55,34.64,34.5,34.56,45260.0,34.3952,34.4848,34.3455,34.4052,45260.0
2019-12-27 10:10:00,34.57,34.63,34.54,34.62,34852.0,34.4151,34.4749,34.3853,34.4649,34852.0
2019-12-27 10:20:00,34.63,34.68,34.51,34.67,31677.0,34.4749,34.5246,34.3554,34.5147,31677.0
2019-12-27 10:30:00,34.67,34.68,34.54,34.61,23610.0,34.5147,34.5246,34.3853,34.455,23610.0
2019-12-27 10:40:00,34.62,34.66,34.61,34.64,16198.0,34.4649,34.5047,34.455,34.4848,16198.0
2019-12-27 10:50:00,34.63,34.69,34.57,34.59,24357.0,34.4749,34.5346,34.4151,34.4351,24357.0
2019-12-27 11:00:00,34.59,34.62,34.58,34.59,16283.0,34.4351,34.4649,34.4251,34.4351,16283.0
2019-12-27 11:10:00,34.59,34.62,34.58,34.6,18508.0,34.4351,34.4649,34.4251,34.445,18508.0
2019-12-27 11:20:00,34.6,34.62,34.59,34.59,13473.0,34.445,34.4649,34.4351,34.4351,13473.0
2019-12-27 11:30:00,34.59,34.61,34.55,34.55,10694.0,34.4351,34.455,34.3952,34.3952,10694.0
2019-12-27 11:40:00,34.56,34.69,34.55,34.69,55691.0,34.4052,34.5346,34.3952,34.5346,55691.0
2019-12-27 11:50:00,34.68,34.69,34.64,34.65,25390.0,34.5246,34.5346,34.4848,34.4948,25390.0
2019-12-27 12:00:00,34.64,34.67,34.6,34.62,14631.0,34.4848,34.5147,34.445,34.4649,14631.0
2019-12-27 12:10:00,34.62,34.67,34.62,34.67,11002.0,34.4649,34.5147,34.4649,34.5147,11002.0
2019-12-27 12:20:00,34.67,34.68,34.61,34.63,9320.0,34.5147,34.5246,34.455,34.4749,9320.0
2019-12-27 12:30:00,34.63,34.64,34.62,34.64,3896.0,34.4749,34.4848,34.4649,34.4848,3896.0
2019-12-27 12:40:00,34.63,34.63,34.58,34.6,19279.0,34.4749,34.4749,34.4251,34.445,19279.0
2019-12-27 12:50:00,34.6,34.61,34.58,34.61,11099.0,34.445,34.455,34.4251,34.455,11099.0
2019-12-27 13:00:00,34.61,34.61,34.57,34.59,9059.0,34.455,34.455,34.4151,34.4351,9059.0
2019-12-27 13:10:00,34.59,34.61,34.56,34.56,9031.0,34.4351,34.455,34.4052,34.4052,9031.0
2019-12-27 13:20:00,34.55,34.6,34.55,34.57,10257.0,34.3952,34.445,34.3952,34.4151,10257.0
2019-12-27 13:30:00,34.57,34.6,34.57,34.59,8397.0,34.4151,34.445,34.4151,34.4351,8397.0
2019-12-27 13:40:00,34.59,34.6,34.55,34.57,10115.0,34.4351,34.445,34.3952,34.4151,10115.0
2019-12-27 13:50:00,34.57,34.61,34.54,34.58,25956.0,34.4151,34.455,34.3853,34.4251,25956.0
2019-12-27 14:00:00,34.58,34.6,34.56,34.58,10295.0,34.4251,34.445,34.4052,34.4251,10295.0
2019-12-27 14:10:00,34.58,34.58,34.55,34.57,10491.0,34.4251,34.4251,34.3952,34.4151,10491.0
2019-12-27 14:20:00,34.57,34.59,34.48,34.59,23506.0,34.4151,34.4351,34.3255,34.4351,23506.0
2019-12-27 14:30:00,34.59,34.64,34.58,34.64,19577.0,34.4351,34.4848,34.4251,34.4848,19577.0
2019-12-27 14:40:00,34.64,34.66,34.6,34.61,20388.0,34.4848,34.5047,34.445,34.455,20388.0
2019-12-27 14:50:00,34.6,34.62,34.56,34.57,18143.0,34.445,34.4649,34.4052,34.4151,18143.0
2019-12-27 15:00:00,34.57,34.64,34.57,34.64,15864.0,34.4151,34.4848,34.4151,34.4848,15864.0
2019-12-27 15:10:00,34.65,34.7,34.63,34.7,28623.0,34.4948,34.5446,34.4749,34.5446,28623.0
2019-12-27 15:20:00,34.7,34.71,34.62,34.65,28934.0,34.5446,34.5545,34.4649,34.4948,28934.0
2019-12-27 15:30:00,34.65,34.67,34.62,34.67,28814.0,34.4948,34.5147,34.4649,34.5147,28814.0
2019-12-27 15:40:00,34.67,34.68,34.55,34.56,35810.0,34.5147,34.5246,34.3952,34.4052,35810.0
2019-12-27 15:50:00,34.56,34.64,34.5,34.61,142503.0,34.4052,34.4848,34.3455,34.455,142503.0
2019-12-30 09:30:00,34.68,34.72,34.46,34.47,90558.0,34.5246,34.5645,34.3056,34.3156,90558.0
2019-12-30 09:40:00,34.47,34.55,34.14,34.14,60042.0,34.3156,34.3952,33.9871,33.9871,60042.0
2019-12-30 09:50:00,34.1,34.22,34.1,34.17,51868.0,33.9472,34.0667,33.9472,34.0169,51868.0
2019-12-30 10:00:00,34.17,34.26,34.15,34.23,25793.0,34.0169,34.1065,33.997,34.0767,25793.0
2019-12-30 10:10:00,34.21,34.21,34.11,34.19,22235.0,34.0568,34.0568,33.9572,34.0368,22235.0
2019-12-30 10:20:00,34.18,34.28,34.18,34.27,19268.0,34.0269,34.1264,34.0269,34.1165,19268.0
2019-12-30 10:30:00,34.28,34.28,34.19,34.19,18764.0,34.1264,34.1264,34.0368,34.0368,18764.0
2019-12-30 10:40:00,34.19,34.27,34.19,34.24,26183.0,34.0368,34.1165,34.0368,34.0866,26183.0
2019-12-30 10:50:00,34.23,34.29,34.23,34.29,22513.0,34.0767,34.1364,34.0767,34.1364,22513.0
2019-12-30 11:00:00,34.29,34.32,34.26,34.28,19504.0,34.1364,34.1663,34.1065,34.1264,19504.0
2019-12-30 11:10:00,34.28,34.38,34.28,34.38,15828.0,34.1264,34.226,34.1264,34.226,15828.0
2019-12-30 11:20:00,34.38,34.44,34.35,34.44,24452.0,34.226,34.2857,34.1961,34.2857,24452.0
2019-12-30 11:30:00,34.43,34.44,34.4,34.43,23734.0,34.2758,34.2857,34.2459,34.2758,23734.0
2019-12-30 11:40:00,34.43,34.5,34.42,34.47,15870.0,34.2758,34.3455,34.2658,34.3156,15870.0
2019-12-30 11:50:00,34.46,34.5,34.46,34.49,19818.0,34.3056,34.3455,34.3056,34.3355,19818.0
2019-12-30 12:00:00,34.5,34.52,34.48,34.5,23602.0,34.3455,34.3654,34.3255,34.3455,23602.0
2019-12-30 12:10:00,34.5,34.55,34.49,34.5,29818.0,34.3455,34.3952,34.3355,34.3455,29818.0
2019-12-30 12:20:00,34.51,34.57,34.5,34.53,29242.0,34.3554,34.4151,34.3455,34.3753,29242.0
2019-12-30 12:30:00,34.54,34.6,34.53,34.59,11768.0,34.3853,34.445,34.3753,34.4351,11768.0
2019-12-30 12:40:00,34.59,34.63,34.59,34.61,18700.0,34.4351,34.4749,34.4351,34.455,18700.0
2019-12-30 12:50:00,34.6,34.67,34.59,34.66,22487.0,34.445,34.5147,34.4351,34.5047,22487.0
2019-12-30 13:00:00,34.66,34.67,34.62,34.63,87852.0,34.5047,34.5147,34.4649,34.4749,87852.0
2019-12-30 13:10:00,34.62,34.66,34.61,34.65,13857.0,34.4649,34.5047,34.455,34.4948,13857.0
2019-12-30 13:20:00,34.64,34.67,34.63,34.63,53895.0,34.4848,34.5147,34.4749,34.4749,53895.0
2019-12-30 13:30:00,34.64,34.64,34.58,34.59,10397.0,34.4848,34.4848,34.4251,34.4351,10397.0
2019-12-30 13:40:00,34.59,34.6,34.57,34.57,13224.0,34.4351,34.445,34.4151,34.4151,13224.0
2019-12-30 13:50:00,34.58,34.64,34.58,34.63,22958.0,34.4251,34.4848,34.4251,34.4749,22958.0
2019-12-30 14:00:00,34.63,34.63,34.57,34.59,12981.0,34.4749,34.4749,34.4151,34.4351,12981.0
2019-12-30 14:10:00,34.59,34.59,34.52,34.57,15752.0,34.4351,34.4351,34.3654,34.4151,15752.0
2019-12-30 14:20:00,34.58,34.58,34.47,34.49,10630.0,34.4251,34.4251,34.3156,34.3355,10630.0
2019-12-30 14:30:00,34.48,34.48,34.38,34.39,22049.0,34.3255,34.3255,34.226,34.2359,22049.0
2019-12-30 14:40:00,34.39,34.42,34.37,34.37,15571.0,34.2359,34.2658,34.216,34.216,15571.0
2019-12-30 14:50:00,34.37,34.37,34.32,34.33,11564.0,34.216,34.216,34.1663,34.1762,11564.0
2019-12-30 15:00:00,34.33,34.4,34.32,34.37,22445.0,34.1762,34.2459,34.1663,34.216,22445.0
2019-12-30 15:10:00,34.38,34.43,34.36,34.4,20581.0,34.226,34.2758,34.2061,34.2459,20581.0
2019-12-30 15:20:00,34.4,34.43,34.3,34.3,27185.0,34.2459,34.2758,34.1463,34.1463,27185.0
2019-12-30 15:30:00,34.3,34.33,34.26,34.26,43644.0,34.1463,34.1762,34.1065,34.1065,43644.0
2019-12-30 15:40:00,34.26,34.26,34.15,34.2,51961.0,34.1065,34.1065,33.997,34.0468,51961.0
2019-12-30 15:50:00,34.19,34.22,34.14,34.2,223864.0,34.0368,34.0667,33.9871,34.0468,223864.0
2019-12-31 09:30:00,34.25,34.25,33.74,33.81,115075.0,34.0966,34.0966,33.5889,33.6585,115075.0
2019-12-31 09:40:00,33.78,33.84,33.7,33.82,39227.0,33.6287,33.6884,33.549,33.6685,39227.0
2019-12-31 09:50:00,33.82,33.84,33.74,33.79,46603.0,33.6685,33.6884,33.5889,33.6386,46603.0
2019-12-31 10:00:00,33.79,33.79,33.67,33.75,40754.0,33.6386,33.6386,33.5192,33.5988,40754.0
2019-12-31 10:10:00,33.75,33.75,33.69,33.73,38863.0,33.5988,33.5988,33.5391,33.5789,38863.0
2019-12-31 10:20:00,33.73,33.75,33.68,33.69,24114.0,33.5789,33.5988,33.5291,33.5391,24114.0
2019-12-31 10:30:00,33.69,33.75,33.63,33.71,30041.0,33.5391,33.5988,33.4794,33.559,30041.0
2019-12-31 10:40:00,33.7,33.71,33.61,33.65,30990.0,33.549,33.559,33.4594,33.4993,30990.0
2019-12-31 10:50:00,33.65,33.65,33.56,33.62,24259.0,33.4993,33.4993,33.4097,33.4694,24259.0
2019-12-31 11:00:00,33.62,33.63,33.56,33.62,27897.0,33.4694,33.4794,33.4097,33.4694,27897.0
2019-12-31 11:10:00,33.62,33.62,33.53,33.59,30639.0,33.4694,33.4694,33.3798,33.4395,30639.0
2019-12-31 11:20:00,33.6,33.6,33.53,33.54,25470.0,33.4495,33.4495,33.3798,33.3898,25470.0
2019-12-31 11:30:00,33.54,33.55,33.48,33.53,42564.0,33.3898,33.3997,33.33,33.3798,42564.0
2019-12-31 11:40:00,33.53,33.62,33.51,33.6,24003.0,33.3798,33.4694,33.3599,33.4495,24003.0
2019-12-31 11:50:00,33.6,33.63,33.58,33.59,16691.0,33.4495,33.4794,33.4296,33.4395,16691.0
2019-12-31 12:00:00,33.59,33.63,33.57,33.59,19316.0,33.4395,33.4794,33.4196,33.4395,19316.0
2019-12-31 12:10:00,33.59,33.59,33.53,33.58,30882.0,33.4395,33.4395,33.3798,33.4296,30882.0
2019-12-31 12:20:00,33.58,33.58,33.55,33.57,11987.0,33.4296,33.4296,33.3997,33.4196,11987.0
2019-12-31 12:30:00,33.58,33.6,33.57,33.58,19001.0,33.4296,33.4495,33.4196,33.4296,19001.0
2019-12-31 12:40:00,33.59,33.6,33.56,33.58,19167.0,33.4395,33.4495,33.4097,33.4296,19167.0
2019-12-31 12:50:00,33.58,33.58,33.51,33.52,25105.0,33.4296,33.4296,33.3599,33.3698,25105.0
2019-12-31 13:00:00,33.52,33.54,33.5,33.53,14567.0,33.3698,33.3898,33.3499,33.3798,14567.0
2019-12-31 13:10:00,33.52,33.54,33.49,33.52,30814.0,33.3698,33.3898,33.34,33.3698,30814.0
2019-12-31 13:20:00,33.54,33.55,33.53,33.55,14057.0,33.3898,33.3997,33.3798,33.3997,14057.0
2019-12-31 13:30:00,33.55,33.59,33.53,33.55,25157.0,33.3997,33.4395,33.3798,33.3997,25157.0
2019-12-31 13:40:00,33.54,33.56,33.52,33.54,13007.0,33.3898,33.4097,33.3698,33.3898,13007.0
2019-12-31 13:50:00,33.53,33.55,33.52,33.55,12142.0,33.3798,33.3997,33.3698,33.3997,12142.0
2019-12-31 14:00:00,33.55,33.56,33.54,33.55,18240.0,33.3997,33.4097,33.3898,33.3997,18240.0
2019-12-31 14:10:00,33.55,33.56,33.51,33.54,20328.0,33.3997,33.4097,33.3599,33.3898,20328.0
2019-12-31 14:20:00,33.54,33.55,33.5,33.54,25156.0,33.3898,33.3997,33.3499,33.3898,25156.0
2019-12-31 14:30:00,33.54,33.55,33.52,33.54,16165.0,33.3898,33.3997,33.3698,33.3898,16165.0
2019-12-31 14:40:00,33.53,33.62,33.52,33.62,23625.0,33.3798,33.4694,33.3698,33.4694,23625.0
2019-12-31 14:50:00,33.62,33.66,33.61,33.66,18967.0,33.4694,33.5092,33.4594,33.5092,18967.0
2019-12-31 15:00:00,33.66,33.66,33.62,33.64,21169.0,33.5092,33.5092,33.4694,33.4893,21169.0
2019-12-31 15:10:00,33.64,33.66,33.6,33.64,18308.0,33.4893,33.5092,33.4495,33.4893,18308.0
2019-12-31 15:20:00,33.64,33.65,33.62,33.65,28788.0,33.4893,33.4993,33.4694,33.4993,28788.0
2019-12-31 15:30:00,33.65,33.68,33.64,33.68,30427.0,33.4993,33.5291,33.4893,33.5291,30427.0
2019-12-31 15:40:00,33.68,33.68,33.6,33.6,53212.0,33.5291,33.5291,33.4495,33.4495,53212.0
2019-12-31 15:50:00,33.6,33.6,33.49,33.54,226805.0,33.4495,33.4495,33.34,33.3898,226805.0
2020-01-02 09:30:00,34.94,36.41,34.5,36.17,562579.0,34.7835,36.2469,34.3455,36.008,562579.0
2020-01-02 09:40:00,36.18,36.61,36.17,36.47,549482.0,36.0179,36.446,36.008,36.3066,549482.0
2020-01-02 09:50:00,36.46,36.75,36.29,36.69,374367.0,36.2967,36.5854,36.1274,36.5256,374367.0
2020-01-02 10:00:00,36.69,36.83,36.57,36.69,267132.0,36.5256,36.665,36.4062,36.5256,267132.0
2020-01-02 10:10:00,36.7,36.73,36.52,36.62,161910.0,36.5356,36.5655,36.3564,36.456,161910.0
2020-01-02 10:20:00,36.62,36.64,36.41,36.53,79926.0,36.456,36.4759,36.2469,36.3664,79926.0
2020-01-02 10:30:00,36.54,36.55,36.41,36.47,67366.0,36.3763,36.3863,36.2469,36.3066,67366.0
2020-01-02 10:40:00,36.46,36.75,36.44,36.66,153314.0,36.2967,36.5854,36.2768,36.4958,153314.0
2020-01-02 10:50:00,36.66,36.78,36.58,36.75,107186.0,36.4958,36.6152,36.4161,36.5854,107186.0
2020-01-02 11:00:00,36.75,36.85,36.75,36.8,128736.0,36.5854,36.6849,36.5854,36.6352,128736.0
2020-01-02 11:10:00,36.8,37.0,36.8,36.94,194121.0,36.6352,36.8343,36.6352,36.7745,194121.0
2020-01-02 11:20:00,36.94,36.95,36.71,36.73,150829.0,36.7745,36.7845,36.5456,36.5655,150829.0
2020-01-02 11:30:00,36.73,36.73,36.47,36.6,163875.0,36.5655,36.5655,36.3066,36.436,163875.0
2020-01-02 11:40:00,36.61,36.77,36.59,36.76,117105.0,36.446,36.6053,36.4261,36.5953,117105.0
2020-01-02 11:50:00,36.77,36.94,36.77,36.91,280075.0,36.6053,36.7745,36.6053,36.7447,280075.0
2020-01-02 12:00:00,36.9,37.13,36.81,37.12,163642.0,36.7347,36.9637,36.6451,36.9537,163642.0
2020-01-02 12:10:00,37.12,37.18,37.05,37.15,90147.0,36.9537,37.0134,36.884,36.9836,90147.0
2020-01-02 12:20:00,37.16,37.22,37.13,37.18,81492.0,36.9935,37.0533,36.9637,37.0134,81492.0
2020-01-02 12:30:00,37.17,37.27,37.16,37.21,63157.0,37.0035,37.103,36.9935,37.0433,63157.0
2020-01-02 12:40:00,37.21,37.25,37.16,37.19,61016.0,37.0433,37.0831,36.9935,37.0234,61016.0
2020-01-02 12:50:00,37.19,37.21,37.1,37.16,81487.0,37.0234,37.0433,36.9338,36.9935,81487.0
2020-01-02 13:00:00,37.18,37.2,37.03,37.05,58875.0,37.0134,37.0334,36.8641,36.884,58875.0
2020-01-02 13:10:00,37.05,37.05,36.87,36.92,106299.0,36.884,36.884,36.7048,36.7546,106299.0
2020-01-02 13:20:00,36.92,36.98,36.82,36.87,84534.0,36.7546,36.8143,36.6551,36.7048,84534.0
2020-01-02 13:30:00,36.88,36.91,36.7,36.71,72346.0,36.7148,36.7447,36.5356,36.5456,72346.0
2020-01-02 13:40:00,36.71,36.76,36.7,36.73,53878.0,36.5456,36.5953,36.5356,36.5655,53878.0
2020-01-02 13:50:00,36.74,36.74,36.65,36.65,80923.0,36.5754,36.5754,36.4858,36.4858,80923.0
2020-01-02 14:00:00,36.65,36.72,36.6,36.72,62660.0,36.4858,36.5555,36.436,36.5555,62660.0
2020-01-02 14:10:00,36.72,36.88,36.71,36.84,57590.0,36.5555,36.7148,36.5456,36.675,57590.0
2020-01-02 14:20:00,36.84,36.91,36.82,36.86,60895.0,36.675,36.7447,36.6551,36.6949,60895.0
2020-01-02 14:30:00,36.86,36.87,36.81,36.85,37882.0,36.6949,36.7048,36.6451,36.6849,37882.0
2020-01-02 14:40:00,36.84,36.93,36.83,36.88,80284.0,36.675,36.7646,36.665,36.7148,80284.0
2020-01-02 14:50:00,36.88,36.96,36.87,36.94,126831.0,36.7148,36.7944,36.7048,36.7745,126831.0
2020-01-02 15:00:00,36.93,36.94,36.88,36.93,88834.0,36.7646,36.7745,36.7148,36.7646,88834.0
2020-01-02 15:10:00,36.93,36.99,36.89,36.91,171242.0,36.7646,36.8243,36.7247,36.7447,171242.0
2020-01-02 15:20:00,36.91,36.92,36.88,36.91,108262.0,36.7447,36.7546,36.7148,36.7447,108262.0
2020-01-02 15:30:00,36.9,36.91,36.81,36.84,90571.0,36.7347,36.7447,36.6451,36.675,90571.0
2020-01-02 15:40:00,36.85,36.87,36.77,36.77,180749.0,36.6849,36.7048,36.6053,36.6053,180749.0
2020-01-02 15:50:00,36.77,36.97,36.77,36.96,553048.0,36.6053,36.8044,36.6053,36.7944,553048.0
2020-01-03 09:30:00,36.09,36.7,35.94,36.0,372329.0,35.9283,36.5356,35.779,35.8387,372329.0
2020-01-03 09:40:00,35.98,36.7,35.98,36.44,142125.0,35.8188,36.5356,35.8188,36.2768,142125.0
2020-01-03 09:50:00,36.48,36.51,36.23,36.34,62486.0,36.3166,36.3464,36.0677,36.1772,62486.0
2020-01-03 10:00:00,36.34,36.56,36.28,36.52,141598.0,36.1772,36.3962,36.1175,36.3564,141598.0
2020-01-03 10:10:00,36.52,36.61,36.44,36.48,69191.0,36.3564,36.446,36.2768,36.3166,69191.0
2020-01-03 10:20:00,36.47,36.48,36.35,36.45,39378.0,36.3066,36.3166,36.1872,36.2867,39378.0
2020-01-03 10:30:00,36.45,36.49,36.4,36.45,31965.0,36.2867,36.3265,36.2369,36.2867,31965.0
2020-01-03 10:40:00,36.45,36.49,36.37,36.37,30660.0,36.2867,36.3265,36.2071,36.2071,30660.0
2020-01-03 10:50:00,36.37,36.44,36.35,36.4,64977.0,36.2071,36.2768,36.1872,36.2369,64977.0
2020-01-03 11:00:00,36.4,36.43,36.32,36.4,35911.0,36.2369,36.2668,36.1573,36.2369,35911.0
2020-01-03 11:10:00,36.41,36.53,36.4,36.5,37445.0,36.2469,36.3664,36.2369,36.3365,37445.0
2020-01-03 11:20:00,36.5,36.52,36.45,36.46,34875.0,36.3365,36.3564,36.2867,36.2967,34875.0
2020-01-03 11:30:00,36.47,36.5,36.43,36.45,49382.0,36.3066,36.3365,36.2668,36.2867,49382.0
2020-01-03 11:40:00,36.45,36.46,36.42,36.44,19640.0,36.2867,36.2967,36.2569,36.2768,19640.0
2020-01-03 11:50:00,36.44,36.46,36.33,36.34,18808.0,36.2768,36.2967,36.1673,36.1772,18808.0
2020-01-03 12:00:00,36.35,36.41,36.33,36.34,21206.0,36.1872,36.2469,36.1673,36.1772,21206.0
2020-01-03 12:10:00,36.33,36.34,36.29,36.3,30732.0,36.1673,36.1772,36.1274,36.1374,30732.0
2020-01-03 12:20:00,36.31,36.31,36.22,36.26,17549.0,36.1473,36.1473,36.0577,36.0976,17549.0
2020-01-03 12:30:00,36.25,36.26,36.22,36.25,12097.0,36.0876,36.0976,36.0577,36.0876,12097.0
2020-01-03 12:40:00,36.25,36.32,36.24,36.31,39000.0,36.0876,36.1573,36.0777,36.1473,39000.0
2020-01-03 12:50:00,36.32,36.35,36.23,36.23,24014.0,36.1573,36.1872,36.0677,36.0677,24014.0
2020-01-03 13:00:00,36.23,36.25,36.22,36.23,18043.0,36.0677,36.0876,36.0577,36.0677,18043.0
2020-01-03 13:10:00,36.23,36.26,36.22,36.23,19314.0,36.0677,36.0976,36.0577,36.0677,19314.0
2020-01-03 13:20:00,36.23,36.32,36.23,36.26,15576.0,36.0677,36.1573,36.0677,36.0976,15576.0
2020-01-03 13:30:00,36.27,36.3,36.17,36.2,28122.0,36.1075,36.1374,36.008,36.0378,28122.0
2020-01-03 13:40:00,36.2,36.24,36.16,36.19,33038.0,36.0378,36.0777,35.998,36.0279,33038.0
2020-01-03 13:50:00,36.18,36.19,36.1,36.13,27955.0,36.0179,36.0279,35.9383,35.9682,27955.0
2020-01-03 14:00:00,36.12,36.15,36.08,36.11,18205.0,35.9582,35.9881,35.9184,35.9482,18205.0
2020-01-03 14:10:00,36.1,36.19,36.09,36.16,25276.0,35.9383,36.0279,35.9283,35.998,25276.0
2020-01-03 14:20:00,36.15,36.19,36.13,36.17,17895.0,35.9881,36.0279,35.9682,36.008,17895.0
2020-01-03 14:30:00,36.17,36.18,36.11,36.13,19246.0,36.008,36.0179,35.9482,35.9682,19246.0
2020-01-03 14:40:00,36.14,36.17,36.11,36.15,32366.0,35.9781,36.008,35.9482,35.9881,32366.0
2020-01-03 14:50:00,36.15,36.17,36.11,36.11,14584.0,35.9881,36.008,35.9482,35.9482,14584.0
2020-01-03 15:00:00,36.12,36.23,36.11,36.17,25533.0,35.9582,36.0677,35.9482,36.008,25533.0
2020-01-03 15:10:00,36.18,36.2,36.15,36.19,22838.0,36.0179,36.0378,35.9881,36.0279,22838.0
2020-01-03 15:20:00,36.19,36.22,36.14,36.15,30748.0,36.0279,36.0577,35.9781,35.9881,30748.0
2020-01-03 15:30:00,36.14,36.14,36.06,36.07,46058.0,35.9781,35.9781,35.8985,35.9084,46058.0
2020-01-03 15:40:00,36.07,36.09,36.04,36.05,49838.0,35.9084,35.9283,35.8786,35.8885,49838.0
2020-01-03 15:50:00,36.05,36.2,36.05,36.18,232626.0,35.8885,36.0378,35.8885,36.0179,232626.0
2020-01-06 09:30:00,35.76,35.9,35.15,35.32,271146.0,35.5998,35.7392,34.9925,35.1618,271146.0
2020-01-06 09:40:00,35.35,35.58,35.32,35.56,99972.0,35.1916,35.4206,35.1618,35.4007,99972.0
2020-01-06 09:50:00,35.58,35.73,35.57,35.65,53200.0,35.4206,35.5699,35.4107,35.4903,53200.0
2020-01-06 10:00:00,35.66,35.74,35.62,35.68,34614.0,35.5003,35.5799,35.4604,35.5202,34614.0
2020-01-06 10:10:00,35.67,35.82,35.62,35.81,89789.0,35.5102,35.6595,35.4604,35.6496,89789.0
2020-01-06 10:20:00,35.82,35.83,35.71,35.76,23378.0,35.6595,35.6695,35.55,35.5998,23378.0
2020-01-06 10:30:00,35.76,35.8,35.67,35.77,39685.0,35.5998,35.6396,35.5102,35.6098,39685.0
2020-01-06 10:40:00,35.79,35.91,35.79,35.82,39128.0,35.6297,35.7491,35.6297,35.6595,39128.0
2020-01-06 10:50:00,35.82,35.84,35.7,35.73,25829.0,35.6595,35.6795,35.5401,35.5699,25829.0
2020-01-06 11:00:00,35.74,35.79,35.73,35.77,14548.0,35.5799,35.6297,35.5699,35.6098,14548.0
2020-01-06 11:10:00,35.8,35.85,35.76,35.84,29902.0,35.6396,35.6894,35.5998,35.6795,29902.0
2020-01-06 11:20:00,35.84,35.87,35.8,35.86,31900.0,35.6795,35.7093,35.6396,35.6994,31900.0
2020-01-06 11:30:00,35.87,35.91,35.84,35.84,25977.0,35.7093,35.7491,35.6795,35.6795,25977.0
2020-01-06 11:40:00,35.84,35.89,35.76,35.8,37283.0,35.6795,35.7292,35.5998,35.6396,37283.0
2020-01-06 11:50:00,35.8,35.84,35.79,35.82,31183.0,35.6396,35.6795,35.6297,35.6595,31183.0
2020-01-06 12:00:00,35.81,35.87,35.78,35.87,23791.0,35.6496,35.7093,35.6197,35.7093,23791.0
2020-01-06 12:10:00,35.86,35.9,35.81,35.81,40604.0,35.6994,35.7392,35.6496,35.6496,40604.0
2020-01-06 12:20:00,35.81,35.83,35.74,35.76,65069.0,35.6496,35.6695,35.5799,35.5998,65069.0
2020-01-06 12:30:00,35.75,35.77,35.72,35.73,16500.0,35.5899,35.6098,35.56,35.5699,16500.0
2020-01-06 12:40:00,35.74,35.76,35.69,35.7,17934.0,35.5799,35.5998,35.5301,35.5401,17934.0
2020-01-06 12:50:00,35.69,35.7,35.59,35.6,64460.0,35.5301,35.5401,35.4306,35.4405,64460.0
2020-01-06 13:00:00,35.6,35.66,35.59,35.62,20826.0,35.4405,35.5003,35.4306,35.4604,20826.0
2020-01-06 13:10:00,35.62,35.62,35.58,35.59,40434.0,35.4604,35.4604,35.4206,35.4306,40434.0
2020-01-06 13:20:00,35.59,35.6,35.56,35.6,18519.0,35.4306,35.4405,35.4007,35.4405,18519.0
2020-01-06 13:30:00,35.59,35.6,35.53,35.55,44572.0,35.4306,35.4405,35.3708,35.3907,44572.0
2020-01-06 13:40:00,35.54,35.56,35.5,35.54,55907.0,35.3808,35.4007,35.341,35.3808,55907.0
2020-01-06 13:50:00,35.54,35.54,35.45,35.45,26988.0,35.3808,35.3808,35.2912,35.2912,26988.0
2020-01-06 14:00:00,35.45,35.51,35.45,35.5,30240.0,35.2912,35.3509,35.2912,35.341,30240.0
2020-01-06 14:10:00,35.5,35.55,35.49,35.51,25149.0,35.341,35.3907,35.331,35.3509,25149.0
2020-01-06 14:20:00,35.51,35.51,35.48,35.48,18344.0,35.3509,35.3509,35.3211,35.3211,18344.0
2020-01-06 14:30:00,35.48,35.49,35.45,35.47,21623.0,35.3211,35.331,35.2912,35.3111,21623.0
2020-01-06 14:40:00,35.47,35.55,35.46,35.54,39312.0,35.3111,35.3907,35.3012,35.3808,39312.0
2020-01-06 14:50:00,35.53,35.55,35.52,35.52,12297.0,35.3708,35.3907,35.3609,35.3609,12297.0
2020-01-06 15:00:00,35.52,35.56,35.52,35.54,40156.0,35.3609,35.4007,35.3609,35.3808,40156.0
2020-01-06 15:10:00,35.55,35.56,35.48,35.49,28277.0,35.3907,35.4007,35.3211,35.331,28277.0
2020-01-06 15:20:00,35.49,35.52,35.48,35.48,38207.0,35.331,35.3609,35.3211,35.3211,38207.0
2020-01-06 15:30:00,35.48,35.56,35.48,35.55,83219.0,35.3211,35.4007,35.3211,35.3907,83219.0
2020-01-06 15:40:00,35.55,35.63,35.54,35.62,135094.0,35.3907,35.4704,35.3808,35.4604,135094.0
2020-01-06 15:50:00,35.62,35.72,35.6,35.7,218700.0,35.4604,35.56,35.4405,35.5401,218700.0
2020-01-07 09:30:00,35.75,35.93,35.46,35.54,181197.0,35.5899,35.769,35.3012,35.3808,181197.0
2020-01-07 09:40:00,35.5,35.65,35.44,35.64,490655.0,35.341,35.4903,35.2812,35.4803,490655.0
2020-01-07 09:50:00,35.65,35.83,35.58,35.8,345433.0,35.4903,35.6695,35.4206,35.6396,345433.0
2020-01-07 10:00:00,35.82,36.2,35.8,36.16,432449.0,35.6595,36.0378,35.6396,35.998,432449.0
2020-01-07 10:10:00,36.15,36.29,36.1,36.22,521106.0,35.9881,36.1274,35.9383,36.0577,521106.0
2020-01-07 10:20:00,36.22,36.48,36.2,36.47,837413.0,36.0577,36.3166,36.0378,36.3066,837413.0
2020-01-07 10:30:00,36.46,36.61,36.36,36.57,155800.0,36.2967,36.446,36.1971,36.4062,155800.0
2020-01-07 10:40:00,36.56,36.85,36.53,36.85,180114.0,36.3962,36.6849,36.3664,36.6849,180114.0
2020-01-07 10:50:00,36.84,37.25,36.81,37.22,268243.0,36.675,37.0831,36.6451,37.0533,268243.0
2020-01-07 11:00:00,37.23,37.61,37.19,37.56,332600.0,37.0632,37.4415,37.0234,37.3917,332600.0
2020-01-07 11:10:00,37.56,37.84,37.56,37.8,352904.0,37.3917,37.6705,37.3917,37.6307,352904.0
2020-01-07 11:20:00,37.8,37.84,37.44,37.53,147832.0,37.6307,37.6705,37.2723,37.3619,147832.0
2020-01-07 11:30:00,37.54,37.59,37.3,37.33,160942.0,37.3718,37.4216,37.1329,37.1628,160942.0
2020-01-07 11:40:00,37.32,37.33,37.25,37.27,136418.0,37.1528,37.1628,37.0831,37.103,136418.0
2020-01-07 11:50:00,37.27,37.3,37.23,37.26,155030.0,37.103,37.1329,37.0632,37.0931,155030.0
2020-01-07 12:00:00,37.26,37.48,37.25,37.46,133573.0,37.0931,37.3121,37.0831,37.2922,133573.0
2020-01-07 12:10:00,37.45,37.66,37.38,37.65,280981.0,37.2822,37.4913,37.2126,37.4813,280981.0
2020-01-07 12:20:00,37.66,37.75,37.56,37.58,120184.0,37.4913,37.5809,37.3917,37.4117,120184.0
2020-01-07 12:30:00,37.58,37.61,37.54,37.57,27665.0,37.4117,37.4415,37.3718,37.4017,27665.0
2020-01-07 12:40:00,37.58,37.58,37.49,37.51,42056.0,37.4117,37.4117,37.3221,37.342,42056.0
2020-01-07 12:50:00,37.5,37.54,37.49,37.5,39921.0,37.332,37.3718,37.3221,37.332,39921.0
2020-01-07 13:00:00,37.5,37.52,37.38,37.44,53219.0,37.332,37.3519,37.2126,37.2723,53219.0
2020-01-07 13:10:00,37.44,37.46,37.34,37.36,111640.0,37.2723,37.2922,37.1727,37.1926,111640.0
2020-01-07 13:20:00,37.36,37.36,37.1,37.11,59070.0,37.1926,37.1926,36.9338,36.9438,59070.0
2020-01-07 13:30:00,37.11,37.11,37.0,37.02,75307.0,36.9438,36.9438,36.8343,36.8542,75307.0
2020-01-07 13:40:00,37.02,37.12,37.02,37.1,126311.0,36.8542,36.9537,36.8542,36.9338,126311.0
2020-01-07 13:50:00,37.1,37.15,37.05,37.05,69417.0,36.9338,36.9836,36.884,36.884,69417.0
2020-01-07 14:00:00,37.05,37.07,36.95,37.0,99903.0,36.884,36.9039,36.7845,36.8343,99903.0
2020-01-07 14:10:00,37.0,37.02,36.93,36.95,52485.0,36.8343,36.8542,36.7646,36.7845,52485.0
2020-01-07 14:20:00,36.95,37.27,36.95,37.23,74001.0,36.7845,37.103,36.7845,37.0632,74001.0
2020-01-07 14:30:00,37.23,37.29,37.2,37.29,62416.0,37.0632,37.123,37.0334,37.123,62416.0
2020-01-07 14:40:00,37.29,37.29,37.18,37.25,48086.0,37.123,37.123,37.0134,37.0831,48086.0
2020-01-07 14:50:00,37.25,37.27,37.17,37.2,32897.0,37.0831,37.103,37.0035,37.0334,32897.0
2020-01-07 15:00:00,37.2,37.24,37.19,37.23,36517.0,37.0334,37.0732,37.0234,37.0632,36517.0
2020-01-07 15:10:00,37.23,37.36,37.23,37.34,58750.0,37.0632,37.1926,37.0632,37.1727,58750.0
2020-01-07 15:20:00,37.35,37.52,37.33,37.51,106016.0,37.1827,37.3519,37.1628,37.342,106016.0
2020-01-07 15:30:00,37.52,37.59,37.39,37.4,113166.0,37.3519,37.4216,37.2225,37.2325,113166.0
2020-01-07 15:40:00,37.4,37.53,37.35,37.45,199787.0,37.2325,37.3619,37.1827,37.2822,199787.0
2020-01-07 15:50:00,37.44,37.45,37.3,37.36,693649.0,37.2723,37.2822,37.1329,37.1926,693649.0
2020-01-08 09:30:00,37.09,37.29,36.79,36.9,248196.0,36.9239,37.123,36.6252,36.7347,248196.0
2020-01-08 09:40:00,36.91,37.01,36.71,37.0,81692.0,36.7447,36.8442,36.5456,36.8343,81692.0
2020-01-08 09:50:00,37.0,37.1,37.0,37.01,75566.0,36.8343,36.9338,36.8343,36.8442,75566.0
2020-01-08 10:00:00,37.01,37.05,37.0,37.02,97369.0,36.8442,36.884,36.8343,36.8542,97369.0
2020-01-08 10:10:00,37.02,37.15,37.0,37.12,177663.0,36.8542,36.9836,36.8343,36.9537,177663.0
2020-01-08 10:20:00,37.12,37.12,36.8,36.8,74624.0,36.9537,36.9537,36.6352,36.6352,74624.0
2020-01-08 10:30:00,36.81,36.96,36.76,36.96,56736.0,36.6451,36.7944,36.5953,36.7944,56736.0
2020-01-08 10:40:00,36.95,36.96,36.83,36.86,48829.0,36.7845,36.7944,36.665,36.6949,48829.0
2020-01-08 10:50:00,36.87,36.92,36.8,36.83,45920.0,36.7048,36.7546,36.6352,36.665,45920.0
2020-01-08 11:00:00,36.83,36.85,36.72,36.76,51403.0,36.665,36.6849,36.5555,36.5953,51403.0
2020-01-08 11:10:00,36.76,36.77,36.71,36.72,47306.0,36.5953,36.6053,36.5456,36.5555,47306.0
2020-01-08 11:20:00,36.73,36.94,36.71,36.91,65434.0,36.5655,36.7745,36.5456,36.7447,65434.0
2020-01-08 11:30:00,36.91,37.02,36.8,37.02,59973.0,36.7447,36.8542,36.6352,36.8542,59973.0
2020-01-08 11:40:00,37.01,37.19,37.01,37.15,189955.0,36.8442,37.0234,36.8442,36.9836,189955.0
2020-01-08 11:50:00,37.15,37.46,37.13,37.14,218800.0,36.9836,37.2922,36.9637,36.9736,218800.0
2020-01-08 12:00:00,37.12,37.16,37.08,37.1,75139.0,36.9537,36.9935,36.9139,36.9338,75139.0
2020-01-08 12:10:00,37.1,37.18,37.02,37.02,40490.0,36.9338,37.0134,36.8542,36.8542,40490.0
2020-01-08 12:20:00,37.02,37.1,37.01,37.05,41391.0,36.8542,36.9338,36.8442,36.884,41391.0
2020-01-08 12:30:00,37.06,37.09,37.02,37.05,81204.0,36.894,36.9239,36.8542,36.884,81204.0
2020-01-08 12:40:00,37.05,37.06,36.99,37.03,29565.0,36.884,36.894,36.8243,36.8641,29565.0
2020-01-08 12:50:00,37.02,37.04,36.97,36.97,53568.0,36.8542,36.8741,36.8044,36.8044,53568.0
2020-01-08 13:00:00,36.98,37.02,36.97,37.01,35288.0,36.8143,36.8542,36.8044,36.8442,35288.0
2020-01-08 13:10:00,37.02,37.02,36.97,36.99,37857.0,36.8542,36.8542,36.8044,36.8243,37857.0
2020-01-08 13:20:00,36.98,37.02,36.94,37.0,45378.0,36.8143,36.8542,36.7745,36.8343,45378.0
2020-01-08 13:30:00,37.0,37.05,37.0,37.01,38626.0,36.8343,36.884,36.8343,36.8442,38626.0
2020-01-08 13:40:00,37.0,37.03,36.96,37.01,242673.0,36.8343,36.8641,36.7944,36.8442,242673.0
2020-01-08 13:50:00,37.01,37.03,36.88,36.91,36226.0,36.8442,36.8641,36.7148,36.7447,36226.0
2020-01-08 14:00:00,36.92,37.0,36.9,37.0,29188.0,36.7546,36.8343,36.7347,36.8343,29188.0
2020-01-08 14:10:00,36.99,37.01,36.96,36.98,63953.0,36.8243,36.8442,36.7944,36.8143,63953.0
2020-01-08 14:20:00,36.98,37.03,36.98,37.02,34064.0,36.8143,36.8641,36.8143,36.8542,34064.0
2020-01-08 14:30:00,37.02,37.1,37.01,37.05,37554.0,36.8542,36.9338,36.8442,36.884,37554.0
2020-01-08 14:40:00,37.05,37.13,37.02,37.13,72155.0,36.884,36.9637,36.8542,36.9637,72155.0
2020-01-08 14:50:00,37.12,37.13,37.08,37.12,38663.0,36.9537,36.9637,36.9139,36.9537,38663.0
2020-01-08 15:00:00,37.12,37.12,37.03,37.07,58598.0,36.9537,36.9537,36.8641,36.9039,58598.0
2020-01-08 15:10:00,37.06,37.08,37.03,37.05,36179.0,36.894,36.9139,36.8641,36.884,36179.0
2020-01-08 15:20:00,37.05,37.06,37.0,37.03,93536.0,36.884,36.894,36.8343,36.8641,93536.0
2020-01-08 15:30:00,37.03,37.04,37.0,37.02,53065.0,36.8641,36.8741,36.8343,36.8542,53065.0
2020-01-08 15:40:00,37.02,37.03,36.92,36.92,152176.0,36.8542,36.8641,36.7546,36.7546,152176.0
2020-01-08 15:50:00,36.91,36.95,36.81,36.86,343907.0,36.7447,36.7845,36.6451,36.6949,343907.0
2020-01-09 09:30:00,37.49,37.95,37.33,37.48,329217.0,37.3221,37.78,37.1628,37.3121,329217.0
2020-01-09 09:40:00,37.48,37.51,37.16,37.27,192195.0,37.3121,37.342,36.9935,37.103,192195.0
2020-01-09 09:50:00,37.28,37.4,37.23,37.26,97808.0,37.113,37.2325,37.0632,37.0931,97808.0
2020-01-09 10:00:00,37.26,37.26,37.07,37.15,138016.0,37.0931,37.0931,36.9039,36.9836,138016.0
2020-01-09 10:10:00,37.14,37.32,37.14,37.31,38244.0,36.9736,37.1528,36.9736,37.1429,38244.0
2020-01-09 10:20:00,37.3,37.37,37.14,37.18,55565.0,37.1329,37.2026,36.9736,37.0134,55565.0
2020-01-09 10:30:00,37.18,37.22,37.11,37.2,84393.0,37.0134,37.0533,36.9438,37.0334,84393.0
2020-01-09 10:40:00,37.2,37.26,37.16,37.25,36997.0,37.0334,37.0931,36.9935,37.0831,36997.0
2020-01-09 10:50:00,37.25,37.25,37.12,37.17,79977.0,37.0831,37.0831,36.9537,37.0035,79977.0
2020-01-09 11:00:00,37.17,37.19,37.12,37.13,12884.0,37.0035,37.0234,36.9537,36.9637,12884.0
2020-01-09 11:10:00,37.11,37.17,37.1,37.12,25297.0,36.9438,37.0035,36.9338,36.9537,25297.0
2020-01-09 11:20:00,37.12,37.16,37.03,37.08,30248.0,36.9537,36.9935,36.8641,36.9139,30248.0
2020-01-09 11:30:00,37.07,37.13,37.05,37.13,26859.0,36.9039,36.9637,36.884,36.9637,26859.0
2020-01-09 11:40:00,37.12,37.15,37.09,37.14,17001.0,36.9537,36.9836,36.9239,36.9736,17001.0
2020-01-09 11:50:00,37.14,37.15,37.11,37.13,19627.0,36.9736,36.9836,36.9438,36.9637,19627.0
2020-01-09 12:00:00,37.14,37.16,37.11,37.12,12586.0,36.9736,36.9935,36.9438,36.9537,12586.0
2020-01-09 12:10:00,37.12,37.13,37.03,37.03,20234.0,36.9537,36.9637,36.8641,36.8641,20234.0
2020-01-09 12:20:00,37.03,37.04,36.93,37.03,63808.0,36.8641,36.8741,36.7646,36.8641,63808.0
2020-01-09 12:30:00,37.04,37.05,36.93,36.95,77163.0,36.8741,36.884,36.7646,36.7845,77163.0
2020-01-09 12:40:00,36.94,36.97,36.84,36.94,36624.0,36.7745,36.8044,36.675,36.7745,36624.0
2020-01-09 12:50:00,36.93,36.99,36.92,36.95,12402.0,36.7646,36.8243,36.7546,36.7845,12402.0
2020-01-09 13:00:00,36.96,37.04,36.95,37.04,20615.0,36.7944,36.8741,36.7845,36.8741,20615.0
2020-01-09 13:10:00,37.03,37.11,37.02,37.06,28973.0,36.8641,36.9438,36.8542,36.894,28973.0
2020-01-09 13:20:00,37.07,37.16,37.05,37.15,19606.0,36.9039,36.9935,36.884,36.9836,19606.0
2020-01-09 13:30:00,37.14,37.15,37.07,37.08,18485.0,36.9736,36.9836,36.9039,36.9139,18485.0
2020-01-09 13:40:00,37.09,37.13,37.05,37.06,51288.0,36.9239,36.9637,36.884,36.894,51288.0
2020-01-09 13:50:00,37.05,37.14,37.05,37.14,20401.0,36.884,36.9736,36.884,36.9736,20401.0
2020-01-09 14:00:00,37.12,37.15,37.09,37.13,14984.0,36.9537,36.9836,36.9239,36.9637,14984.0
2020-01-09 14:10:00,37.12,37.14,37.09,37.11,24198.0,36.9537,36.9736,36.9239,36.9438,24198.0
2020-01-09 14:20:00,37.11,37.13,37.09,37.11,24719.0,36.9438,36.9637,36.9239,36.9438,24719.0
2020-01-09 14:30:00,37.1,37.23,37.08,37.23,35490.0,36.9338,37.0632,36.9139,37.0632,35490.0
2020-01-09 14:40:00,37.23,37.25,37.17,37.19,27788.0,37.0632,37.0831,37.0035,37.0234,27788.0
2020-01-09 14:50:00,37.19,37.19,37.14,37.17,18595.0,37.0234,37.0234,36.9736,37.0035,18595.0
2020-01-09 15:00:00,37.17,37.23,37.14,37.17,35526.0,37.0035,37.0632,36.9736,37.0035,35526.0
2020-01-09 15:10:00,37.16,37.17,37.1,37.16,40522.0,36.9935,37.0035,36.9338,36.9935,40522.0
2020-01-09 15:20:00,37.16,37.16,37.09,37.11,22127.0,36.9935,36.9935,36.9239,36.9438,22127.0
2020-01-09 15:30:00,37.1,37.15,37.08,37.11,35418.0,36.9338,36.9836,36.9139,36.9438,35418.0
2020-01-09 15:40:00,37.11,37.13,37.06,37.08,404207.0,36.9438,36.9637,36.894,36.9139,404207.0
2020-01-09 15:50:00,37.08,37.14,36.97,37.13,308426.0,36.9139,36.9736,36.8044,36.9637,308426.0
2020-01-10 09:30:00,37.96,37.99,36.77,36.77,204978.0,37.79,37.8198,36.6053,36.6053,204978.0
2020-01-10 09:40:00,36.76,36.86,36.49,36.86,142488.0,36.5953,36.6949,36.3265,36.6949,142488.0
2020-01-10 09:50:00,36.89,37.16,36.84,37.0,188095.0,36.7247,36.9935,36.675,36.8343,188095.0
2020-01-10 10:00:00,37.0,37.12,36.92,37.0,90033.0,36.8343,36.9537,36.7546,36.8343,90033.0
2020-01-10 10:10:00,36.99,37.02,36.9,36.92,136160.0,36.8243,36.8542,36.7347,36.7546,136160.0
2020-01-10 10:20:00,36.93,36.99,36.8,36.81,269717.0,36.7646,36.8243,36.6352,36.6451,269717.0
2020-01-10 10:30:00,36.82,37.01,36.82,36.98,51016.0,36.6551,36.8442,36.6551,36.8143,51016.0
2020-01-10 10:40:00,36.97,37.17,36.94,36.94,148314.0,36.8044,37.0035,36.7745,36.7745,148314.0
2020-01-10 10:50:00,36.94,37.02,36.89,36.99,83627.0,36.7745,36.8542,36.7247,36.8243,83627.0
2020-01-10 11:00:00,36.99,37.04,36.96,37.01,52066.0,36.8243,36.8741,36.7944,36.8442,52066.0
2020-01-10 11:10:00,37.01,37.05,36.97,37.02,40758.0,36.8442,36.884,36.8044,36.8542,40758.0
2020-01-10 11:20:00,37.02,37.03,36.96,36.99,37767.0,36.8542,36.8641,36.7944,36.8243,37767.0
2020-01-10 11:30:00,36.98,37.01,36.9,36.99,55739.0,36.8143,36.8442,36.7347,36.8243,55739.0
2020-01-10 11:40:00,36.98,37.0,36.79,36.82,60255.0,36.8143,36.8343,36.6252,36.6551,60255.0
2020-01-10 11:50:00,36.82,36.87,36.75,36.8,51411.0,36.6551,36.7048,36.5854,36.6352,51411.0
2020-01-10 12:00:00,36.8,36.8,36.69,36.71,21426.0,36.6352,36.6352,36.5256,36.5456,21426.0
2020-01-10 12:10:00,36.7,36.82,36.69,36.8,23167.0,36.5356,36.6551,36.5256,36.6352,23167.0
2020-01-10 12:20:00,36.8,36.86,36.8,36.85,20051.0,36.6352,36.6949,36.6352,36.6849,20051.0
2020-01-10 12:30:00,36.85,36.85,36.79,36.82,22778.0,36.6849,36.6849,36.6252,36.6551,22778.0
2020-01-10 12:40:00,36.82,36.82,36.71,36.72,30889.0,36.6551,36.6551,36.5456,36.5555,30889.0
2020-01-10 12:50:00,36.72,36.74,36.69,36.72,19254.0,36.5555,36.5754,36.5256,36.5555,19254.0
2020-01-10 13:00:00,36.72,36.77,36.7,36.74,25729.0,36.5555,36.6053,36.5356,36.5754,25729.0
2020-01-10 13:10:00,36.73,36.82,36.73,36.78,32298.0,36.5655,36.6551,36.5655,36.6152,32298.0
2020-01-10 13:20:00,36.79,36.81,36.77,36.8,19168.0,36.6252,36.6451,36.6053,36.6352,19168.0
2020-01-10 13:30:00,36.81,36.9,36.79,36.88,52489.0,36.6451,36.7347,36.6252,36.7148,52489.0
2020-01-10 13:40:00,36.88,36.94,36.87,36.94,24616.0,36.7148,36.7745,36.7048,36.7745,24616.0
2020-01-10 13:50:00,36.94,36.94,36.89,36.91,45008.0,36.7745,36.7745,36.7247,36.7447,45008.0
2020-01-10 14:00:00,36.91,36.96,36.82,36.85,46412.0,36.7447,36.7944,36.6551,36.6849,46412.0
2020-01-10 14:10:00,36.86,36.86,36.69,36.7,28525.0,36.6949,36.6949,36.5256,36.5356,28525.0
2020-01-10 14:20:00,36.7,36.72,36.65,36.69,38076.0,36.5356,36.5555,36.4858,36.5256,38076.0
2020-01-10 14:30:00,36.69,36.8,36.67,36.75,65838.0,36.5256,36.6352,36.5057,36.5854,65838.0
2020-01-10 14:40:00,36.75,36.76,36.68,36.73,23799.0,36.5854,36.5953,36.5157,36.5655,23799.0
2020-01-10 14:50:00,36.73,36.75,36.69,36.74,32850.0,36.5655,36.5854,36.5256,36.5754,32850.0
2020-01-10 15:00:00,36.74,36.82,36.7,36.79,34422.0,36.5754,36.6551,36.5356,36.6252,34422.0
2020-01-10 15:10:00,36.78,36.84,36.78,36.8,35261.0,36.6152,36.675,36.6152,36.6352,35261.0
2020-01-10 15:20:00,36.8,36.81,36.69,36.72,62703.0,36.6352,36.6451,36.5256,36.5555,62703.0
2020-01-10 15:30:00,36.72,36.73,36.65,36.68,67861.0,36.5555,36.5655,36.4858,36.5157,67861.0
2020-01-10 15:40:00,36.69,36.71,36.62,36.64,103056.0,36.5256,36.5456,36.456,36.4759,103056.0
2020-01-10 15:50:00,36.63,36.71,36.62,36.71,309695.0,36.4659,36.5456,36.456,36.5456,309695.0
2020-01-13 09:30:00,37.24,37.28,37.01,37.19,630073.0,37.0732,37.113,36.8442,37.0234,630073.0
2020-01-13 09:40:00,37.19,37.34,37.09,37.32,477726.0,37.0234,37.1727,36.9239,37.1528,477726.0
2020-01-13 09:50:00,37.32,37.44,37.23,37.33,346855.0,37.1528,37.2723,37.0632,37.1628,346855.0
2020-01-13 10:00:00,37.33,37.59,37.28,37.57,248588.0,37.1628,37.4216,37.113,37.4017,248588.0
2020-01-13 10:10:00,37.57,37.63,37.52,37.57,166127.0,37.4017,37.4614,37.3519,37.4017,166127.0
2020-01-13 10:20:00,37.57,37.59,37.42,37.59,141454.0,37.4017,37.4216,37.2524,37.4216,141454.0
2020-01-13 10:30:00,37.6,37.6,37.44,37.51,96722.0,37.4316,37.4316,37.2723,37.342,96722.0
2020-01-13 10:40:00,37.51,37.59,37.46,37.58,68616.0,37.342,37.4216,37.2922,37.4117,68616.0
2020-01-13 10:50:00,37.58,37.62,37.53,37.57,85292.0,37.4117,37.4515,37.3619,37.4017,85292.0
2020-01-13 11:00:00,37.57,37.75,37.54,37.75,88038.0,37.4017,37.5809,37.3718,37.5809,88038.0
2020-01-13 11:10:00,37.75,37.78,37.71,37.73,70343.0,37.5809,37.6108,37.5411,37.561,70343.0
2020-01-13 11:20:00,37.73,37.76,37.66,37.71,131296.0,37.561,37.5908,37.4913,37.5411,131296.0
2020-01-13 11:30:00,37.7,37.8,37.67,37.77,89286.0,37.5311,37.6307,37.5013,37.6008,89286.0
2020-01-13 11:40:00,37.78,37.82,37.73,37.75,74410.0,37.6108,37.6506,37.561,37.5809,74410.0
2020-01-13 11:50:00,37.75,37.87,37.72,37.84,84596.0,37.5809,37.7004,37.551,37.6705,84596.0
2020-01-13 12:00:00,37.85,37.86,37.78,37.79,54957.0,37.6804,37.6904,37.6108,37.6207,54957.0
2020-01-13 12:10:00,37.79,37.93,37.78,37.92,98263.0,37.6207,37.7601,37.6108,37.7501,98263.0
2020-01-13 12:20:00,37.92,37.98,37.88,37.89,69800.0,37.7501,37.8099,37.7103,37.7203,69800.0
2020-01-13 12:30:00,37.9,37.95,37.67,37.73,194083.0,37.7302,37.78,37.5013,37.561,194083.0
2020-01-13 12:40:00,37.73,37.74,37.56,37.7,251572.0,37.561,37.5709,37.3917,37.5311,251572.0
2020-01-13 12:50:00,37.7,37.76,37.64,37.68,69769.0,37.5311,37.5908,37.4714,37.5112,69769.0
2020-01-13 13:00:00,37.68,37.74,37.63,37.68,41012.0,37.5112,37.5709,37.4614,37.5112,41012.0
2020-01-13 13:10:00,37.68,37.75,37.67,37.7,61202.0,37.5112,37.5809,37.5013,37.5311,61202.0
2020-01-13 13:20:00,37.7,37.74,37.62,37.67,46545.0,37.5311,37.5709,37.4515,37.5013,46545.0
2020-01-13 13:30:00,37.69,37.71,37.63,37.7,34634.0,37.5212,37.5411,37.4614,37.5311,34634.0
2020-01-13 13:40:00,37.7,37.78,37.69,37.78,67295.0,37.5311,37.6108,37.5212,37.6108,67295.0
2020-01-13 13:50:00,37.79,37.89,37.78,37.81,147944.0,37.6207,37.7203,37.6108,37.6406,147944.0
2020-01-13 14:00:00,37.81,37.98,37.81,37.98,61261.0,37.6406,37.8099,37.6406,37.8099,61261.0
2020-01-13 14:10:00,37.98,37.99,37.93,37.95,49474.0,37.8099,37.8198,37.7601,37.78,49474.0
2020-01-13 14:20:00,37.95,38.0,37.93,37.98,67447.0,37.78,37.8298,37.7601,37.8099,67447.0
2020-01-13 14:30:00,37.97,38.0,37.96,37.98,36848.0,37.7999,37.8298,37.79,37.8099,36848.0
2020-01-13 14:40:00,37.99,38.0,37.92,37.95,45475.0,37.8198,37.8298,37.7501,37.78,45475.0
2020-01-13 14:50:00,37.96,37.96,37.88,37.91,44713.0,37.79,37.79,37.7103,37.7402,44713.0
2020-01-13 15:00:00,37.91,37.94,37.85,37.85,44429.0,37.7402,37.77,37.6804,37.6804,44429.0
2020-01-13 15:10:00,37.85,37.86,37.77,37.8,77410.0,37.6804,37.6904,37.6008,37.6307,77410.0
2020-01-13 15:20:00,37.81,37.82,37.74,37.75,78864.0,37.6406,37.6506,37.5709,37.5809,78864.0
2020-01-13 15:30:00,37.74,37.75,37.64,37.68,95458.0,37.5709,37.5809,37.4714,37.5112,95458.0
2020-01-13 15:40:00,37.68,37.68,37.61,37.66,99324.0,37.5112,37.5112,37.4415,37.4913,99324.0
2020-01-13 15:50:00,37.65,37.75,37.63,37.63,366020.0,37.4813,37.5809,37.4614,37.4614,366020.0
2020-01-14 09:30:00,37.28,37.71,37.28,37.7,265604.0,37.113,37.5411,37.113,37.5311,265604.0
2020-01-14 09:40:00,37.7,37.73,37.16,37.22,136967.0,37.5311,37.561,36.9935,37.0533,136967.0
2020-01-14 09:50:00,37.22,37.23,36.91,37.1,223290.0,37.0533,37.0632,36.7447,36.9338,223290.0
2020-01-14 10:00:00,37.12,37.23,37.01,37.22,88367.0,36.9537,37.0632,36.8442,37.0533,88367.0
2020-01-14 10:10:00,37.22,37.39,37.18,37.32,121753.0,37.0533,37.2225,37.0134,37.1528,121753.0
2020-01-14 10:20:00,37.31,37.54,37.27,37.54,124044.0,37.1429,37.3718,37.103,37.3718,124044.0
2020-01-14 10:30:00,37.55,37.65,37.51,37.65,35938.0,37.3818,37.4813,37.342,37.4813,35938.0
2020-01-14 10:40:00,37.65,37.72,37.63,37.65,99666.0,37.4813,37.551,37.4614,37.4813,99666.0
2020-01-14 10:50:00,37.64,37.77,37.53,37.77,71612.0,37.4714,37.6008,37.3619,37.6008,71612.0
2020-01-14 11:00:00,37.75,37.8,37.7,37.76,42037.0,37.5809,37.6307,37.5311,37.5908,42037.0
2020-01-14 11:10:00,37.76,37.82,37.72,37.78,33512.0,37.5908,37.6506,37.551,37.6108,33512.0
2020-01-14 11:20:00,37.78,37.82,37.7,37.79,158130.0,37.6108,37.6506,37.5311,37.6207,158130.0
2020-01-14 11:30:00,37.79,37.83,37.71,37.75,187041.0,37.6207,37.6605,37.5411,37.5809,187041.0
2020-01-14 11:40:00,37.75,37.97,37.75,37.94,43264.0,37.5809,37.7999,37.5809,37.77,43264.0
2020-01-14 11:50:00,37.95,37.98,37.88,37.89,21951.0,37.78,37.8099,37.7103,37.7203,21951.0
2020-01-14 12:00:00,37.89,37.98,37.87,37.98,42267.0,37.7203,37.8099,37.7004,37.8099,42267.0
2020-01-14 12:10:00,37.97,38.1,37.93,38.07,156356.0,37.7999,37.9293,37.7601,37.8995,156356.0
2020-01-14 12:20:00,38.07,38.08,37.99,38.0,40205.0,37.8995,37.9094,37.8198,37.8298,40205.0
2020-01-14 12:30:00,38.0,38.21,38.0,38.17,61868.0,37.8298,38.0388,37.8298,37.999,61868.0
2020-01-14 12:40:00,38.16,38.21,38.13,38.18,44843.0,37.9891,38.0388,37.9592,38.009,44843.0
2020-01-14 12:50:00,38.2,38.26,38.17,38.18,70107.0,38.0289,38.0886,37.999,38.009,70107.0
2020-01-14 13:00:00,38.18,38.24,38.15,38.15,28211.0,38.009,38.0687,37.9791,37.9791,28211.0
2020-01-14 13:10:00,38.15,38.2,38.15,38.2,24684.0,37.9791,38.0289,37.9791,38.0289,24684.0
2020-01-14 13:20:00,38.2,38.35,38.2,38.3,149512.0,38.0289,38.1782,38.0289,38.1284,149512.0
2020-01-14 13:30:00,38.3,38.33,38.01,38.18,80307.0,38.1284,38.1583,37.8397,38.009,80307.0
2020-01-14 13:40:00,38.2,38.23,37.99,38.04,72966.0,38.0289,38.0587,37.8198,37.8696,72966.0
2020-01-14 13:50:00,38.02,38.07,37.97,37.97,61197.0,37.8497,37.8995,37.7999,37.7999,61197.0
2020-01-14 14:00:00,37.97,37.98,37.74,37.78,68275.0,37.7999,37.8099,37.5709,37.6108,68275.0
2020-01-14 14:10:00,37.77,37.79,37.71,37.77,65502.0,37.6008,37.6207,37.5411,37.6008,65502.0
2020-01-14 14:20:00,37.78,37.93,37.78,37.91,23237.0,37.6108,37.7601,37.6108,37.7402,23237.0
2020-01-14 14:30:00,37.91,37.99,37.87,37.94,77117.0,37.7402,37.8198,37.7004,37.77,77117.0
2020-01-14 14:40:00,37.93,38.07,37.93,38.0,51130.0,37.7601,37.8995,37.7601,37.8298,51130.0
2020-01-14 14:50:00,38.0,38.06,38.0,38.03,62280.0,37.8298,37.8895,37.8298,37.8596,62280.0
2020-01-14 15:00:00,38.03,38.03,37.94,37.98,53409.0,37.8596,37.8596,37.77,37.8099,53409.0
2020-01-14 15:10:00,37.98,38.03,37.97,38.01,57163.0,37.8099,37.8596,37.7999,37.8397,57163.0
2020-01-14 15:20:00,38.01,38.04,37.97,38.01,71245.0,37.8397,37.8696,37.7999,37.8397,71245.0
2020-01-14 15:30:00,38.0,38.05,37.98,38.04,73516.0,37.8298,37.8796,37.8099,37.8696,73516.0
2020-01-14 15:40:00,38.04,38.18,38.04,38.15,150356.0,37.8696,38.009,37.8696,37.9791,150356.0
2020-01-14 15:50:00,38.15,38.51,38.11,38.51,856172.0,37.9791,38.3375,37.9393,38.3375,856172.0
2020-01-15 09:30:00,38.32,38.51,38.12,38.51,444574.0,38.1483,38.3375,37.9492,38.3375,444574.0
2020-01-15 09:40:00,38.5,38.5,37.9,38.01,407727.0,38.3275,38.3275,37.7302,37.8397,407727.0
2020-01-15 09:50:00,38.01,38.14,37.77,37.97,297945.0,37.8397,37.9691,37.6008,37.7999,297945.0
2020-01-15 10:00:00,37.95,38.17,37.89,38.17,396937.0,37.78,37.999,37.7203,37.999,396937.0
2020-01-15 10:10:00,38.17,38.21,37.74,37.74,205775.0,37.999,38.0388,37.5709,37.5709,205775.0
2020-01-15 10:20:00,37.74,37.94,37.63,37.87,117665.0,37.5709,37.77,37.4614,37.7004,117665.0
2020-01-15 10:30:00,37.87,38.23,37.84,38.23,123374.0,37.7004,38.0587,37.6705,38.0587,123374.0
2020-01-15 10:40:00,38.23,38.27,37.95,38.0,229276.0,38.0587,38.0986,37.78,37.8298,229276.0
2020-01-15 10:50:00,38.0,38.03,37.97,37.97,80700.0,37.8298,37.8596,37.7999,37.7999,80700.0
2020-01-15 11:00:00,37.98,38.07,37.9,37.91,151660.0,37.8099,37.8995,37.7302,37.7402,151660.0
2020-01-15 11:10:00,37.9,38.0,37.77,37.9,87549.0,37.7302,37.8298,37.6008,37.7302,87549.0
2020-01-15 11:20:00,37.9,37.94,37.82,37.82,117954.0,37.7302,37.77,37.6506,37.6506,117954.0
2020-01-15 11:30:00,37.83,37.98,37.83,37.98,371499.0,37.6605,37.8099,37.6605,37.8099,371499.0
2020-01-15 11:40:00,37.98,38.01,37.9,38.0,127195.0,37.8099,37.8397,37.7302,37.8298,127195.0
2020-01-15 11:50:00,38.0,38.04,37.9,37.91,74002.0,37.8298,37.8696,37.7302,37.7402,74002.0
2020-01-15 12:00:00,37.91,37.97,37.84,37.95,39170.0,37.7402,37.7999,37.6705,37.78,39170.0
2020-01-15 12:10:00,37.95,37.98,37.83,37.85,34556.0,37.78,37.8099,37.6605,37.6804,34556.0
2020-01-15 12:20:00,37.85,37.89,37.81,37.81,19028.0,37.6804,37.7203,37.6406,37.6406,19028.0
2020-01-15 12:30:00,37.8,37.83,37.74,37.79,35386.0,37.6307,37.6605,37.5709,37.6207,35386.0
2020-01-15 12:40:00,37.78,37.8,37.66,37.66,30515.0,37.6108,37.6307,37.4913,37.4913,30515.0
2020-01-15 12:50:00,37.67,37.69,37.63,37.67,24239.0,37.5013,37.5212,37.4614,37.5013,24239.0
2020-01-15 13:00:00,37.67,37.67,37.59,37.6,34646.0,37.5013,37.5013,37.4216,37.4316,34646.0
2020-01-15 13:10:00,37.61,37.65,37.59,37.65,40732.0,37.4415,37.4813,37.4216,37.4813,40732.0
2020-01-15 13:20:00,37.65,37.65,37.5,37.55,38051.0,37.4813,37.4813,37.332,37.3818,38051.0
2020-01-15 13:30:00,37.56,37.59,37.46,37.47,46734.0,37.3917,37.4216,37.2922,37.3021,46734.0
2020-01-15 13:40:00,37.46,37.51,37.42,37.43,46628.0,37.2922,37.342,37.2524,37.2623,46628.0
2020-01-15 13:50:00,37.43,37.49,37.43,37.49,30236.0,37.2623,37.3221,37.2623,37.3221,30236.0
2020-01-15 14:00:00,37.49,37.56,37.46,37.56,29568.0,37.3221,37.3917,37.2922,37.3917,29568.0
2020-01-15 14:10:00,37.57,37.62,37.55,37.59,19423.0,37.4017,37.4515,37.3818,37.4216,19423.0
2020-01-15 14:20:00,37.59,37.65,37.58,37.58,32411.0,37.4216,37.4813,37.4117,37.4117,32411.0
2020-01-15 14:30:00,37.58,37.6,37.52,37.52,28988.0,37.4117,37.4316,37.3519,37.3519,28988.0
2020-01-15 14:40:00,37.52,37.58,37.52,37.55,35289.0,37.3519,37.4117,37.3519,37.3818,35289.0
2020-01-15 14:50:00,37.54,37.57,37.52,37.53,40672.0,37.3718,37.4017,37.3519,37.3619,40672.0
2020-01-15 15:00:00,37.53,37.66,37.53,37.65,51282.0,37.3619,37.4913,37.3619,37.4813,51282.0
2020-01-15 15:10:00,37.64,37.75,37.63,37.66,82301.0,37.4714,37.5809,37.4614,37.4913,82301.0
2020-01-15 15:20:00,37.66,37.69,37.51,37.57,86246.0,37.4913,37.5212,37.342,37.4017,86246.0
2020-01-15 15:30:00,37.58,37.63,37.5,37.52,94955.0,37.4117,37.4614,37.332,37.3519,94955.0
2020-01-15 15:40:00,37.52,37.54,37.46,37.52,75714.0,37.3519,37.3718,37.2922,37.3519,75714.0
2020-01-15 15:50:00,37.53,37.56,37.51,37.56,258556.0,37.3619,37.3917,37.342,37.3917,258556.0
2020-01-16 09:30:00,38.09,38.23,37.56,37.64,346513.0,37.9194,38.0587,37.3917,37.4714,346513.0
2020-01-16 09:40:00,37.65,37.85,37.53,37.8,145735.0,37.4813,37.6804,37.3619,37.6307,145735.0
2020-01-16 09:50:00,37.8,38.07,37.8,38.04,289176.0,37.6307,37.8995,37.6307,37.8696,289176.0
2020-01-16 10:00:00,38.03,38.11,37.94,38.0,193125.0,37.8596,37.9393,37.77,37.8298,193125.0
2020-01-16 10:10:00,38.0,38.11,37.98,37.99,64763.0,37.8298,37.9393,37.8099,37.8198,64763.0
2020-01-16 10:20:00,37.99,38.01,37.9,37.9,127013.0,37.8198,37.8397,37.7302,37.7302,127013.0
2020-01-16 10:30:00,37.9,37.98,37.87,37.96,52898.0,37.7302,37.8099,37.7004,37.79,52898.0
2020-01-16 10:40:00,37.96,38.01,37.94,37.96,51210.0,37.79,37.8397,37.77,37.79,51210.0
2020-01-16 10:50:00,37.96,38.0,37.94,37.98,54620.0,37.79,37.8298,37.77,37.8099,54620.0
2020-01-16 11:00:00,37.98,38.0,37.92,37.94,118683.0,37.8099,37.8298,37.7501,37.77,118683.0
2020-01-16 11:10:00,37.94,37.94,37.86,37.93,72185.0,37.77,37.77,37.6904,37.7601,72185.0
2020-01-16 11:20:00,37.92,37.98,37.87,37.95,82067.0,37.7501,37.8099,37.7004,37.78,82067.0
2020-01-16 11:30:00,37.95,37.95,37.84,37.86,85050.0,37.78,37.78,37.6705,37.6904,85050.0
2020-01-16 11:40:00,37.87,37.88,37.8,37.84,28041.0,37.7004,37.7103,37.6307,37.6705,28041.0
2020-01-16 11:50:00,37.84,37.85,37.81,37.83,37877.0,37.6705,37.6804,37.6406,37.6605,37877.0
2020-01-16 12:00:00,37.84,37.9,37.83,37.84,44552.0,37.6705,37.7302,37.6605,37.6705,44552.0
2020-01-16 12:10:00,37.83,37.86,37.79,37.86,54293.0,37.6605,37.6904,37.6207,37.6904,54293.0
2020-01-16 12:20:00,37.85,37.87,37.82,37.83,38003.0,37.6804,37.7004,37.6506,37.6605,38003.0
2020-01-16 12:30:00,37.83,37.89,37.83,37.84,29888.0,37.6605,37.7203,37.6605,37.6705,29888.0
2020-01-16 12:40:00,37.84,37.87,37.82,37.86,29832.0,37.6705,37.7004,37.6506,37.6904,29832.0
2020-01-16 12:50:00,37.86,37.87,37.83,37.85,33983.0,37.6904,37.7004,37.6605,37.6804,33983.0
2020-01-16 13:00:00,37.85,37.9,37.85,37.89,27661.0,37.6804,37.7302,37.6804,37.7203,27661.0
2020-01-16 13:10:00,37.9,37.9,37.82,37.85,41061.0,37.7302,37.7302,37.6506,37.6804,41061.0
2020-01-16 13:20:00,37.85,37.9,37.85,37.89,48008.0,37.6804,37.7302,37.6804,37.7203,48008.0
2020-01-16 13:30:00,37.88,37.93,37.86,37.89,105117.0,37.7103,37.7601,37.6904,37.7203,105117.0
2020-01-16 13:40:00,37.9,37.96,37.89,37.95,37952.0,37.7302,37.79,37.7203,37.78,37952.0
2020-01-16 13:50:00,37.96,38.03,37.94,38.01,131810.0,37.79,37.8596,37.77,37.8397,131810.0
2020-01-16 14:00:00,38.0,38.13,38.0,38.12,109212.0,37.8298,37.9592,37.8298,37.9492,109212.0
2020-01-16 14:10:00,38.12,38.13,38.1,38.13,67312.0,37.9492,37.9592,37.9293,37.9592,67312.0
2020-01-16 14:20:00,38.13,38.19,38.13,38.18,75903.0,37.9592,38.0189,37.9592,38.009,75903.0
2020-01-16 14:30:00,38.18,38.2,38.15,38.2,173347.0,38.009,38.0289,37.9791,38.0289,173347.0
2020-01-16 14:40:00,38.2,38.21,38.14,38.18,154623.0,38.0289,38.0388,37.9691,38.009,154623.0
2020-01-16 14:50:00,38.17,38.23,38.12,38.12,84382.0,37.999,38.0587,37.9492,37.9492,84382.0
2020-01-16 15:00:00,38.12,38.12,38.05,38.1,54688.0,37.9492,37.9492,37.8796,37.9293,54688.0
2020-01-16 15:10:00,38.1,38.19,38.1,38.19,65567.0,37.9293,38.0189,37.9293,38.0189,65567.0
2020-01-16 15:20:00,38.19,38.19,38.09,38.16,93473.0,38.0189,38.0189,37.9194,37.9891,93473.0
2020-01-16 15:30:00,38.16,38.27,38.14,38.26,320627.0,37.9891,38.0986,37.9691,38.0886,320627.0
2020-01-16 15:40:00,38.26,38.29,38.23,38.27,151337.0,38.0886,38.1185,38.0587,38.0986,151337.0
2020-01-16 15:50:00,38.27,38.45,38.26,38.45,654068.0,38.0986,38.2778,38.0886,38.2778,654068.0
2020-01-17 09:30:00,38.6,38.6,38.12,38.16,464569.0,38.4271,38.4271,37.9492,37.9891,464569.0
2020-01-17 09:40:00,38.16,38.33,38.14,38.32,160518.0,37.9891,38.1583,37.9691,38.1483,160518.0
2020-01-17 09:50:00,38.33,38.43,38.2,38.35,205070.0,38.1583,38.2578,38.0289,38.1782,205070.0
2020-01-17 10:00:00,38.35,38.58,38.35,38.54,132482.0,38.1782,38.4072,38.1782,38.3674,132482.0
2020-01-17 10:10:00,38.54,38.57,38.44,38.45,329762.0,38.3674,38.3972,38.2678,38.2778,329762.0
2020-01-17 10:20:00,38.45,38.48,38.42,38.47,62613.0,38.2778,38.3076,38.2479,38.2977,62613.0
2020-01-17 10:30:00,38.46,38.47,38.41,38.43,40547.0,38.2877,38.2977,38.2379,38.2578,40547.0
2020-01-17 10:40:00,38.43,38.5,38.41,38.48,66195.0,38.2578,38.3275,38.2379,38.3076,66195.0
2020-01-17 10:50:00,38.49,38.51,38.47,38.49,176342.0,38.3176,38.3375,38.2977,38.3176,176342.0
2020-01-17 11:00:00,38.5,38.66,38.49,38.62,90349.0,38.3275,38.4868,38.3176,38.447,90349.0
2020-01-17 11:10:00,38.62,38.62,38.54,38.6,127971.0,38.447,38.447,38.3674,38.4271,127971.0
2020-01-17 11:20:00,38.6,38.7,38.58,38.69,83711.0,38.4271,38.5266,38.4072,38.5167,83711.0
2020-01-17 11:30:00,38.7,38.8,38.67,38.75,120659.0,38.5266,38.6262,38.4968,38.5764,120659.0
2020-01-17 11:40:00,38.76,38.77,38.69,38.76,361489.0,38.5864,38.5963,38.5167,38.5864,361489.0
2020-01-17 11:50:00,38.76,38.85,38.69,38.82,68569.0,38.5864,38.676,38.5167,38.6461,68569.0
2020-01-17 12:00:00,38.83,38.83,38.74,38.77,71922.0,38.6561,38.6561,38.5665,38.5963,71922.0
2020-01-17 12:10:00,38.77,38.82,38.76,38.8,58472.0,38.5963,38.6461,38.5864,38.6262,58472.0
2020-01-17 12:20:00,38.8,38.82,38.75,38.75,69545.0,38.6262,38.6461,38.5764,38.5764,69545.0
2020-01-17 12:30:00,38.76,38.78,38.68,38.69,94493.0,38.5864,38.6063,38.5067,38.5167,94493.0
2020-01-17 12:40:00,38.68,38.76,38.65,38.75,52826.0,38.5067,38.5864,38.4769,38.5764,52826.0
2020-01-17 12:50:00,38.74,38.77,38.7,38.74,353791.0,38.5665,38.5963,38.5266,38.5665,353791.0
2020-01-17 13:00:00,38.74,38.75,38.7,38.7,57756.0,38.5665,38.5764,38.5266,38.5266,57756.0
2020-01-17 13:10:00,38.71,38.74,38.68,38.7,159169.0,38.5366,38.5665,38.5067,38.5266,159169.0
2020-01-17 13:20:00,38.7,38.7,38.65,38.67,42883.0,38.5266,38.5266,38.4769,38.4968,42883.0
2020-01-17 13:30:00,38.68,38.7,38.67,38.69,51945.0,38.5067,38.5266,38.4968,38.5167,51945.0
2020-01-17 13:40:00,38.7,38.72,38.68,38.71,55384.0,38.5266,38.5465,38.5067,38.5366,55384.0
2020-01-17 13:50:00,38.72,38.73,38.69,38.7,43417.0,38.5465,38.5565,38.5167,38.5266,43417.0
2020-01-17 14:00:00,38.71,38.72,38.69,38.71,116226.0,38.5366,38.5465,38.5167,38.5366,116226.0
2020-01-17 14:10:00,38.71,38.77,38.7,38.73,173452.0,38.5366,38.5963,38.5266,38.5565,173452.0
2020-01-17 14:20:00,38.73,38.77,38.73,38.75,141140.0,38.5565,38.5963,38.5565,38.5764,141140.0
2020-01-17 14:30:00,38.74,38.85,38.74,38.8,343745.0,38.5665,38.676,38.5665,38.6262,343745.0
2020-01-17 14:40:00,38.8,38.87,38.79,38.83,84261.0,38.6262,38.6959,38.6162,38.6561,84261.0
2020-01-17 14:50:00,38.83,38.83,38.79,38.81,70135.0,38.6561,38.6561,38.6162,38.6361,70135.0
2020-01-17 15:00:00,38.82,38.83,38.77,38.78,99516.0,38.6461,38.6561,38.5963,38.6063,99516.0
2020-01-17 15:10:00,38.78,38.78,38.62,38.73,130364.0,38.6063,38.6063,38.447,38.5565,130364.0
2020-01-17 15:20:00,38.72,38.79,38.7,38.77,92846.0,38.5465,38.6162,38.5266,38.5963,92846.0
2020-01-17 15:30:00,38.77,38.81,38.69,38.7,475185.0,38.5963,38.6361,38.5167,38.5266,475185.0
2020-01-17 15:40:00,38.7,38.82,38.69,38.8,149883.0,38.5266,38.6461,38.5167,38.6262,149883.0
2020-01-17 15:50:00,38.81,38.95,38.8,38.94,573535.0,38.6361,38.7755,38.6262,38.7656,573535.0
2020-01-21 09:30:00,34.56,34.77,33.74,34.04,3316440.0,34.4052,34.6142,33.5889,33.8875,3316440.0
2020-01-21 09:40:00,34.04,34.19,33.6,33.63,1961015.0,33.8875,34.0368,33.4495,33.4794,1961015.0
2020-01-21 09:50:00,33.63,34.19,33.57,34.13,1908060.0,33.4794,34.0368,33.4196,33.9771,1908060.0
2020-01-21 10:00:00,34.13,34.45,34.1,34.36,1247079.0,33.9771,34.2957,33.9472,34.2061,1247079.0
2020-01-21 10:10:00,34.37,34.88,34.32,34.75,894366.0,34.216,34.7238,34.1663,34.5943,894366.0
2020-01-21 10:20:00,34.75,34.99,34.7,34.95,583581.0,34.5943,34.8333,34.5446,34.7934,583581.0
2020-01-21 10:30:00,34.95,35.18,34.65,34.66,972692.0,34.7934,35.0224,34.4948,34.5047,972692.0
2020-01-21 10:40:00,34.66,34.82,34.56,34.56,397299.0,34.5047,34.664,34.4052,34.4052,397299.0
2020-01-21 10:50:00,34.57,34.73,34.47,34.51,811126.0,34.4151,34.5744,34.3156,34.3554,811126.0
2020-01-21 11:00:00,34.51,34.77,34.48,34.63,401155.0,34.3554,34.6142,34.3255,34.4749,401155.0
2020-01-21 11:10:00,34.63,34.76,34.6,34.66,206764.0,34.4749,34.6043,34.445,34.5047,206764.0
2020-01-21 11:20:00,34.66,34.84,34.66,34.82,208228.0,34.5047,34.6839,34.5047,34.664,208228.0
2020-01-21 11:30:00,34.82,34.96,34.79,34.94,175544.0,34.664,34.8034,34.6342,34.7835,175544.0
2020-01-21 11:40:00,34.94,34.99,34.9,34.97,161087.0,34.7835,34.8333,34.7437,34.8133,161087.0
2020-01-21 11:50:00,34.98,35.12,34.95,35.04,210331.0,34.8233,34.9627,34.7934,34.883,210331.0
2020-01-21 12:00:00,35.04,35.18,35.03,35.15,265834.0,34.883,35.0224,34.8731,34.9925,265834.0
2020-01-21 12:10:00,35.15,35.17,34.95,34.95,422851.0,34.9925,35.0125,34.7934,34.7934,422851.0
2020-01-21 12:20:00,34.95,34.96,34.83,34.91,228638.0,34.7934,34.8034,34.674,34.7536,228638.0
2020-01-21 12:30:00,34.91,34.99,34.89,34.96,100894.0,34.7536,34.8333,34.7337,34.8034,100894.0
2020-01-21 12:40:00,34.97,35.15,34.95,35.15,240147.0,34.8133,34.9925,34.7934,34.9925,240147.0
2020-01-21 12:50:00,35.15,35.25,35.13,35.19,575012.0,34.9925,35.0921,34.9726,35.0324,575012.0
2020-01-21 13:00:00,35.18,35.48,35.18,35.35,205641.0,35.0224,35.3211,35.0224,35.1916,205641.0
2020-01-21 13:10:00,35.35,35.36,35.2,35.25,167567.0,35.1916,35.2016,35.0423,35.0921,167567.0
2020-01-21 13:20:00,35.25,35.25,35.0,35.01,340366.0,35.0921,35.0921,34.8432,34.8532,340366.0
2020-01-21 13:30:00,35.01,35.18,34.95,35.05,236036.0,34.8532,35.0224,34.7934,34.893,236036.0
2020-01-21 13:40:00,35.05,35.22,35.04,35.2,213148.0,34.893,35.0622,34.883,35.0423,213148.0
2020-01-21 13:50:00,35.19,35.23,35.11,35.16,188147.0,35.0324,35.0722,34.9527,35.0025,188147.0
2020-01-21 14:00:00,35.16,35.33,35.15,35.29,132159.0,35.0025,35.1717,34.9925,35.1319,132159.0
2020-01-21 14:10:00,35.29,35.37,35.26,35.36,189651.0,35.1319,35.2116,35.102,35.2016,189651.0
2020-01-21 14:20:00,35.36,35.38,35.26,35.26,337571.0,35.2016,35.2215,35.102,35.102,337571.0
2020-01-21 14:30:00,35.26,35.37,35.26,35.32,251299.0,35.102,35.2116,35.102,35.1618,251299.0
2020-01-21 14:40:00,35.31,35.35,35.26,35.32,183676.0,35.1518,35.1916,35.102,35.1618,183676.0
2020-01-21 14:50:00,35.32,35.46,35.28,35.35,140681.0,35.1618,35.3012,35.122,35.1916,140681.0
2020-01-21 15:00:00,35.35,35.53,35.34,35.47,451088.0,35.1916,35.3708,35.1817,35.3111,451088.0
2020-01-21 15:10:00,35.48,35.53,35.46,35.51,171800.0,35.3211,35.3708,35.3012,35.3509,171800.0
2020-01-21 15:20:00,35.51,35.69,35.5,35.64,340758.0,35.3509,35.5301,35.341,35.4803,340758.0
2020-01-21 15:30:00,35.65,35.8,35.54,35.77,818109.0,35.4903,35.6396,35.3808,35.6098,818109.0
2020-01-21 15:40:00,35.77,35.8,35.67,35.73,445873.0,35.6098,35.6396,35.5102,35.5699,445873.0
2020-01-21 15:50:00,35.73,35.91,35.72,35.86,1579251.0,35.5699,35.7491,35.56,35.6994,1579251.0
2020-01-22 09:30:00,35.71,35.88,35.3,35.88,1120835.0,35.55,35.7193,35.1419,35.7193,1120835.0
2020-01-22 09:40:00,35.88,36.29,35.78,35.84,1350826.0,35.7193,36.1274,35.6197,35.6795,1350826.0
2020-01-22 09:50:00,35.85,35.87,35.43,35.8,872057.0,35.6894,35.7093,35.2713,35.6396,872057.0
2020-01-22 10:00:00,35.8,35.94,35.79,35.87,275755.0,35.6396,35.779,35.6297,35.7093,275755.0
2020-01-22 10:10:00,35.87,35.87,35.74,35.75,547852.0,35.7093,35.7093,35.5799,35.5899,547852.0
2020-01-22 10:20:00,35.76,35.84,35.6,35.61,767663.0,35.5998,35.6795,35.4405,35.4505,767663.0
2020-01-22 10:30:00,35.61,35.84,35.59,35.83,144425.0,35.4505,35.6795,35.4306,35.6695,144425.0
2020-01-22 10:40:00,35.84,36.14,35.84,36.02,256738.0,35.6795,35.9781,35.6795,35.8586,256738.0
2020-01-22 10:50:00,36.01,36.1,36.0,36.02,436283.0,35.8487,35.9383,35.8387,35.8586,436283.0
2020-01-22 11:00:00,36.02,36.02,35.8,35.91,594879.0,35.8586,35.8586,35.6396,35.7491,594879.0
2020-01-22 11:10:00,35.91,35.99,35.85,35.9,542126.0,35.7491,35.8288,35.6894,35.7392,542126.0
2020-01-22 11:20:00,35.9,35.91,35.69,35.69,808419.0,35.7392,35.7491,35.5301,35.5301,808419.0
2020-01-22 11:30:00,35.69,35.77,35.69,35.7,106931.0,35.5301,35.6098,35.5301,35.5401,106931.0
2020-01-22 11:40:00,35.7,35.7,35.34,35.34,174737.0,35.5401,35.5401,35.1817,35.1817,174737.0
2020-01-22 11:50:00,35.34,35.48,35.25,35.45,176550.0,35.1817,35.3211,35.0921,35.2912,176550.0
2020-01-22 12:00:00,35.45,35.51,35.38,35.39,191161.0,35.2912,35.3509,35.2215,35.2315,191161.0
2020-01-22 12:10:00,35.39,35.44,35.32,35.33,380391.0,35.2315,35.2812,35.1618,35.1717,380391.0
2020-01-22 12:20:00,35.32,35.43,35.25,35.35,153966.0,35.1618,35.2713,35.0921,35.1916,153966.0
2020-01-22 12:30:00,35.35,35.39,35.3,35.3,185094.0,35.1916,35.2315,35.1419,35.1419,185094.0
2020-01-22 12:40:00,35.3,35.39,35.3,35.33,175606.0,35.1419,35.2315,35.1419,35.1717,175606.0
2020-01-22 12:50:00,35.32,35.35,35.31,35.34,175846.0,35.1618,35.1916,35.1518,35.1817,175846.0
2020-01-22 13:00:00,35.34,35.5,35.34,35.48,86351.0,35.1817,35.341,35.1817,35.3211,86351.0
2020-01-22 13:10:00,35.48,35.75,35.47,35.73,232202.0,35.3211,35.5899,35.3111,35.5699,232202.0
2020-01-22 13:20:00,35.73,35.76,35.59,35.61,138585.0,35.5699,35.5998,35.4306,35.4505,138585.0
2020-01-22 13:30:00,35.61,35.85,35.58,35.8,105087.0,35.4505,35.6894,35.4206,35.6396,105087.0
2020-01-22 13:40:00,35.8,35.92,35.75,35.81,226138.0,35.6396,35.7591,35.5899,35.6496,226138.0
2020-01-22 13:50:00,35.8,35.91,35.7,35.71,476358.0,35.6396,35.7491,35.5401,35.55,476358.0
2020-01-22 14:00:00,35.71,35.72,35.49,35.53,164923.0,35.55,35.56,35.331,35.3708,164923.0
2020-01-22 14:10:00,35.52,35.54,35.39,35.45,97225.0,35.3609,35.3808,35.2315,35.2912,97225.0
2020-01-22 14:20:00,35.45,35.46,35.3,35.3,132382.0,35.2912,35.3012,35.1419,35.1419,132382.0
2020-01-22 14:30:00,35.3,35.31,35.1,35.12,190578.0,35.1419,35.1518,34.9428,34.9627,190578.0
2020-01-22 14:40:00,35.12,35.29,35.12,35.25,405907.0,34.9627,35.1319,34.9627,35.0921,405907.0
2020-01-22 14:50:00,35.26,35.26,35.03,35.03,141561.0,35.102,35.102,34.8731,34.8731,141561.0
2020-01-22 15:00:00,35.03,35.09,35.0,35.09,266216.0,34.8731,34.9328,34.8432,34.9328,266216.0
2020-01-22 15:10:00,35.08,35.08,34.91,34.95,248903.0,34.9229,34.9229,34.7536,34.7934,248903.0
2020-01-22 15:20:00,34.95,34.96,34.69,34.85,301973.0,34.7934,34.8034,34.5346,34.6939,301973.0
2020-01-22 15:30:00,34.84,34.95,34.6,34.61,316336.0,34.6839,34.7934,34.445,34.455,316336.0
2020-01-22 15:40:00,34.6,34.63,34.51,34.55,488757.0,34.445,34.4749,34.3554,34.3952,488757.0
2020-01-22 15:50:00,34.56,34.58,34.43,34.45,906604.0,34.4052,34.4251,34.2758,34.2957,906604.0
2020-01-23 09:30:00,33.64,34.01,33.33,33.89,1198544.0,33.4893,33.8576,33.1807,33.7382,1198544.0
2020-01-23 09:40:00,33.88,33.91,33.28,33.32,493430.0,33.7282,33.7581,33.1309,33.1707,493430.0
2020-01-23 09:50:00,33.33,33.76,33.13,33.69,493220.0,33.1807,33.6088,32.9816,33.5391,493220.0
2020-01-23 10:00:00,33.68,33.9,33.67,33.7,321811.0,33.5291,33.7481,33.5192,33.549,321811.0
2020-01-23 10:10:00,33.68,33.75,33.55,33.7,192678.0,33.5291,33.5988,33.3997,33.549,192678.0
2020-01-23 10:20:00,33.7,33.77,33.56,33.75,166930.0,33.549,33.6187,33.4097,33.5988,166930.0
2020-01-23 10:30:00,33.76,33.94,33.75,33.77,227821.0,33.6088,33.788,33.5988,33.6187,227821.0
2020-01-23 10:40:00,33.78,33.82,33.35,33.48,291098.0,33.6287,33.6685,33.2006,33.33,291098.0
2020-01-23 10:50:00,33.48,33.51,33.38,33.4,168457.0,33.33,33.3599,33.2305,33.2504,168457.0
2020-01-23 11:00:00,33.4,33.41,33.23,33.26,166423.0,33.2504,33.2603,33.0811,33.111,166423.0
2020-01-23 11:10:00,33.28,33.32,33.16,33.22,159080.0,33.1309,33.1707,33.0115,33.0712,159080.0
2020-01-23 11:20:00,33.21,33.45,33.2,33.45,401999.0,33.0612,33.3002,33.0513,33.3002,401999.0
2020-01-23 11:30:00,33.45,33.57,33.44,33.5,209202.0,33.3002,33.4196,33.2902,33.3499,209202.0
2020-01-23 11:40:00,33.51,33.55,33.44,33.5,201573.0,33.3599,33.3997,33.2902,33.3499,201573.0
2020-01-23 11:50:00,33.5,33.74,33.5,33.73,207289.0,33.3499,33.5889,33.3499,33.5789,207289.0
2020-01-23 12:00:00,33.73,33.73,33.61,33.69,94536.0,33.5789,33.5789,33.4594,33.5391,94536.0
2020-01-23 12:10:00,33.69,33.75,33.47,33.52,220254.0,33.5391,33.5988,33.3201,33.3698,220254.0
2020-01-23 12:20:00,33.51,33.66,33.5,33.62,89864.0,33.3599,33.5092,33.3499,33.4694,89864.0
2020-01-23 12:30:00,33.62,33.67,33.59,33.63,45981.0,33.4694,33.5192,33.4395,33.4794,45981.0
2020-01-23 12:40:00,33.62,33.66,33.6,33.62,61843.0,33.4694,33.5092,33.4495,33.4694,61843.0
2020-01-23 12:50:00,33.63,33.63,33.41,33.44,192824.0,33.4794,33.4794,33.2603,33.2902,192824.0
2020-01-23 13:00:00,33.45,33.57,33.4,33.56,142551.0,33.3002,33.4196,33.2504,33.4097,142551.0
2020-01-23 13:10:00,33.57,33.6,33.5,33.6,85376.0,33.4196,33.4495,33.3499,33.4495,85376.0
2020-01-23 13:20:00,33.6,34.28,33.6,33.94,433239.0,33.4495,34.1264,33.4495,33.788,433239.0
2020-01-23 13:30:00,33.93,33.99,33.71,33.84,97202.0,33.778,33.8377,33.559,33.6884,97202.0
2020-01-23 13:40:00,33.85,33.93,33.82,33.88,90213.0,33.6984,33.778,33.6685,33.7282,90213.0
2020-01-23 13:50:00,33.87,33.98,33.87,33.95,83864.0,33.7183,33.8278,33.7183,33.7979,83864.0
2020-01-23 14:00:00,33.95,34.17,33.95,34.14,288925.0,33.7979,34.0169,33.7979,33.9871,288925.0
2020-01-23 14:10:00,34.13,34.25,34.1,34.2,246460.0,33.9771,34.0966,33.9472,34.0468,246460.0
2020-01-23 14:20:00,34.22,34.24,34.17,34.2,58532.0,34.0667,34.0866,34.0169,34.0468,58532.0
2020-01-23 14:30:00,34.19,34.34,34.19,34.27,92426.0,34.0368,34.1862,34.0368,34.1165,92426.0
2020-01-23 14:40:00,34.27,34.33,34.24,34.32,85373.0,34.1165,34.1762,34.0866,34.1663,85373.0
2020-01-23 14:50:00,34.32,34.38,34.26,34.34,57038.0,34.1663,34.226,34.1065,34.1862,57038.0
2020-01-23 15:00:00,34.34,34.35,34.27,34.28,70147.0,34.1862,34.1961,34.1165,34.1264,70147.0
2020-01-23 15:10:00,34.27,34.28,34.21,34.23,104521.0,34.1165,34.1264,34.0568,34.0767,104521.0
2020-01-23 15:20:00,34.23,34.36,34.23,34.34,65469.0,34.0767,34.2061,34.0767,34.1862,65469.0
2020-01-23 15:30:00,34.33,34.34,34.28,34.3,111289.0,34.1762,34.1862,34.1264,34.1463,111289.0
2020-01-23 15:40:00,34.3,34.32,34.24,34.27,134401.0,34.1463,34.1663,34.0866,34.1165,134401.0
2020-01-23 15:50:00,34.27,34.34,34.22,34.25,431901.0,34.1165,34.1862,34.0667,34.0966,431901.0
2020-01-24 09:30:00,33.09,33.35,32.88,33.0,1078572.0,32.9418,33.2006,32.7327,32.8522,1078572.0
2020-01-24 09:40:00,32.98,33.29,32.92,33.2,517620.0,32.8323,33.1409,32.7725,33.0513,517620.0
2020-01-24 09:50:00,33.21,33.22,33.0,33.05,350566.0,33.0612,33.0712,32.8522,32.9019,350566.0
2020-01-24 10:00:00,33.05,33.09,32.97,33.08,521334.0,32.9019,32.9418,32.8223,32.9318,521334.0
2020-01-24 10:10:00,33.07,33.19,32.99,33.02,243946.0,32.9219,33.0413,32.8422,32.8721,243946.0
2020-01-24 10:20:00,33.02,33.03,32.9,32.93,450258.0,32.8721,32.882,32.7526,32.7825,450258.0
2020-01-24 10:30:00,32.93,32.97,32.75,32.88,322610.0,32.7825,32.8223,32.6033,32.7327,322610.0
2020-01-24 10:40:00,32.88,32.98,32.85,32.92,173892.0,32.7327,32.8323,32.7028,32.7725,173892.0
2020-01-24 10:50:00,32.9,32.95,32.89,32.94,146945.0,32.7526,32.8024,32.7427,32.7924,146945.0
2020-01-24 11:00:00,32.94,33.02,32.9,32.96,188429.0,32.7924,32.8721,32.7526,32.8124,188429.0
2020-01-24 11:10:00,32.96,32.99,32.75,32.78,124164.0,32.8124,32.8422,32.6033,32.6332,124164.0
2020-01-24 11:20:00,32.78,32.81,32.36,32.43,355255.0,32.6332,32.663,32.215,32.2847,355255.0
2020-01-24 11:30:00,32.43,32.48,32.31,32.45,211518.0,32.2847,32.3345,32.1653,32.3046,211518.0
2020-01-24 11:40:00,32.46,32.46,32.2,32.2,207319.0,32.3146,32.3146,32.0558,32.0558,207319.0
2020-01-24 11:50:00,32.21,32.46,32.16,32.43,192426.0,32.0657,32.3146,32.0159,32.2847,192426.0
2020-01-24 12:00:00,32.44,32.56,32.33,32.36,248243.0,32.2947,32.4141,32.1852,32.215,248243.0
2020-01-24 12:10:00,32.35,32.36,31.94,31.95,426978.0,32.2051,32.215,31.7969,31.8069,426978.0
2020-01-24 12:20:00,31.96,32.07,31.85,31.97,444612.0,31.8168,31.9263,31.7073,31.8268,444612.0
2020-01-24 12:30:00,31.98,32.24,31.95,32.21,255471.0,31.8367,32.0956,31.8069,32.0657,255471.0
2020-01-24 12:40:00,32.21,32.25,32.08,32.17,199274.0,32.0657,32.1055,31.9363,32.0259,199274.0
2020-01-24 12:50:00,32.16,32.16,32.03,32.07,118312.0,32.0159,32.0159,31.8865,31.9263,118312.0
2020-01-24 13:00:00,32.07,32.14,31.98,31.99,166295.0,31.9263,31.996,31.8367,31.8467,166295.0
2020-01-24 13:10:00,32.0,32.03,31.92,31.94,163683.0,31.8567,31.8865,31.777,31.7969,163683.0
2020-01-24 13:20:00,31.93,32.1,31.91,32.0,160044.0,31.787,31.9562,31.7671,31.8567,160044.0
2020-01-24 13:30:00,31.99,32.05,31.9,31.98,162962.0,31.8467,31.9064,31.7571,31.8367,162962.0
2020-01-24 13:40:00,31.97,31.99,31.87,31.87,102108.0,31.8268,31.8467,31.7272,31.7272,102108.0
2020-01-24 13:50:00,31.89,31.9,31.69,31.79,287655.0,31.7471,31.7571,31.548,31.6476,287655.0
2020-01-24 14:00:00,31.78,31.81,31.69,31.77,172677.0,31.6376,31.6675,31.548,31.6277,172677.0
2020-01-24 14:10:00,31.76,31.76,31.58,31.64,245236.0,31.6177,31.6177,31.4385,31.4983,245236.0
2020-01-24 14:20:00,31.65,31.66,31.53,31.57,163739.0,31.5082,31.5182,31.3888,31.4286,163739.0
2020-01-24 14:30:00,31.58,31.66,31.5,31.6,292227.0,31.4385,31.5182,31.3589,31.4584,292227.0
2020-01-24 14:40:00,31.6,31.69,31.58,31.64,215094.0,31.4584,31.548,31.4385,31.4983,215094.0
2020-01-24 14:50:00,31.65,31.91,31.63,31.9,179965.0,31.5082,31.7671,31.4883,31.7571,179965.0
2020-01-24 15:00:00,31.9,32.14,31.9,32.0,274018.0,31.7571,31.996,31.7571,31.8567,274018.0
2020-01-24 15:10:00,32.0,32.03,31.89,31.94,248508.0,31.8567,31.8865,31.7471,31.7969,248508.0
2020-01-24 15:20:00,31.93,32.04,31.91,31.92,266279.0,31.787,31.8965,31.7671,31.777,266279.0
2020-01-24 15:30:00,31.92,31.97,31.78,31.78,426634.0,31.777,31.8268,31.6376,31.6376,426634.0
2020-01-24 15:40:00,31.78,31.85,31.72,31.82,373111.0,31.6376,31.7073,31.5779,31.6775,373111.0
2020-01-24 15:50:00,31.81,31.92,31.76,31.9,1124160.0,31.6675,31.777,31.6177,31.7571,1124160.0
2020-01-27 09:30:00,28.98,30.75,28.92,30.71,3362416.0,28.8502,30.6123,28.7904,30.5724,3362416.0
2020-01-27 09:40:00,30.71,30.98,30.32,30.64,1474766.0,30.5724,30.8412,30.1842,30.5027,1474766.0
2020-01-27 09:50:00,30.64,31.12,30.54,30.87,892551.0,30.5027,30.9806,30.4032,30.7317,892551.0
2020-01-27 10:00:00,30.88,31.31,30.75,31.28,621732.0,30.7417,31.1697,30.6123,31.1399,621732.0
2020-01-27 10:10:00,31.28,31.29,30.99,31.09,528032.0,31.1399,31.1498,30.8512,30.9507,528032.0
2020-01-27 10:20:00,31.09,31.49,31.02,31.37,614199.0,30.9507,31.3489,30.881,31.2295,614199.0
2020-01-27 10:30:00,31.36,31.38,31.1,31.32,429393.0,31.2195,31.2394,30.9607,31.1797,429393.0
2020-01-27 10:40:00,31.33,31.44,31.2,31.37,192836.0,31.1897,31.2992,31.0602,31.2295,192836.0
2020-01-27 10:50:00,31.38,31.71,31.31,31.69,452923.0,31.2394,31.568,31.1697,31.548,452923.0
2020-01-27 11:00:00,31.69,31.7,31.27,31.38,542219.0,31.548,31.558,31.1299,31.2394,542219.0
2020-01-27 11:10:00,31.39,31.61,31.35,31.49,275126.0,31.2494,31.4684,31.2096,31.3489,275126.0
2020-01-27 11:20:00,31.5,32.08,31.46,32.07,559234.0,31.3589,31.9363,31.3191,31.9263,559234.0
2020-01-27 11:30:00,32.06,32.47,32.02,32.38,807860.0,31.9164,32.3245,31.8766,32.2349,807860.0
2020-01-27 11:40:00,32.38,32.65,32.36,32.6,563898.0,32.2349,32.5037,32.215,32.454,563898.0
2020-01-27 11:50:00,32.6,32.76,32.55,32.62,503009.0,32.454,32.6132,32.4042,32.4739,503009.0
2020-01-27 12:00:00,32.61,32.67,32.29,32.39,393391.0,32.4639,32.5237,32.1454,32.2449,393391.0
2020-01-27 12:10:00,32.39,32.4,32.15,32.27,485342.0,32.2449,32.2549,32.006,32.1254,485342.0
2020-01-27 12:20:00,32.27,32.34,32.12,32.27,252405.0,32.1254,32.1951,31.9761,32.1254,252405.0
2020-01-27 12:30:00,32.27,32.46,32.22,32.27,252894.0,32.1254,32.3146,32.0757,32.1254,252894.0
2020-01-27 12:40:00,32.27,32.55,32.26,32.55,202829.0,32.1254,32.4042,32.1155,32.4042,202829.0
2020-01-27 12:50:00,32.55,32.63,32.44,32.45,256334.0,32.4042,32.4838,32.2947,32.3046,256334.0
2020-01-27 13:00:00,32.47,32.64,32.45,32.58,323229.0,32.3245,32.4938,32.3046,32.4341,323229.0
2020-01-27 13:10:00,32.58,32.62,32.46,32.55,159143.0,32.4341,32.4739,32.3146,32.4042,159143.0
2020-01-27 13:20:00,32.54,32.62,32.51,32.59,123790.0,32.3942,32.4739,32.3644,32.444,123790.0
2020-01-27 13:30:00,32.59,32.65,32.49,32.51,100455.0,32.444,32.5037,32.3445,32.3644,100455.0
2020-01-27 13:40:00,32.51,32.56,32.48,32.54,108693.0,32.3644,32.4141,32.3345,32.3942,108693.0
2020-01-27 13:50:00,32.54,32.71,32.49,32.63,152681.0,32.3942,32.5635,32.3445,32.4838,152681.0
2020-01-27 14:00:00,32.64,32.65,32.43,32.45,151782.0,32.4938,32.5037,32.2847,32.3046,151782.0
2020-01-27 14:10:00,32.44,32.48,32.31,32.4,131176.0,32.2947,32.3345,32.1653,32.2549,131176.0
2020-01-27 14:20:00,32.43,32.47,32.36,32.44,99813.0,32.2847,32.3245,32.215,32.2947,99813.0
2020-01-27 14:30:00,32.44,32.45,32.21,32.28,213476.0,32.2947,32.3046,32.0657,32.1354,213476.0
2020-01-27 14:40:00,32.28,32.34,32.14,32.15,175732.0,32.1354,32.1951,31.996,32.006,175732.0
2020-01-27 14:50:00,32.14,32.18,31.9,31.91,309378.0,31.996,32.0358,31.7571,31.7671,309378.0
2020-01-27 15:00:00,31.91,32.06,31.91,31.97,260122.0,31.7671,31.9164,31.7671,31.8268,260122.0
2020-01-27 15:10:00,31.97,31.98,31.68,31.7,426508.0,31.8268,31.8367,31.5381,31.558,426508.0
2020-01-27 15:20:00,31.7,31.73,31.53,31.65,434312.0,31.558,31.5879,31.3888,31.5082,434312.0
2020-01-27 15:30:00,31.65,31.65,31.42,31.49,498154.0,31.5082,31.5082,31.2793,31.3489,498154.0
2020-01-27 15:40:00,31.49,31.64,31.31,31.34,597565.0,31.3489,31.4983,31.1697,31.1996,597565.0
2020-01-27 15:50:00,31.33,31.55,31.33,31.44,1059130.0,31.1897,31.4087,31.1897,31.2992,1059130.0
2020-01-28 09:30:00,32.06,32.27,31.48,31.6,1106784.0,31.9164,32.1254,31.339,31.4584,1106784.0
2020-01-28 09:40:00,31.61,32.03,31.51,31.97,336705.0,31.4684,31.8865,31.3688,31.8268,336705.0
2020-01-28 09:50:00,31.96,32.28,31.9,32.16,429180.0,31.8168,32.1354,31.7571,32.0159,429180.0
2020-01-28 10:00:00,32.16,32.36,32.1,32.18,450027.0,32.0159,32.215,31.9562,32.0358,450027.0
2020-01-28 10:10:00,32.17,32.25,31.95,32.1,342435.0,32.0259,32.1055,31.8069,31.9562,342435.0
2020-01-28 10:20:00,32.11,32.78,32.11,32.75,460819.0,31.9662,32.6332,31.9662,32.6033,460819.0
2020-01-28 10:30:00,32.75,32.98,32.71,32.85,599908.0,32.6033,32.8323,32.5635,32.7028,599908.0
2020-01-28 10:40:00,32.85,33.06,32.82,32.94,396836.0,32.7028,32.9119,32.673,32.7924,396836.0
2020-01-28 10:50:00,32.94,33.1,32.78,32.91,348526.0,32.7924,32.9517,32.6332,32.7626,348526.0
2020-01-28 11:00:00,32.92,32.92,32.6,32.63,309414.0,32.7725,32.7725,32.454,32.4838,309414.0
2020-01-28 11:10:00,32.63,32.82,32.58,32.8,252552.0,32.4838,32.673,32.4341,32.6531,252552.0
2020-01-28 11:20:00,32.8,32.98,32.73,32.83,470193.0,32.6531,32.8323,32.5834,32.6829,470193.0
2020-01-28 11:30:00,32.82,32.96,32.75,32.88,144951.0,32.673,32.8124,32.6033,32.7327,144951.0
2020-01-28 11:40:00,32.88,32.89,32.78,32.79,121072.0,32.7327,32.7427,32.6332,32.6431,121072.0
2020-01-28 11:50:00,32.79,32.8,32.67,32.79,79645.0,32.6431,32.6531,32.5237,32.6431,79645.0
2020-01-28 12:00:00,32.8,32.8,32.63,32.8,107647.0,32.6531,32.6531,32.4838,32.6531,107647.0
2020-01-28 12:10:00,32.81,32.88,32.78,32.87,123950.0,32.663,32.7327,32.6332,32.7228,123950.0
2020-01-28 12:20:00,32.87,32.88,32.74,32.79,153651.0,32.7228,32.7327,32.5933,32.6431,153651.0
2020-01-28 12:30:00,32.79,32.87,32.74,32.84,126561.0,32.6431,32.7228,32.5933,32.6929,126561.0
2020-01-28 12:40:00,32.83,32.84,32.64,32.65,153689.0,32.6829,32.6929,32.4938,32.5037,153689.0
2020-01-28 12:50:00,32.64,32.76,32.54,32.68,223289.0,32.4938,32.6132,32.3942,32.5336,223289.0
2020-01-28 13:00:00,32.69,32.78,32.59,32.77,140006.0,32.5436,32.6332,32.444,32.6232,140006.0
2020-01-28 13:10:00,32.77,32.98,32.77,32.94,220943.0,32.6232,32.8323,32.6232,32.7924,220943.0
2020-01-28 13:20:00,32.94,33.04,32.85,33.0,131878.0,32.7924,32.892,32.7028,32.8522,131878.0
2020-01-28 13:30:00,33.01,33.04,32.96,33.02,88686.0,32.8621,32.892,32.8124,32.8721,88686.0
2020-01-28 13:40:00,33.02,33.05,32.97,33.05,72562.0,32.8721,32.9019,32.8223,32.9019,72562.0
2020-01-28 13:50:00,33.05,33.17,33.03,33.08,181640.0,32.9019,33.0214,32.882,32.9318,181640.0
2020-01-28 14:00:00,33.07,33.08,32.96,33.01,104892.0,32.9219,32.9318,32.8124,32.8621,104892.0
2020-01-28 14:10:00,33.01,33.05,32.93,32.98,74635.0,32.8621,32.9019,32.7825,32.8323,74635.0
2020-01-28 14:20:00,32.98,33.06,32.91,33.0,143661.0,32.8323,32.9119,32.7626,32.8522,143661.0
2020-01-28 14:30:00,32.99,33.13,32.96,33.09,97253.0,32.8422,32.9816,32.8124,32.9418,97253.0
2020-01-28 14:40:00,33.09,33.13,33.05,33.1,85788.0,32.9418,32.9816,32.9019,32.9517,85788.0
2020-01-28 14:50:00,33.09,33.14,33.03,33.13,131879.0,32.9418,32.9915,32.882,32.9816,131879.0
2020-01-28 15:00:00,33.12,33.26,33.1,33.24,247076.0,32.9716,33.111,32.9517,33.0911,247076.0
2020-01-28 15:10:00,33.25,33.32,33.23,33.29,230922.0,33.1011,33.1707,33.0811,33.1409,230922.0
2020-01-28 15:20:00,33.29,33.31,33.22,33.26,139055.0,33.1409,33.1608,33.0712,33.111,139055.0
2020-01-28 15:30:00,33.26,33.29,33.16,33.16,166799.0,33.111,33.1409,33.0115,33.0115,166799.0
2020-01-28 15:40:00,33.16,33.23,33.14,33.19,197976.0,33.0115,33.0811,32.9915,33.0413,197976.0
2020-01-28 15:50:00,33.19,33.19,32.94,32.95,768258.0,33.0413,33.0413,32.7924,32.8024,768258.0
2020-01-29 09:30:00,33.57,33.6,32.71,32.96,1003089.0,33.4196,33.4495,32.5635,32.8124,1003089.0
2020-01-29 09:40:00,32.98,33.36,32.89,33.2,394873.0,32.8323,33.2106,32.7427,33.0513,394873.0
2020-01-29 09:50:00,33.2,33.27,32.66,32.73,295906.0,33.0513,33.121,32.5137,32.5834,295906.0
2020-01-29 10:00:00,32.73,32.85,32.4,32.81,373827.0,32.5834,32.7028,32.2549,32.663,373827.0
2020-01-29 10:10:00,32.83,33.04,32.71,32.77,204258.0,32.6829,32.892,32.5635,32.6232,204258.0
2020-01-29 10:20:00,32.79,33.1,32.79,33.0,226102.0,32.6431,32.9517,32.6431,32.8522,226102.0
2020-01-29 10:30:00,33.0,33.11,32.92,33.1,227245.0,32.8522,32.9617,32.7725,32.9517,227245.0
2020-01-29 10:40:00,33.1,33.12,32.95,32.98,110999.0,32.9517,32.9716,32.8024,32.8323,110999.0
2020-01-29 10:50:00,32.98,33.09,32.95,33.02,90085.0,32.8323,32.9418,32.8024,32.8721,90085.0
2020-01-29 11:00:00,33.03,33.08,32.95,33.05,98453.0,32.882,32.9318,32.8024,32.9019,98453.0
2020-01-29 11:10:00,33.05,33.06,32.8,32.83,79568.0,32.9019,32.9119,32.6531,32.6829,79568.0
2020-01-29 11:20:00,32.83,32.9,32.75,32.81,89902.0,32.6829,32.7526,32.6033,32.663,89902.0
2020-01-29 11:30:00,32.81,32.88,32.76,32.86,79224.0,32.663,32.7327,32.6132,32.7128,79224.0
2020-01-29 11:40:00,32.86,32.86,32.69,32.83,160181.0,32.7128,32.7128,32.5436,32.6829,160181.0
2020-01-29 11:50:00,32.82,32.94,32.72,32.76,189243.0,32.673,32.7924,32.5734,32.6132,189243.0
2020-01-29 12:00:00,32.79,32.85,32.74,32.82,66787.0,32.6431,32.7028,32.5933,32.673,66787.0
2020-01-29 12:10:00,32.82,33.03,32.81,33.0,72576.0,32.673,32.882,32.663,32.8522,72576.0
2020-01-29 12:20:00,33.0,33.05,32.95,33.02,55356.0,32.8522,32.9019,32.8024,32.8721,55356.0
2020-01-29 12:30:00,33.02,33.06,32.95,33.04,58463.0,32.8721,32.9119,32.8024,32.892,58463.0
2020-01-29 12:40:00,33.03,33.03,32.98,33.01,73711.0,32.882,32.882,32.8323,32.8621,73711.0
2020-01-29 12:50:00,33.01,33.03,32.94,32.99,52189.0,32.8621,32.882,32.7924,32.8422,52189.0
2020-01-29 13:00:00,32.99,33.04,32.95,33.03,73016.0,32.8422,32.892,32.8024,32.882,73016.0
2020-01-29 13:10:00,33.04,33.23,33.04,33.23,160237.0,32.892,33.0811,32.892,33.0811,160237.0
2020-01-29 13:20:00,33.23,33.32,33.2,33.32,94013.0,33.0811,33.1707,33.0513,33.1707,94013.0
2020-01-29 13:30:00,33.32,33.34,33.25,33.26,80628.0,33.1707,33.1906,33.1011,33.111,80628.0
2020-01-29 13:40:00,33.26,33.34,33.18,33.24,72732.0,33.111,33.1906,33.0314,33.0911,72732.0
2020-01-29 13:50:00,33.24,33.27,33.12,33.15,138586.0,33.0911,33.121,32.9716,33.0015,138586.0
2020-01-29 14:00:00,33.17,33.3,33.05,33.07,127910.0,33.0214,33.1508,32.9019,32.9219,127910.0
2020-01-29 14:10:00,33.07,33.14,33.0,33.01,78722.0,32.9219,32.9915,32.8522,32.8621,78722.0
2020-01-29 14:20:00,33.0,33.09,32.96,32.99,94181.0,32.8522,32.9418,32.8124,32.8422,94181.0
2020-01-29 14:30:00,32.99,33.07,32.96,33.03,94238.0,32.8422,32.9219,32.8124,32.882,94238.0
2020-01-29 14:40:00,33.02,33.04,32.97,33.01,63919.0,32.8721,32.892,32.8223,32.8621,63919.0
2020-01-29 14:50:00,33.01,33.05,32.97,32.97,71334.0,32.8621,32.9019,32.8223,32.8223,71334.0
2020-01-29 15:00:00,32.97,33.01,32.93,32.99,90011.0,32.8223,32.8621,32.7825,32.8422,90011.0
2020-01-29 15:10:00,33.0,33.01,32.9,32.97,67509.0,32.8522,32.8621,32.7526,32.8223,67509.0
2020-01-29 15:20:00,32.97,32.98,32.88,32.91,118105.0,32.8223,32.8323,32.7327,32.7626,118105.0
2020-01-29 15:30:00,32.9,32.98,32.89,32.9,179418.0,32.7526,32.8323,32.7427,32.7526,179418.0
2020-01-29 15:40:00,32.89,32.95,32.86,32.9,160716.0,32.7427,32.8024,32.7128,32.7526,160716.0
2020-01-29 15:50:00,32.89,32.93,32.82,32.85,331609.0,32.7427,32.7825,32.673,32.7028,331609.0
2020-01-30 09:30:00,31.89,32.44,31.85,32.36,497740.0,31.7471,32.2947,31.7073,32.215,497740.0
2020-01-30 09:40:00,32.37,32.69,32.37,32.41,275180.0,32.225,32.5436,32.225,32.2648,275180.0
2020-01-30 09:50:00,32.41,32.41,32.12,32.18,210157.0,32.2648,32.2648,31.9761,32.0358,210157.0
2020-01-30 10:00:00,32.16,32.33,32.07,32.33,207267.0,32.0159,32.1852,31.9263,32.1852,207267.0
2020-01-30 10:10:00,32.32,32.33,32.1,32.13,145795.0,32.1752,32.1852,31.9562,31.9861,145795.0
2020-01-30 10:20:00,32.13,32.14,32.0,32.02,141725.0,31.9861,31.996,31.8567,31.8766,141725.0
2020-01-30 10:30:00,32.02,32.07,31.96,32.02,132442.0,31.8766,31.9263,31.8168,31.8766,132442.0
2020-01-30 10:40:00,32.02,32.02,31.87,31.94,129961.0,31.8766,31.8766,31.7272,31.7969,129961.0
2020-01-30 10:50:00,31.94,31.94,31.61,31.62,151037.0,31.7969,31.7969,31.4684,31.4784,151037.0
2020-01-30 11:00:00,31.63,31.82,31.6,31.7,340819.0,31.4883,31.6775,31.4584,31.558,340819.0
2020-01-30 11:10:00,31.7,31.91,31.7,31.87,132928.0,31.558,31.7671,31.558,31.7272,132928.0
2020-01-30 11:20:00,31.87,31.98,31.81,31.97,126160.0,31.7272,31.8367,31.6675,31.8268,126160.0
2020-01-30 11:30:00,31.97,32.09,31.94,32.07,136391.0,31.8268,31.9462,31.7969,31.9263,136391.0
2020-01-30 11:40:00,32.07,32.26,32.06,32.22,145874.0,31.9263,32.1155,31.9164,32.0757,145874.0
2020-01-30 11:50:00,32.22,32.4,32.21,32.26,252882.0,32.0757,32.2549,32.0657,32.1155,252882.0
2020-01-30 12:00:00,32.26,32.32,32.19,32.22,120683.0,32.1155,32.1752,32.0458,32.0757,120683.0
2020-01-30 12:10:00,32.22,32.3,32.17,32.17,129228.0,32.0757,32.1553,32.0259,32.0259,129228.0
2020-01-30 12:20:00,32.17,32.18,31.98,31.98,67419.0,32.0259,32.0358,31.8367,31.8367,67419.0
2020-01-30 12:30:00,31.99,32.03,31.81,31.91,174283.0,31.8467,31.8865,31.6675,31.7671,174283.0
2020-01-30 12:40:00,31.9,31.97,31.85,31.86,37611.0,31.7571,31.8268,31.7073,31.7173,37611.0
2020-01-30 12:50:00,31.86,32.05,31.84,32.01,81248.0,31.7173,31.9064,31.6974,31.8666,81248.0
2020-01-30 13:00:00,32.01,32.07,31.99,32.01,117645.0,31.8666,31.9263,31.8467,31.8666,117645.0
2020-01-30 13:10:00,32.0,32.13,31.98,32.0,99060.0,31.8567,31.9861,31.8367,31.8567,99060.0
2020-01-30 13:20:00,31.99,32.07,31.97,32.02,50244.0,31.8467,31.9263,31.8268,31.8766,50244.0
2020-01-30 13:30:00,32.01,32.08,32.0,32.01,45890.0,31.8666,31.9363,31.8567,31.8666,45890.0
2020-01-30 13:40:00,32.01,32.08,32.0,32.05,56273.0,31.8666,31.9363,31.8567,31.9064,56273.0
2020-01-30 13:50:00,32.05,32.06,31.92,31.97,67878.0,31.9064,31.9164,31.777,31.8268,67878.0
2020-01-30 14:00:00,31.99,32.0,31.86,31.98,155790.0,31.8467,31.8567,31.7173,31.8367,155790.0
2020-01-30 14:10:00,31.97,32.24,31.94,32.18,141929.0,31.8268,32.0956,31.7969,32.0358,141929.0
2020-01-30 14:20:00,32.2,32.35,32.19,32.34,135835.0,32.0558,32.2051,32.0458,32.1951,135835.0
2020-01-30 14:30:00,32.34,32.41,32.22,32.41,123521.0,32.1951,32.2648,32.0757,32.2648,123521.0
2020-01-30 14:40:00,32.41,32.71,32.28,32.46,277363.0,32.2648,32.5635,32.1354,32.3146,277363.0
2020-01-30 14:50:00,32.46,32.63,32.32,32.48,140075.0,32.3146,32.4838,32.1752,32.3345,140075.0
2020-01-30 15:00:00,32.49,32.75,32.47,32.59,125340.0,32.3445,32.6033,32.3245,32.444,125340.0
2020-01-30 15:10:00,32.59,32.7,32.54,32.59,202106.0,32.444,32.5535,32.3942,32.444,202106.0
2020-01-30 15:20:00,32.59,32.65,32.49,32.52,116857.0,32.444,32.5037,32.3445,32.3743,116857.0
2020-01-30 15:30:00,32.53,32.63,32.52,32.61,101670.0,32.3843,32.4838,32.3743,32.4639,101670.0
2020-01-30 15:40:00,32.61,32.83,32.58,32.8,238120.0,32.4639,32.6829,32.4341,32.6531,238120.0
2020-01-30 15:50:00,32.8,33.23,32.79,33.22,1615890.0,32.6531,33.0811,32.6431,33.0712,1615890.0
2020-01-31 09:30:00,32.51,32.95,32.45,32.54,623314.0,32.3644,32.8024,32.3046,32.3942,623314.0
2020-01-31 09:40:00,32.52,32.66,32.32,32.53,398462.0,32.3743,32.5137,32.1752,32.3843,398462.0
2020-01-31 09:50:00,32.53,32.82,32.39,32.73,494563.0,32.3843,32.673,32.2449,32.5834,494563.0
2020-01-31 10:00:00,32.73,32.77,32.32,32.33,155361.0,32.5834,32.6232,32.1752,32.1852,155361.0
2020-01-31 10:10:00,32.32,32.41,32.14,32.29,320747.0,32.1752,32.2648,31.996,32.1454,320747.0
2020-01-31 10:20:00,32.3,32.42,32.16,32.31,214530.0,32.1553,32.2748,32.0159,32.1653,214530.0
2020-01-31 10:30:00,32.3,32.44,32.23,32.32,106679.0,32.1553,32.2947,32.0856,32.1752,106679.0
2020-01-31 10:40:00,32.32,32.49,32.29,32.31,132039.0,32.1752,32.3445,32.1454,32.1653,132039.0
2020-01-31 10:50:00,32.32,32.32,32.12,32.2,186909.0,32.1752,32.1752,31.9761,32.0558,186909.0
2020-01-31 11:00:00,32.2,32.29,32.16,32.23,168747.0,32.0558,32.1454,32.0159,32.0856,168747.0
2020-01-31 11:10:00,32.22,32.34,32.07,32.22,180800.0,32.0757,32.1951,31.9263,32.0757,180800.0
2020-01-31 11:20:00,32.22,32.28,32.01,32.12,168672.0,32.0757,32.1354,31.8666,31.9761,168672.0
2020-01-31 11:30:00,32.1,32.15,31.9,31.98,527290.0,31.9562,32.006,31.7571,31.8367,527290.0
2020-01-31 11:40:00,31.98,32.16,31.98,32.14,199481.0,31.8367,32.0159,31.8367,31.996,199481.0
2020-01-31 11:50:00,32.13,32.14,31.93,31.98,211833.0,31.9861,31.996,31.787,31.8367,211833.0
2020-01-31 12:00:00,31.98,32.02,31.9,31.93,97259.0,31.8367,31.8766,31.7571,31.787,97259.0
2020-01-31 12:10:00,31.93,31.97,31.84,31.92,144080.0,31.787,31.8268,31.6974,31.777,144080.0
2020-01-31 12:20:00,31.92,32.03,31.88,32.02,78933.0,31.777,31.8865,31.7372,31.8766,78933.0
2020-01-31 12:30:00,32.02,32.02,31.82,31.9,94019.0,31.8766,31.8766,31.6775,31.7571,94019.0
2020-01-31 12:40:00,31.89,32.07,31.88,32.01,157877.0,31.7471,31.9263,31.7372,31.8666,157877.0
2020-01-31 12:50:00,32.0,32.1,31.96,32.04,60984.0,31.8567,31.9562,31.8168,31.8965,60984.0
2020-01-31 13:00:00,32.04,32.1,32.0,32.04,53442.0,31.8965,31.9562,31.8567,31.8965,53442.0
2020-01-31 13:10:00,32.03,32.05,31.94,31.96,70632.0,31.8865,31.9064,31.7969,31.8168,70632.0
2020-01-31 13:20:00,31.96,31.99,31.89,31.91,118724.0,31.8168,31.8467,31.7471,31.7671,118724.0
2020-01-31 13:30:00,31.9,31.91,31.82,31.9,79567.0,31.7571,31.7671,31.6775,31.7571,79567.0
2020-01-31 13:40:00,31.89,32.03,31.87,32.03,103171.0,31.7471,31.8865,31.7272,31.8865,103171.0
2020-01-31 13:50:00,32.02,32.03,31.93,31.99,98096.0,31.8766,31.8865,31.787,31.8467,98096.0
2020-01-31 14:00:00,31.99,32.12,31.99,32.07,251404.0,31.8467,31.9761,31.8467,31.9263,251404.0
2020-01-31 14:10:00,32.07,32.11,31.97,32.11,181011.0,31.9263,31.9662,31.8268,31.9662,181011.0
2020-01-31 14:20:00,32.1,32.21,32.05,32.08,312713.0,31.9562,32.0657,31.9064,31.9363,312713.0
2020-01-31 14:30:00,32.07,32.22,32.05,32.2,104187.0,31.9263,32.0757,31.9064,32.0558,104187.0
2020-01-31 14:40:00,32.2,32.28,32.14,32.26,139310.0,32.0558,32.1354,31.996,32.1155,139310.0
2020-01-31 14:50:00,32.27,32.28,32.21,32.27,99261.0,32.1254,32.1354,32.0657,32.1254,99261.0
2020-01-31 15:00:00,32.27,32.3,32.13,32.15,105159.0,32.1254,32.1553,31.9861,32.006,105159.0
2020-01-31 15:10:00,32.15,32.16,32.08,32.15,75180.0,32.006,32.0159,31.9363,32.006,75180.0
2020-01-31 15:20:00,32.15,32.28,32.13,32.16,117368.0,32.006,32.1354,31.9861,32.0159,117368.0
2020-01-31 15:30:00,32.17,32.18,32.1,32.16,147032.0,32.0259,32.0358,31.9562,32.0159,147032.0
2020-01-31 15:40:00,32.16,32.38,32.13,32.3,314502.0,32.0159,32.2349,31.9861,32.1553,314502.0
2020-01-31 15:50:00,32.3,32.36,32.12,32.13,804874.0,32.1553,32.215,31.9761,31.9861,804874.0
2020-02-03 09:30:00,32.12,32.17,31.52,31.95,970934.0,31.9761,32.0259,31.3788,31.8069,970934.0
2020-02-03 09:40:00,31.97,32.15,31.84,32.06,446585.0,31.8268,32.006,31.6974,31.9164,446585.0
2020-02-03 09:50:00,32.08,32.63,32.07,32.63,552317.0,31.9363,32.4838,31.9263,32.4838,552317.0
2020-02-03 10:00:00,32.63,32.68,32.18,32.24,310701.0,32.4838,32.5336,32.0358,32.0956,310701.0
2020-02-03 10:10:00,32.22,32.49,32.22,32.47,241453.0,32.0757,32.3445,32.0757,32.3245,241453.0
2020-02-03 10:20:00,32.48,32.48,32.33,32.39,104235.0,32.3345,32.3345,32.1852,32.2449,104235.0
2020-02-03 10:30:00,32.4,32.48,32.32,32.44,106658.0,32.2549,32.3345,32.1752,32.2947,106658.0
2020-02-03 10:40:00,32.43,32.46,32.36,32.37,83047.0,32.2847,32.3146,32.215,32.225,83047.0
2020-02-03 10:50:00,32.37,32.49,32.32,32.47,294770.0,32.225,32.3445,32.1752,32.3245,294770.0
2020-02-03 11:00:00,32.47,32.55,32.46,32.52,222338.0,32.3245,32.4042,32.3146,32.3743,222338.0
2020-02-03 11:10:00,32.52,32.56,32.44,32.56,151348.0,32.3743,32.4141,32.2947,32.4141,151348.0
2020-02-03 11:20:00,32.57,32.58,32.48,32.5,237981.0,32.4241,32.4341,32.3345,32.3544,237981.0
2020-02-03 11:30:00,32.5,32.52,32.47,32.5,148474.0,32.3544,32.3743,32.3245,32.3544,148474.0
2020-02-03 11:40:00,32.5,32.59,32.41,32.57,125459.0,32.3544,32.444,32.2648,32.4241,125459.0
2020-02-03 11:50:00,32.58,32.62,32.48,32.49,110864.0,32.4341,32.4739,32.3345,32.3445,110864.0
2020-02-03 12:00:00,32.48,32.55,32.46,32.5,67664.0,32.3345,32.4042,32.3146,32.3544,67664.0
2020-02-03 12:10:00,32.5,32.54,32.46,32.52,77569.0,32.3544,32.3942,32.3146,32.3743,77569.0
2020-02-03 12:20:00,32.52,32.54,32.48,32.49,60961.0,32.3743,32.3942,32.3345,32.3445,60961.0
2020-02-03 12:30:00,32.49,32.53,32.47,32.51,50349.0,32.3445,32.3843,32.3245,32.3644,50349.0
2020-02-03 12:40:00,32.53,32.57,32.47,32.48,75741.0,32.3843,32.4241,32.3245,32.3345,75741.0
2020-02-03 12:50:00,32.48,32.54,32.47,32.52,53412.0,32.3345,32.3942,32.3245,32.3743,53412.0
2020-02-03 13:00:00,32.52,32.56,32.51,32.56,35481.0,32.3743,32.4141,32.3644,32.4141,35481.0
2020-02-03 13:10:00,32.56,32.58,32.36,32.4,49415.0,32.4141,32.4341,32.215,32.2549,49415.0
2020-02-03 13:20:00,32.4,32.47,32.3,32.3,70936.0,32.2549,32.3245,32.1553,32.1553,70936.0
2020-02-03 13:30:00,32.3,32.42,32.28,32.38,58449.0,32.1553,32.2748,32.1354,32.2349,58449.0
2020-02-03 13:40:00,32.38,32.38,32.29,32.37,44753.0,32.2349,32.2349,32.1454,32.225,44753.0
2020-02-03 13:50:00,32.37,32.39,32.32,32.35,49367.0,32.225,32.2449,32.1752,32.2051,49367.0
2020-02-03 14:00:00,32.36,32.42,32.33,32.4,89706.0,32.215,32.2748,32.1852,32.2549,89706.0
2020-02-03 14:10:00,32.4,32.47,32.38,32.38,73366.0,32.2549,32.3245,32.2349,32.2349,73366.0
2020-02-03 14:20:00,32.39,32.43,32.38,32.38,34580.0,32.2449,32.2847,32.2349,32.2349,34580.0
2020-02-03 14:30:00,32.38,32.5,32.38,32.49,61837.0,32.2349,32.3544,32.2349,32.3445,61837.0
2020-02-03 14:40:00,32.49,32.51,32.43,32.44,111988.0,32.3445,32.3644,32.2847,32.2947,111988.0
2020-02-03 14:50:00,32.45,32.54,32.42,32.5,119776.0,32.3046,32.3942,32.2748,32.3544,119776.0
2020-02-03 15:00:00,32.5,33.26,32.47,32.62,610087.0,32.3544,33.111,32.3245,32.4739,610087.0
2020-02-03 15:10:00,32.64,32.71,32.52,32.54,173480.0,32.4938,32.5635,32.3743,32.3942,173480.0
2020-02-03 15:20:00,32.55,32.62,32.54,32.59,155612.0,32.4042,32.4739,32.3942,32.444,155612.0
2020-02-03 15:30:00,32.59,32.64,32.52,32.56,123801.0,32.444,32.4938,32.3743,32.4141,123801.0
2020-02-03 15:40:00,32.55,32.57,32.44,32.48,131103.0,32.4042,32.4241,32.2947,32.3345,131103.0
2020-02-03 15:50:00,32.48,32.48,32.32,32.34,480600.0,32.3345,32.3345,32.1752,32.1951,480600.0
2020-02-04 09:30:00,33.02,33.3,32.83,33.3,974208.0,32.8721,33.1508,32.6829,33.1508,974208.0
2020-02-04 09:40:00,33.3,34.07,33.23,34.03,889018.0,33.1508,33.9174,33.0811,33.8776,889018.0
2020-02-04 09:50:00,34.04,34.08,33.85,33.85,342953.0,33.8875,33.9273,33.6984,33.6984,342953.0
2020-02-04 10:00:00,33.86,34.05,33.8,33.9,279449.0,33.7083,33.8975,33.6486,33.7481,279449.0
2020-02-04 10:10:00,33.9,34.05,33.86,34.02,244533.0,33.7481,33.8975,33.7083,33.8676,244533.0
2020-02-04 10:20:00,34.02,34.16,33.93,34.14,200611.0,33.8676,34.007,33.778,33.9871,200611.0
2020-02-04 10:30:00,34.16,34.24,34.03,34.19,273888.0,34.007,34.0866,33.8776,34.0368,273888.0
2020-02-04 10:40:00,34.19,34.21,34.02,34.05,91664.0,34.0368,34.0568,33.8676,33.8975,91664.0
2020-02-04 10:50:00,34.05,34.17,34.0,34.13,69053.0,33.8975,34.0169,33.8477,33.9771,69053.0
2020-02-04 11:00:00,34.14,34.16,33.97,34.04,96805.0,33.9871,34.007,33.8178,33.8875,96805.0
2020-02-04 11:10:00,34.06,34.14,34.03,34.14,60561.0,33.9074,33.9871,33.8776,33.9871,60561.0
2020-02-04 11:20:00,34.14,34.16,34.09,34.12,93967.0,33.9871,34.007,33.9373,33.9672,93967.0
2020-02-04 11:30:00,34.13,34.17,34.1,34.15,53347.0,33.9771,34.0169,33.9472,33.997,53347.0
2020-02-04 11:40:00,34.15,34.18,34.09,34.12,73665.0,33.997,34.0269,33.9373,33.9672,73665.0
2020-02-04 11:50:00,34.12,34.12,33.98,34.02,76073.0,33.9672,33.9672,33.8278,33.8676,76073.0
2020-02-04 12:00:00,34.02,34.04,33.87,33.91,89360.0,33.8676,33.8875,33.7183,33.7581,89360.0
2020-02-04 12:10:00,33.9,33.91,33.71,33.76,116270.0,33.7481,33.7581,33.559,33.6088,116270.0
2020-02-04 12:20:00,33.76,33.85,33.72,33.84,75351.0,33.6088,33.6984,33.5689,33.6884,75351.0
2020-02-04 12:30:00,33.86,33.88,33.77,33.86,39777.0,33.7083,33.7282,33.6187,33.7083,39777.0
2020-02-04 12:40:00,33.87,33.87,33.77,33.82,46359.0,33.7183,33.7183,33.6187,33.6685,46359.0
2020-02-04 12:50:00,33.83,33.9,33.8,33.9,50186.0,33.6785,33.7481,33.6486,33.7481,50186.0
2020-02-04 13:00:00,33.9,33.93,33.86,33.86,85949.0,33.7481,33.778,33.7083,33.7083,85949.0
2020-02-04 13:10:00,33.87,33.94,33.85,33.93,71742.0,33.7183,33.788,33.6984,33.778,71742.0
2020-02-04 13:20:00,33.93,34.0,33.92,34.0,105407.0,33.778,33.8477,33.7681,33.8477,105407.0
2020-02-04 13:30:00,34.0,34.02,33.95,34.0,216134.0,33.8477,33.8676,33.7979,33.8477,216134.0
2020-02-04 13:40:00,34.0,34.01,33.96,34.0,57540.0,33.8477,33.8576,33.8079,33.8477,57540.0
2020-02-04 13:50:00,34.0,34.0,33.91,33.99,59017.0,33.8477,33.8477,33.7581,33.8377,59017.0
2020-02-04 14:00:00,34.0,34.02,33.96,34.01,75886.0,33.8477,33.8676,33.8079,33.8576,75886.0
2020-02-04 14:10:00,34.01,34.04,33.98,33.98,102394.0,33.8576,33.8875,33.8278,33.8278,102394.0
2020-02-04 14:20:00,33.99,34.02,33.89,34.0,118464.0,33.8377,33.8676,33.7382,33.8477,118464.0
2020-02-04 14:30:00,34.0,34.12,34.0,34.12,102337.0,33.8477,33.9672,33.8477,33.9672,102337.0
2020-02-04 14:40:00,34.13,34.27,34.12,34.26,146224.0,33.9771,34.1165,33.9672,34.1065,146224.0
2020-02-04 14:50:00,34.26,34.27,34.14,34.15,122845.0,34.1065,34.1165,33.9871,33.997,122845.0
2020-02-04 15:00:00,34.15,34.17,34.11,34.13,102080.0,33.997,34.0169,33.9572,33.9771,102080.0
2020-02-04 15:10:00,34.13,34.15,34.05,34.09,181936.0,33.9771,33.997,33.8975,33.9373,181936.0
2020-02-04 15:20:00,34.09,34.19,34.03,34.18,142574.0,33.9373,34.0368,33.8776,34.0269,142574.0
2020-02-04 15:30:00,34.18,34.18,33.98,33.98,197328.0,34.0269,34.0269,33.8278,33.8278,197328.0
2020-02-04 15:40:00,33.98,34.07,33.97,34.07,263388.0,33.8278,33.9174,33.8178,33.9174,263388.0
2020-02-04 15:50:00,34.07,34.11,33.99,34.11,764731.0,33.9174,33.9572,33.8377,33.9572,764731.0
2020-02-05 09:30:00,35.0,35.1,33.77,33.86,1068278.0,34.8432,34.9428,33.6187,33.7083,1068278.0
2020-02-05 09:40:00,33.84,33.88,33.23,33.37,721006.0,33.6884,33.7282,33.0811,33.2205,721006.0
2020-02-05 09:50:00,33.37,33.51,33.18,33.39,380421.0,33.2205,33.3599,33.0314,33.2404,380421.0
2020-02-05 10:00:00,33.36,33.5,33.22,33.32,370286.0,33.2106,33.3499,33.0712,33.1707,370286.0
2020-02-05 10:10:00,33.33,33.41,33.14,33.29,245252.0,33.1807,33.2603,32.9915,33.1409,245252.0
2020-02-05 10:20:00,33.29,33.41,33.24,33.35,179108.0,33.1409,33.2603,33.0911,33.2006,179108.0
2020-02-05 10:30:00,33.35,33.56,33.25,33.56,186233.0,33.2006,33.4097,33.1011,33.4097,186233.0
2020-02-05 10:40:00,33.56,33.86,33.46,33.56,213952.0,33.4097,33.7083,33.3101,33.4097,213952.0
2020-02-05 10:50:00,33.55,33.79,33.48,33.64,151654.0,33.3997,33.6386,33.33,33.4893,151654.0
2020-02-05 11:00:00,33.64,33.8,33.58,33.77,63420.0,33.4893,33.6486,33.4296,33.6187,63420.0
2020-02-05 11:10:00,33.77,33.95,33.75,33.88,86989.0,33.6187,33.7979,33.5988,33.7282,86989.0
2020-02-05 11:20:00,33.88,33.95,33.83,33.9,63466.0,33.7282,33.7979,33.6785,33.7481,63466.0
2020-02-05 11:30:00,33.9,33.92,33.83,33.85,50636.0,33.7481,33.7681,33.6785,33.6984,50636.0
2020-02-05 11:40:00,33.86,33.86,33.77,33.85,91297.0,33.7083,33.7083,33.6187,33.6984,91297.0
2020-02-05 11:50:00,33.85,33.88,33.82,33.87,54216.0,33.6984,33.7282,33.6685,33.7183,54216.0
2020-02-05 12:00:00,33.88,33.88,33.72,33.88,88196.0,33.7282,33.7282,33.5689,33.7282,88196.0
2020-02-05 12:10:00,33.87,33.92,33.84,33.89,79399.0,33.7183,33.7681,33.6884,33.7382,79399.0
2020-02-05 12:20:00,33.89,33.89,33.74,33.75,45570.0,33.7382,33.7382,33.5889,33.5988,45570.0
2020-02-05 12:30:00,33.75,33.78,33.67,33.7,81921.0,33.5988,33.6287,33.5192,33.549,81921.0
2020-02-05 12:40:00,33.69,33.74,33.66,33.73,42896.0,33.5391,33.5889,33.5092,33.5789,42896.0
2020-02-05 12:50:00,33.73,33.76,33.67,33.72,46732.0,33.5789,33.6088,33.5192,33.5689,46732.0
2020-02-05 13:00:00,33.72,33.72,33.64,33.67,35784.0,33.5689,33.5689,33.4893,33.5192,35784.0
2020-02-05 13:10:00,33.65,33.69,33.6,33.62,35737.0,33.4993,33.5391,33.4495,33.4694,35737.0
2020-02-05 13:20:00,33.62,33.63,33.53,33.55,35300.0,33.4694,33.4794,33.3798,33.3997,35300.0
2020-02-05 13:30:00,33.55,33.55,33.48,33.52,43133.0,33.3997,33.3997,33.33,33.3698,43133.0
2020-02-05 13:40:00,33.52,33.58,33.51,33.52,30010.0,33.3698,33.4296,33.3599,33.3698,30010.0
2020-02-05 13:50:00,33.52,33.55,33.5,33.54,28283.0,33.3698,33.3997,33.3499,33.3898,28283.0
2020-02-05 14:00:00,33.55,33.56,33.44,33.48,44352.0,33.3997,33.4097,33.2902,33.33,44352.0
2020-02-05 14:10:00,33.47,33.54,33.42,33.5,31817.0,33.3201,33.3898,33.2703,33.3499,31817.0
2020-02-05 14:20:00,33.52,33.53,33.45,33.5,34857.0,33.3698,33.3798,33.3002,33.3499,34857.0
2020-02-05 14:30:00,33.49,33.63,33.47,33.59,44139.0,33.34,33.4794,33.3201,33.4395,44139.0
2020-02-05 14:40:00,33.59,33.65,33.58,33.61,45947.0,33.4395,33.4993,33.4296,33.4594,45947.0
2020-02-05 14:50:00,33.6,33.78,33.59,33.75,54822.0,33.4495,33.6287,33.4395,33.5988,54822.0
2020-02-05 15:00:00,33.73,33.92,33.73,33.89,77228.0,33.5789,33.7681,33.5789,33.7382,77228.0
2020-02-05 15:10:00,33.89,33.92,33.85,33.92,73158.0,33.7382,33.7681,33.6984,33.7681,73158.0
2020-02-05 15:20:00,33.91,33.96,33.84,33.88,81742.0,33.7581,33.8079,33.6884,33.7282,81742.0
2020-02-05 15:30:00,33.88,33.92,33.86,33.9,85752.0,33.7282,33.7681,33.7083,33.7481,85752.0
2020-02-05 15:40:00,33.9,33.99,33.88,33.98,141016.0,33.7481,33.8377,33.7282,33.8278,141016.0
2020-02-05 15:50:00,33.98,33.99,33.9,33.92,405730.0,33.8278,33.8377,33.7481,33.7681,405730.0
2020-02-06 09:30:00,34.13,34.41,33.64,33.71,1003134.0,33.9771,34.2559,33.4893,33.559,1003134.0
2020-02-06 09:40:00,33.69,33.79,33.51,33.58,302331.0,33.5391,33.6386,33.3599,33.4296,302331.0
2020-02-06 09:50:00,33.59,33.88,33.38,33.79,353827.0,33.4395,33.7282,33.2305,33.6386,353827.0
2020-02-06 10:00:00,33.79,34.09,33.78,33.87,217067.0,33.6386,33.9373,33.6287,33.7183,217067.0
2020-02-06 10:10:00,33.88,33.89,33.58,33.59,173684.0,33.7282,33.7382,33.4296,33.4395,173684.0
2020-02-06 10:20:00,33.6,33.94,33.6,33.89,115068.0,33.4495,33.788,33.4495,33.7382,115068.0
2020-02-06 10:30:00,33.9,34.0,33.83,33.92,146521.0,33.7481,33.8477,33.6785,33.7681,146521.0
2020-02-06 10:40:00,33.91,34.0,33.87,33.91,115334.0,33.7581,33.8477,33.7183,33.7581,115334.0
2020-02-06 10:50:00,33.91,33.92,33.72,33.74,129822.0,33.7581,33.7681,33.5689,33.5889,129822.0
2020-02-06 11:00:00,33.74,33.76,33.61,33.76,127094.0,33.5889,33.6088,33.4594,33.6088,127094.0
2020-02-06 11:10:00,33.76,33.86,33.74,33.84,110223.0,33.6088,33.7083,33.5889,33.6884,110223.0
2020-02-06 11:20:00,33.83,33.86,33.82,33.84,156864.0,33.6785,33.7083,33.6685,33.6884,156864.0
2020-02-06 11:30:00,33.84,33.86,33.74,33.76,102541.0,33.6884,33.7083,33.5889,33.6088,102541.0
2020-02-06 11:40:00,33.75,33.77,33.66,33.69,87700.0,33.5988,33.6187,33.5092,33.5391,87700.0
2020-02-06 11:50:00,33.7,33.79,33.66,33.78,70734.0,33.549,33.6386,33.5092,33.6287,70734.0
2020-02-06 12:00:00,33.78,33.86,33.78,33.84,144004.0,33.6287,33.7083,33.6287,33.6884,144004.0
2020-02-06 12:10:00,33.85,33.87,33.66,33.84,104555.0,33.6984,33.7183,33.5092,33.6884,104555.0
2020-02-06 12:20:00,33.84,33.88,33.79,33.85,101950.0,33.6884,33.7282,33.6386,33.6984,101950.0
2020-02-06 12:30:00,33.86,33.87,33.84,33.86,66352.0,33.7083,33.7183,33.6884,33.7083,66352.0
2020-02-06 12:40:00,33.86,33.98,33.85,33.92,95109.0,33.7083,33.8278,33.6984,33.7681,95109.0
2020-02-06 12:50:00,33.93,34.0,33.92,33.95,53278.0,33.778,33.8477,33.7681,33.7979,53278.0
2020-02-06 13:00:00,33.95,33.97,33.91,33.92,45054.0,33.7979,33.8178,33.7581,33.7681,45054.0
2020-02-06 13:10:00,33.93,33.95,33.87,33.92,50205.0,33.778,33.7979,33.7183,33.7681,50205.0
2020-02-06 13:20:00,33.91,33.92,33.84,33.89,40113.0,33.7581,33.7681,33.6884,33.7382,40113.0
2020-02-06 13:30:00,33.89,33.89,33.84,33.85,32441.0,33.7382,33.7382,33.6884,33.6984,32441.0
2020-02-06 13:40:00,33.85,33.93,33.8,33.91,51764.0,33.6984,33.778,33.6486,33.7581,51764.0
2020-02-06 13:50:00,33.91,33.94,33.88,33.91,56358.0,33.7581,33.788,33.7282,33.7581,56358.0
2020-02-06 14:00:00,33.91,33.94,33.88,33.89,52012.0,33.7581,33.788,33.7282,33.7382,52012.0
2020-02-06 14:10:00,33.9,33.9,33.83,33.88,35715.0,33.7481,33.7481,33.6785,33.7282,35715.0
2020-02-06 14:20:00,33.88,33.97,33.85,33.95,60293.0,33.7282,33.8178,33.6984,33.7979,60293.0
2020-02-06 14:30:00,33.96,34.01,33.92,34.01,99318.0,33.8079,33.8576,33.7681,33.8576,99318.0
2020-02-06 14:40:00,34.02,34.05,33.95,33.99,62666.0,33.8676,33.8975,33.7979,33.8377,62666.0
2020-02-06 14:50:00,33.99,34.02,33.95,33.96,85231.0,33.8377,33.8676,33.7979,33.8079,85231.0
2020-02-06 15:00:00,33.97,33.98,33.95,33.97,68555.0,33.8178,33.8278,33.7979,33.8178,68555.0
2020-02-06 15:10:00,33.97,34.0,33.95,34.0,83058.0,33.8178,33.8477,33.7979,33.8477,83058.0
2020-02-06 15:20:00,34.0,34.03,33.94,34.01,91031.0,33.8477,33.8776,33.788,33.8576,91031.0
2020-02-06 15:30:00,34.01,34.09,33.99,34.08,157095.0,33.8576,33.9373,33.8377,33.9273,157095.0
2020-02-06 15:40:00,34.09,34.14,34.04,34.09,191067.0,33.9373,33.9871,33.8875,33.9373,191067.0
2020-02-06 15:50:00,34.09,34.15,34.04,34.06,489067.0,33.9373,33.997,33.8875,33.9074,489067.0
2020-02-07 09:30:00,33.65,33.97,33.17,33.22,719804.0,33.4993,33.8178,33.0214,33.0712,719804.0
2020-02-07 09:40:00,33.18,33.4,33.01,33.28,288209.0,33.0314,33.2504,32.8621,33.1309,288209.0
2020-02-07 09:50:00,33.29,33.38,33.13,33.24,296014.0,33.1409,33.2305,32.9816,33.0911,296014.0
2020-02-07 10:00:00,33.24,33.41,33.18,33.21,514494.0,33.0911,33.2603,33.0314,33.0612,514494.0
2020-02-07 10:10:00,33.21,33.41,33.21,33.29,166345.0,33.0612,33.2603,33.0612,33.1409,166345.0
2020-02-07 10:20:00,33.29,33.34,33.16,33.16,159854.0,33.1409,33.1906,33.0115,33.0115,159854.0
2020-02-07 10:30:00,33.16,33.43,33.16,33.38,106090.0,33.0115,33.2802,33.0115,33.2305,106090.0
2020-02-07 10:40:00,33.38,33.45,33.34,33.42,91965.0,33.2305,33.3002,33.1906,33.2703,91965.0
2020-02-07 10:50:00,33.44,33.58,33.39,33.56,41082.0,33.2902,33.4296,33.2404,33.4097,41082.0
2020-02-07 11:00:00,33.54,33.63,33.49,33.55,147391.0,33.3898,33.4794,33.34,33.3997,147391.0
2020-02-07 11:10:00,33.56,33.68,33.54,33.55,65137.0,33.4097,33.5291,33.3898,33.3997,65137.0
2020-02-07 11:20:00,33.54,33.87,33.5,33.81,162662.0,33.3898,33.7183,33.3499,33.6585,162662.0
2020-02-07 11:30:00,33.8,33.83,33.66,33.69,64426.0,33.6486,33.6785,33.5092,33.5391,64426.0
2020-02-07 11:40:00,33.69,33.77,33.59,33.59,50368.0,33.5391,33.6187,33.4395,33.4395,50368.0
2020-02-07 11:50:00,33.6,33.65,33.59,33.64,24962.0,33.4495,33.4993,33.4395,33.4893,24962.0
2020-02-07 12:00:00,33.63,33.71,33.6,33.65,24871.0,33.4794,33.559,33.4495,33.4993,24871.0
2020-02-07 12:10:00,33.66,33.8,33.65,33.72,41858.0,33.5092,33.6486,33.4993,33.5689,41858.0
2020-02-07 12:20:00,33.73,33.78,33.7,33.75,38722.0,33.5789,33.6287,33.549,33.5988,38722.0
2020-02-07 12:30:00,33.75,33.79,33.72,33.76,45247.0,33.5988,33.6386,33.5689,33.6088,45247.0
2020-02-07 12:40:00,33.75,33.82,33.74,33.8,40776.0,33.5988,33.6685,33.5889,33.6486,40776.0
2020-02-07 12:50:00,33.8,33.87,33.75,33.84,45955.0,33.6486,33.7183,33.5988,33.6884,45955.0
2020-02-07 13:00:00,33.84,33.84,33.78,33.79,21213.0,33.6884,33.6884,33.6287,33.6386,21213.0
2020-02-07 13:10:00,33.79,33.82,33.72,33.75,29448.0,33.6386,33.6685,33.5689,33.5988,29448.0
2020-02-07 13:20:00,33.75,33.76,33.65,33.68,24715.0,33.5988,33.6088,33.4993,33.5291,24715.0
2020-02-07 13:30:00,33.68,33.72,33.58,33.63,80582.0,33.5291,33.5689,33.4296,33.4794,80582.0
2020-02-07 13:40:00,33.64,33.7,33.58,33.58,44222.0,33.4893,33.549,33.4296,33.4296,44222.0
2020-02-07 13:50:00,33.58,33.63,33.54,33.57,49692.0,33.4296,33.4794,33.3898,33.4196,49692.0
2020-02-07 14:00:00,33.57,33.57,33.5,33.52,38905.0,33.4196,33.4196,33.3499,33.3698,38905.0
2020-02-07 14:10:00,33.51,33.61,33.49,33.5,80741.0,33.3599,33.4594,33.34,33.3499,80741.0
2020-02-07 14:20:00,33.5,33.57,33.47,33.57,39444.0,33.3499,33.4196,33.3201,33.4196,39444.0
2020-02-07 14:30:00,33.56,33.58,33.54,33.57,26632.0,33.4097,33.4296,33.3898,33.4196,26632.0
2020-02-07 14:40:00,33.57,33.62,33.55,33.55,45854.0,33.4196,33.4694,33.3997,33.3997,45854.0
2020-02-07 14:50:00,33.54,33.56,33.49,33.53,40235.0,33.3898,33.4097,33.34,33.3798,40235.0
2020-02-07 15:00:00,33.54,33.6,33.54,33.59,53806.0,33.3898,33.4495,33.3898,33.4395,53806.0
2020-02-07 15:10:00,33.59,33.62,33.54,33.6,107069.0,33.4395,33.4694,33.3898,33.4495,107069.0
2020-02-07 15:20:00,33.59,33.68,33.55,33.66,49712.0,33.4395,33.5291,33.3997,33.5092,49712.0
2020-02-07 15:30:00,33.66,33.77,33.66,33.77,96513.0,33.5092,33.6187,33.5092,33.6187,96513.0
2020-02-07 15:40:00,33.77,33.88,33.76,33.86,155035.0,33.6187,33.7282,33.6088,33.7083,155035.0
2020-02-07 15:50:00,33.87,33.91,33.8,33.87,406267.0,33.7183,33.7581,33.6486,33.7183,406267.0
2020-02-10 09:30:00,33.5,33.56,32.89,33.34,510919.0,33.3499,33.4097,32.7427,33.1906,510919.0
2020-02-10 09:40:00,33.34,33.36,32.71,32.77,382675.0,33.1906,33.2106,32.5635,32.6232,382675.0
2020-02-10 09:50:00,32.79,33.02,32.63,32.7,481372.0,32.6431,32.8721,32.4838,32.5535,481372.0
2020-02-10 10:00:00,32.7,32.71,32.52,32.55,506688.0,32.5535,32.5635,32.3743,32.4042,506688.0
2020-02-10 10:10:00,32.55,32.84,32.53,32.75,170000.0,32.4042,32.6929,32.3843,32.6033,170000.0
2020-02-10 10:20:00,32.75,32.92,32.74,32.89,220973.0,32.6033,32.7725,32.5933,32.7427,220973.0
2020-02-10 10:30:00,32.89,33.05,32.82,32.92,290286.0,32.7427,32.9019,32.673,32.7725,290286.0
2020-02-10 10:40:00,32.93,33.03,32.89,32.91,170300.0,32.7825,32.882,32.7427,32.7626,170300.0
2020-02-10 10:50:00,32.91,32.99,32.81,32.97,149684.0,32.7626,32.8422,32.663,32.8223,149684.0
2020-02-10 11:00:00,32.96,32.97,32.89,32.93,151916.0,32.8124,32.8223,32.7427,32.7825,151916.0
2020-02-10 11:10:00,32.92,33.04,32.84,32.87,131870.0,32.7725,32.892,32.6929,32.7228,131870.0
2020-02-10 11:20:00,32.87,32.87,32.7,32.72,62993.0,32.7228,32.7228,32.5535,32.5734,62993.0
2020-02-10 11:30:00,32.73,32.78,32.67,32.77,99854.0,32.5834,32.6332,32.5237,32.6232,99854.0
2020-02-10 11:40:00,32.76,32.76,32.59,32.68,81682.0,32.6132,32.6132,32.444,32.5336,81682.0
2020-02-10 11:50:00,32.68,32.71,32.52,32.55,110548.0,32.5336,32.5635,32.3743,32.4042,110548.0
2020-02-10 12:00:00,32.55,32.58,32.5,32.54,91632.0,32.4042,32.4341,32.3544,32.3942,91632.0
2020-02-10 12:10:00,32.55,32.61,32.52,32.55,78419.0,32.4042,32.4639,32.3743,32.4042,78419.0
2020-02-10 12:20:00,32.55,32.59,32.52,32.57,70265.0,32.4042,32.444,32.3743,32.4241,70265.0
2020-02-10 12:30:00,32.58,32.59,32.5,32.54,107162.0,32.4341,32.444,32.3544,32.3942,107162.0
2020-02-10 12:40:00,32.53,32.55,32.46,32.5,72535.0,32.3843,32.4042,32.3146,32.3544,72535.0
2020-02-10 12:50:00,32.49,32.56,32.49,32.5,53228.0,32.3445,32.4141,32.3445,32.3544,53228.0
2020-02-10 13:00:00,32.5,32.65,32.49,32.57,105233.0,32.3544,32.5037,32.3445,32.4241,105233.0
2020-02-10 13:10:00,32.57,32.57,32.49,32.52,67124.0,32.4241,32.4241,32.3445,32.3743,67124.0
2020-02-10 13:20:00,32.52,32.56,32.5,32.55,55749.0,32.3743,32.4141,32.3544,32.4042,55749.0
2020-02-10 13:30:00,32.54,32.57,32.47,32.5,49469.0,32.3942,32.4241,32.3245,32.3544,49469.0
2020-02-10 13:40:00,32.5,32.54,32.48,32.5,49232.0,32.3544,32.3942,32.3345,32.3544,49232.0
2020-02-10 13:50:00,32.5,32.54,32.49,32.5,47258.0,32.3544,32.3942,32.3445,32.3544,47258.0
2020-02-10 14:00:00,32.5,32.52,32.45,32.47,46695.0,32.3544,32.3743,32.3046,32.3245,46695.0
2020-02-10 14:10:00,32.47,32.48,32.45,32.48,49469.0,32.3245,32.3345,32.3046,32.3345,49469.0
2020-02-10 14:20:00,32.48,32.56,32.45,32.55,90495.0,32.3345,32.4141,32.3046,32.4042,90495.0
2020-02-10 14:30:00,32.55,32.56,32.48,32.52,58032.0,32.4042,32.4141,32.3345,32.3743,58032.0
2020-02-10 14:40:00,32.52,32.52,32.48,32.5,67842.0,32.3743,32.3743,32.3345,32.3544,67842.0
2020-02-10 14:50:00,32.49,32.5,32.41,32.43,72334.0,32.3445,32.3544,32.2648,32.2847,72334.0
2020-02-10 15:00:00,32.43,32.62,32.41,32.58,94005.0,32.2847,32.4739,32.2648,32.4341,94005.0
2020-02-10 15:10:00,32.57,32.61,32.54,32.61,69266.0,32.4241,32.4639,32.3942,32.4639,69266.0
2020-02-10 15:20:00,32.61,32.61,32.52,32.57,97776.0,32.4639,32.4639,32.3743,32.4241,97776.0
2020-02-10 15:30:00,32.57,32.6,32.54,32.56,99785.0,32.4241,32.454,32.3942,32.4141,99785.0
2020-02-10 15:40:00,32.57,32.6,32.56,32.57,169835.0,32.4241,32.454,32.4141,32.4241,169835.0
2020-02-10 15:50:00,32.56,32.69,32.49,32.66,603861.0,32.4141,32.5436,32.3445,32.5137,603861.0
2020-02-11 09:30:00,33.02,33.57,33.01,33.53,607428.0,32.8721,33.4196,32.8621,33.3798,607428.0
2020-02-11 09:40:00,33.52,33.85,33.23,33.85,441350.0,33.3698,33.6984,33.0811,33.6984,441350.0
2020-02-11 09:50:00,33.85,34.04,33.73,33.95,267931.0,33.6984,33.8875,33.5789,33.7979,267931.0
2020-02-11 10:00:00,33.95,33.97,33.69,33.69,145392.0,33.7979,33.8178,33.5391,33.5391,145392.0
2020-02-11 10:10:00,33.69,33.7,33.54,33.63,163225.0,33.5391,33.549,33.3898,33.4794,163225.0
2020-02-11 10:20:00,33.64,33.98,33.61,33.95,216194.0,33.4893,33.8278,33.4594,33.7979,216194.0
2020-02-11 10:30:00,33.95,34.0,33.84,33.86,152516.0,33.7979,33.8477,33.6884,33.7083,152516.0
2020-02-11 10:40:00,33.86,34.16,33.86,34.0,230499.0,33.7083,34.007,33.7083,33.8477,230499.0
2020-02-11 10:50:00,34.0,34.02,33.89,33.9,100750.0,33.8477,33.8676,33.7382,33.7481,100750.0
2020-02-11 11:00:00,33.89,33.96,33.86,33.87,108151.0,33.7382,33.8079,33.7083,33.7183,108151.0
2020-02-11 11:10:00,33.87,33.93,33.81,33.93,103568.0,33.7183,33.778,33.6585,33.778,103568.0
2020-02-11 11:20:00,33.93,33.94,33.85,33.91,138959.0,33.778,33.788,33.6984,33.7581,138959.0
2020-02-11 11:30:00,33.91,33.91,33.79,33.8,126787.0,33.7581,33.7581,33.6386,33.6486,126787.0
2020-02-11 11:40:00,33.8,33.84,33.75,33.76,101671.0,33.6486,33.6884,33.5988,33.6088,101671.0
2020-02-11 11:50:00,33.75,33.79,33.72,33.74,91196.0,33.5988,33.6386,33.5689,33.5889,91196.0
2020-02-11 12:00:00,33.74,33.76,33.68,33.73,210586.0,33.5889,33.6088,33.5291,33.5789,210586.0
2020-02-11 12:10:00,33.74,33.78,33.72,33.75,94760.0,33.5889,33.6287,33.5689,33.5988,94760.0
2020-02-11 12:20:00,33.74,33.77,33.71,33.74,55615.0,33.5889,33.6187,33.559,33.5889,55615.0
2020-02-11 12:30:00,33.74,33.76,33.68,33.76,47855.0,33.5889,33.6088,33.5291,33.6088,47855.0
2020-02-11 12:40:00,33.76,33.77,33.69,33.76,55167.0,33.6088,33.6187,33.5391,33.6088,55167.0
2020-02-11 12:50:00,33.75,33.81,33.74,33.79,42709.0,33.5988,33.6585,33.5889,33.6386,42709.0
2020-02-11 13:00:00,33.79,33.81,33.76,33.77,23810.0,33.6386,33.6585,33.6088,33.6187,23810.0
2020-02-11 13:10:00,33.78,33.81,33.74,33.79,41741.0,33.6287,33.6585,33.5889,33.6386,41741.0
2020-02-11 13:20:00,33.79,33.88,33.79,33.83,44367.0,33.6386,33.7282,33.6386,33.6785,44367.0
2020-02-11 13:30:00,33.82,33.86,33.8,33.83,36141.0,33.6685,33.7083,33.6486,33.6785,36141.0
2020-02-11 13:40:00,33.82,33.9,33.8,33.88,42272.0,33.6685,33.7481,33.6486,33.7282,42272.0
2020-02-11 13:50:00,33.88,33.88,33.73,33.78,58552.0,33.7282,33.7282,33.5789,33.6287,58552.0
2020-02-11 14:00:00,33.77,33.82,33.67,33.69,63103.0,33.6187,33.6685,33.5192,33.5391,63103.0
2020-02-11 14:10:00,33.69,33.76,33.66,33.75,57904.0,33.5391,33.6088,33.5092,33.5988,57904.0
2020-02-11 14:20:00,33.75,33.76,33.66,33.69,79647.0,33.5988,33.6088,33.5092,33.5391,79647.0
2020-02-11 14:30:00,33.7,33.75,33.64,33.71,38097.0,33.549,33.5988,33.4893,33.559,38097.0
2020-02-11 14:40:00,33.7,33.78,33.66,33.74,62329.0,33.549,33.6287,33.5092,33.5889,62329.0
2020-02-11 14:50:00,33.75,33.85,33.74,33.85,60589.0,33.5988,33.6984,33.5889,33.6984,60589.0
2020-02-11 15:00:00,33.85,33.86,33.73,33.74,54618.0,33.6984,33.7083,33.5789,33.5889,54618.0
2020-02-11 15:10:00,33.74,33.83,33.73,33.79,142165.0,33.5889,33.6785,33.5789,33.6386,142165.0
2020-02-11 15:20:00,33.79,33.86,33.75,33.84,131278.0,33.6386,33.7083,33.5988,33.6884,131278.0
2020-02-11 15:30:00,33.84,33.86,33.74,33.82,122686.0,33.6884,33.7083,33.5889,33.6685,122686.0
2020-02-11 15:40:00,33.81,33.86,33.77,33.82,128303.0,33.6585,33.7083,33.6187,33.6685,128303.0
2020-02-11 15:50:00,33.82,33.84,33.75,33.8,475429.0,33.6685,33.6884,33.5988,33.6486,475429.0
2020-02-12 09:30:00,34.13,34.37,34.03,34.26,528464.0,33.9771,34.216,33.8776,34.1065,528464.0
2020-02-12 09:40:00,34.23,34.69,34.16,34.32,276576.0,34.0767,34.5346,34.007,34.1663,276576.0
2020-02-12 09:50:00,34.32,34.35,33.97,34.23,227921.0,34.1663,34.1961,33.8178,34.0767,227921.0
2020-02-12 10:00:00,34.29,34.4,34.23,34.26,103163.0,34.1364,34.2459,34.0767,34.1065,103163.0
2020-02-12 10:10:00,34.24,34.24,34.07,34.19,156471.0,34.0866,34.0866,33.9174,34.0368,156471.0
2020-02-12 10:20:00,34.19,34.33,34.08,34.19,427071.0,34.0368,34.1762,33.9273,34.0368,427071.0
2020-02-12 10:30:00,34.19,34.28,34.16,34.28,83827.0,34.0368,34.1264,34.007,34.1264,83827.0
2020-02-12 10:40:00,34.28,34.31,34.06,34.1,77422.0,34.1264,34.1563,33.9074,33.9472,77422.0
2020-02-12 10:50:00,34.1,34.26,34.0,34.04,107740.0,33.9472,34.1065,33.8477,33.8875,107740.0
2020-02-12 11:00:00,34.05,34.08,33.85,34.08,367488.0,33.8975,33.9273,33.6984,33.9273,367488.0
2020-02-12 11:10:00,34.07,34.07,33.85,33.91,130782.0,33.9174,33.9174,33.6984,33.7581,130782.0
2020-02-12 11:20:00,33.91,34.11,33.84,34.01,213547.0,33.7581,33.9572,33.6884,33.8576,213547.0
2020-02-12 11:30:00,34.02,34.11,33.98,34.07,81258.0,33.8676,33.9572,33.8278,33.9174,81258.0
2020-02-12 11:40:00,34.07,34.09,33.96,34.0,70584.0,33.9174,33.9373,33.8079,33.8477,70584.0
2020-02-12 11:50:00,34.01,34.02,33.97,34.0,51050.0,33.8576,33.8676,33.8178,33.8477,51050.0
2020-02-12 12:00:00,34.0,34.08,33.98,34.07,58244.0,33.8477,33.9273,33.8278,33.9174,58244.0
2020-02-12 12:10:00,34.06,34.19,33.99,34.19,114235.0,33.9074,34.0368,33.8377,34.0368,114235.0
2020-02-12 12:20:00,34.19,34.19,34.12,34.19,51155.0,34.0368,34.0368,33.9672,34.0368,51155.0
2020-02-12 12:30:00,34.19,34.21,34.08,34.13,106603.0,34.0368,34.0568,33.9273,33.9771,106603.0
2020-02-12 12:40:00,34.14,34.18,34.11,34.15,57025.0,33.9871,34.0269,33.9572,33.997,57025.0
2020-02-12 12:50:00,34.15,34.16,34.09,34.11,72600.0,33.997,34.007,33.9373,33.9572,72600.0
2020-02-12 13:00:00,34.12,34.15,34.09,34.11,64945.0,33.9672,33.997,33.9373,33.9572,64945.0
2020-02-12 13:10:00,34.11,34.17,34.07,34.12,80363.0,33.9572,34.0169,33.9174,33.9672,80363.0
2020-02-12 13:20:00,34.11,34.15,34.08,34.11,74864.0,33.9572,33.997,33.9273,33.9572,74864.0
2020-02-12 13:30:00,34.12,34.2,34.11,34.19,36912.0,33.9672,34.0468,33.9572,34.0368,36912.0
2020-02-12 13:40:00,34.19,34.24,34.18,34.23,40754.0,34.0368,34.0866,34.0269,34.0767,40754.0
2020-02-12 13:50:00,34.23,34.24,34.19,34.24,44469.0,34.0767,34.0866,34.0368,34.0866,44469.0
2020-02-12 14:00:00,34.23,34.28,34.2,34.27,63353.0,34.0767,34.1264,34.0468,34.1165,63353.0
2020-02-12 14:10:00,34.27,34.44,34.27,34.35,136159.0,34.1165,34.2857,34.1165,34.1961,136159.0
2020-02-12 14:20:00,34.34,34.42,34.34,34.37,36433.0,34.1862,34.2658,34.1862,34.216,36433.0
2020-02-12 14:30:00,34.37,34.4,34.33,34.36,38816.0,34.216,34.2459,34.1762,34.2061,38816.0
2020-02-12 14:40:00,34.36,34.39,34.33,34.37,80826.0,34.2061,34.2359,34.1762,34.216,80826.0
2020-02-12 14:50:00,34.37,34.37,34.27,34.33,46647.0,34.216,34.216,34.1165,34.1762,46647.0
2020-02-12 15:00:00,34.33,34.4,34.32,34.34,50001.0,34.1762,34.2459,34.1663,34.1862,50001.0
2020-02-12 15:10:00,34.34,34.35,34.3,34.34,56047.0,34.1862,34.1961,34.1463,34.1862,56047.0
2020-02-12 15:20:00,34.34,34.35,34.29,34.34,45928.0,34.1862,34.1961,34.1364,34.1862,45928.0
2020-02-12 15:30:00,34.34,34.35,34.27,34.3,89584.0,34.1862,34.1961,34.1165,34.1463,89584.0
2020-02-12 15:40:00,34.3,34.39,34.3,34.38,199431.0,34.1463,34.2359,34.1463,34.226,199431.0
2020-02-12 15:50:00,34.38,34.38,34.25,34.3,443989.0,34.226,34.226,34.0966,34.1463,443989.0
2020-02-13 09:30:00,33.6,33.7,33.4,33.46,348775.0,33.4495,33.549,33.2504,33.3101,348775.0
2020-02-13 09:40:00,33.46,33.61,33.4,33.54,149729.0,33.3101,33.4594,33.2504,33.3898,149729.0
2020-02-13 09:50:00,33.54,33.6,33.41,33.42,122668.0,33.3898,33.4495,33.2603,33.2703,122668.0
2020-02-13 10:00:00,33.43,33.47,33.28,33.38,152657.0,33.2802,33.3201,33.1309,33.2305,152657.0
2020-02-13 10:10:00,33.38,33.54,33.34,33.52,93970.0,33.2305,33.3898,33.1906,33.3698,93970.0
2020-02-13 10:20:00,33.53,33.6,33.46,33.53,147383.0,33.3798,33.4495,33.3101,33.3798,147383.0
2020-02-13 10:30:00,33.53,33.59,33.48,33.56,61673.0,33.3798,33.4395,33.33,33.4097,61673.0
2020-02-13 10:40:00,33.56,33.64,33.52,33.63,47796.0,33.4097,33.4893,33.3698,33.4794,47796.0
2020-02-13 10:50:00,33.63,33.65,33.57,33.61,36809.0,33.4794,33.4993,33.4196,33.4594,36809.0
2020-02-13 11:00:00,33.6,33.74,33.58,33.7,68110.0,33.4495,33.5889,33.4296,33.549,68110.0
2020-02-13 11:10:00,33.71,33.74,33.68,33.72,76422.0,33.559,33.5889,33.5291,33.5689,76422.0
2020-02-13 11:20:00,33.72,33.74,33.65,33.66,84227.0,33.5689,33.5889,33.4993,33.5092,84227.0
2020-02-13 11:30:00,33.65,33.77,33.62,33.76,72539.0,33.4993,33.6187,33.4694,33.6088,72539.0
2020-02-13 11:40:00,33.76,33.8,33.63,33.66,98240.0,33.6088,33.6486,33.4794,33.5092,98240.0
2020-02-13 11:50:00,33.65,33.73,33.62,33.72,39320.0,33.4993,33.5789,33.4694,33.5689,39320.0
2020-02-13 12:00:00,33.72,33.8,33.68,33.79,51682.0,33.5689,33.6486,33.5291,33.6386,51682.0
2020-02-13 12:10:00,33.8,33.8,33.64,33.68,75208.0,33.6486,33.6486,33.4893,33.5291,75208.0
2020-02-13 12:20:00,33.68,33.69,33.59,33.69,48894.0,33.5291,33.5391,33.4395,33.5391,48894.0
2020-02-13 12:30:00,33.69,33.71,33.58,33.61,42689.0,33.5391,33.559,33.4296,33.4594,42689.0
2020-02-13 12:40:00,33.61,33.63,33.57,33.63,22023.0,33.4594,33.4794,33.4196,33.4794,22023.0
2020-02-13 12:50:00,33.63,33.68,33.58,33.58,24257.0,33.4794,33.5291,33.4296,33.4296,24257.0
2020-02-13 13:00:00,33.59,33.68,33.59,33.63,39698.0,33.4395,33.5291,33.4395,33.4794,39698.0
2020-02-13 13:10:00,33.63,33.63,33.58,33.59,25485.0,33.4794,33.4794,33.4296,33.4395,25485.0
2020-02-13 13:20:00,33.6,33.65,33.59,33.63,29716.0,33.4495,33.4993,33.4395,33.4794,29716.0
2020-02-13 13:30:00,33.64,33.65,33.6,33.65,19046.0,33.4893,33.4993,33.4495,33.4993,19046.0
2020-02-13 13:40:00,33.65,33.74,33.64,33.73,49055.0,33.4993,33.5889,33.4893,33.5789,49055.0
2020-02-13 13:50:00,33.73,33.74,33.63,33.66,58142.0,33.5789,33.5889,33.4794,33.5092,58142.0
2020-02-13 14:00:00,33.66,33.69,33.63,33.66,41278.0,33.5092,33.5391,33.4794,33.5092,41278.0
2020-02-13 14:10:00,33.66,33.72,33.62,33.69,53068.0,33.5092,33.5689,33.4694,33.5391,53068.0
2020-02-13 14:20:00,33.69,33.7,33.64,33.66,26002.0,33.5391,33.549,33.4893,33.5092,26002.0
2020-02-13 14:30:00,33.66,33.69,33.64,33.65,33587.0,33.5092,33.5391,33.4893,33.4993,33587.0
2020-02-13 14:40:00,33.65,33.67,33.63,33.66,92694.0,33.4993,33.5192,33.4794,33.5092,92694.0
2020-02-13 14:50:00,33.67,33.72,33.66,33.7,57718.0,33.5192,33.5689,33.5092,33.549,57718.0
2020-02-13 15:00:00,33.71,33.71,33.61,33.68,68005.0,33.559,33.559,33.4594,33.5291,68005.0
2020-02-13 15:10:00,33.68,33.69,33.61,33.62,29764.0,33.5291,33.5391,33.4594,33.4694,29764.0
2020-02-13 15:20:00,33.62,33.7,33.61,33.68,108556.0,33.4694,33.549,33.4594,33.5291,108556.0
2020-02-13 15:30:00,33.68,33.69,33.62,33.63,58210.0,33.5291,33.5391,33.4694,33.4794,58210.0
2020-02-13 15:40:00,33.64,33.67,33.59,33.66,74106.0,33.4893,33.5192,33.4395,33.5092,74106.0
2020-02-13 15:50:00,33.65,33.74,33.65,33.69,256022.0,33.4993,33.5889,33.4993,33.5391,256022.0
2020-02-14 09:30:00,33.81,33.84,33.57,33.6,182723.0,33.6585,33.6884,33.4196,33.4495,182723.0
2020-02-14 09:40:00,33.58,33.58,33.41,33.52,79021.0,33.4296,33.4296,33.2603,33.3698,79021.0
2020-02-14 09:50:00,33.5,33.54,33.42,33.45,50948.0,33.3499,33.3898,33.2703,33.3002,50948.0
2020-02-14 10:00:00,33.45,33.51,33.41,33.46,30145.0,33.3002,33.3599,33.2603,33.3101,30145.0
2020-02-14 10:10:00,33.44,33.51,33.36,33.5,43442.0,33.2902,33.3599,33.2106,33.3499,43442.0
2020-02-14 10:20:00,33.5,33.51,33.46,33.49,52278.0,33.3499,33.3599,33.3101,33.34,52278.0
2020-02-14 10:30:00,33.48,33.51,33.46,33.48,27611.0,33.33,33.3599,33.3101,33.33,27611.0
2020-02-14 10:40:00,33.5,33.51,33.47,33.48,19217.0,33.3499,33.3599,33.3201,33.33,19217.0
2020-02-14 10:50:00,33.49,33.51,33.48,33.49,36585.0,33.34,33.3599,33.33,33.34,36585.0
2020-02-14 11:00:00,33.49,33.52,33.45,33.45,32606.0,33.34,33.3698,33.3002,33.3002,32606.0
2020-02-14 11:10:00,33.44,33.46,33.41,33.41,23226.0,33.2902,33.3101,33.2603,33.2603,23226.0
2020-02-14 11:20:00,33.41,33.42,33.36,33.37,25222.0,33.2603,33.2703,33.2106,33.2205,25222.0
2020-02-14 11:30:00,33.38,33.45,33.36,33.41,15795.0,33.2305,33.3002,33.2106,33.2603,15795.0
2020-02-14 11:40:00,33.41,33.41,33.38,33.38,8038.0,33.2603,33.2603,33.2305,33.2305,8038.0
2020-02-14 11:50:00,33.38,33.41,33.36,33.38,14271.0,33.2305,33.2603,33.2106,33.2305,14271.0
2020-02-14 12:00:00,33.39,33.43,33.37,33.37,10155.0,33.2404,33.2802,33.2205,33.2205,10155.0
2020-02-14 12:10:00,33.38,33.39,33.33,33.33,11675.0,33.2305,33.2404,33.1807,33.1807,11675.0
2020-02-14 12:20:00,33.33,33.35,33.29,33.35,32113.0,33.1807,33.2006,33.1409,33.2006,32113.0
2020-02-14 12:30:00,33.34,33.4,33.34,33.37,10305.0,33.1906,33.2504,33.1906,33.2205,10305.0
2020-02-14 12:40:00,33.37,33.38,33.27,33.27,16563.0,33.2205,33.2305,33.121,33.121,16563.0
2020-02-14 12:50:00,33.29,33.29,33.26,33.29,10189.0,33.1409,33.1409,33.111,33.1409,10189.0
2020-02-14 13:00:00,33.28,33.36,33.26,33.26,31443.0,33.1309,33.2106,33.111,33.111,31443.0
2020-02-14 13:10:00,33.27,33.35,33.26,33.35,24953.0,33.121,33.2006,33.111,33.2006,24953.0
2020-02-14 13:20:00,33.34,33.43,33.33,33.41,14369.0,33.1906,33.2802,33.1807,33.2603,14369.0
2020-02-14 13:30:00,33.4,33.53,33.36,33.52,30812.0,33.2504,33.3798,33.2106,33.3698,30812.0
2020-02-14 13:40:00,33.53,33.53,33.43,33.43,16263.0,33.3798,33.3798,33.2802,33.2802,16263.0
2020-02-14 13:50:00,33.43,33.46,33.41,33.46,6858.0,33.2802,33.3101,33.2603,33.3101,6858.0
2020-02-14 14:00:00,33.45,33.51,33.44,33.5,21250.0,33.3002,33.3599,33.2902,33.3499,21250.0
2020-02-14 14:10:00,33.51,33.51,33.44,33.46,12633.0,33.3599,33.3599,33.2902,33.3101,12633.0
2020-02-14 14:20:00,33.46,33.55,33.46,33.53,11702.0,33.3101,33.3997,33.3101,33.3798,11702.0
2020-02-14 14:30:00,33.53,33.59,33.51,33.52,26798.0,33.3798,33.4395,33.3599,33.3698,26798.0
2020-02-14 14:40:00,33.52,33.53,33.46,33.5,12595.0,33.3698,33.3798,33.3101,33.3499,12595.0
2020-02-14 14:50:00,33.48,33.5,33.39,33.41,47634.0,33.33,33.3499,33.2404,33.2603,47634.0
2020-02-14 15:00:00,33.41,33.44,33.38,33.41,19976.0,33.2603,33.2902,33.2305,33.2603,19976.0
2020-02-14 15:10:00,33.39,33.42,33.33,33.34,28912.0,33.2404,33.2703,33.1807,33.1906,28912.0
2020-02-14 15:20:00,33.34,33.37,33.33,33.34,45996.0,33.1906,33.2205,33.1807,33.1906,45996.0
2020-02-14 15:30:00,33.34,33.36,33.28,33.33,103154.0,33.1906,33.2106,33.1309,33.1807,103154.0
2020-02-14 15:40:00,33.33,33.35,33.29,33.32,72319.0,33.1807,33.2006,33.1409,33.1707,72319.0
2020-02-14 15:50:00,33.31,33.43,33.29,33.42,195143.0,33.1608,33.2802,33.1409,33.2703,195143.0
2020-02-18 09:30:00,33.23,33.29,32.96,33.02,433307.0,33.0811,33.1409,32.8124,32.8721,433307.0
2020-02-18 09:40:00,33.02,33.05,32.84,32.86,191800.0,32.8721,32.9019,32.6929,32.7128,191800.0
2020-02-18 09:50:00,32.85,32.99,32.78,32.99,117081.0,32.7028,32.8422,32.6332,32.8422,117081.0
2020-02-18 10:00:00,32.98,33.05,32.85,32.99,125203.0,32.8323,32.9019,32.7028,32.8422,125203.0
2020-02-18 10:10:00,32.99,33.0,32.88,32.88,47094.0,32.8422,32.8522,32.7327,32.7327,47094.0
2020-02-18 10:20:00,32.88,32.96,32.86,32.9,45780.0,32.7327,32.8124,32.7128,32.7526,45780.0
2020-02-18 10:30:00,32.9,33.1,32.89,33.09,83294.0,32.7526,32.9517,32.7427,32.9418,83294.0
2020-02-18 10:40:00,33.09,33.12,33.02,33.11,40772.0,32.9418,32.9716,32.8721,32.9617,40772.0
2020-02-18 10:50:00,33.12,33.12,33.0,33.02,98692.0,32.9716,32.9716,32.8522,32.8721,98692.0
2020-02-18 11:00:00,33.03,33.04,32.97,32.98,51922.0,32.882,32.892,32.8223,32.8323,51922.0
2020-02-18 11:10:00,32.98,33.02,32.96,32.98,54847.0,32.8323,32.8721,32.8124,32.8323,54847.0
2020-02-18 11:20:00,32.98,33.0,32.93,32.98,52938.0,32.8323,32.8522,32.7825,32.8323,52938.0
2020-02-18 11:30:00,32.99,33.02,32.94,32.94,33725.0,32.8422,32.8721,32.7924,32.7924,33725.0
2020-02-18 11:40:00,32.95,33.03,32.94,33.02,38211.0,32.8024,32.882,32.7924,32.8721,38211.0
2020-02-18 11:50:00,33.02,33.07,32.98,33.02,38859.0,32.8721,32.9219,32.8323,32.8721,38859.0
2020-02-18 12:00:00,33.03,33.05,32.98,33.02,53098.0,32.882,32.9019,32.8323,32.8721,53098.0
2020-02-18 12:10:00,33.01,33.06,33.01,33.05,32292.0,32.8621,32.9119,32.8621,32.9019,32292.0
2020-02-18 12:20:00,33.05,33.07,33.04,33.04,33776.0,32.9019,32.9219,32.892,32.892,33776.0
2020-02-18 12:30:00,33.04,33.07,33.03,33.05,31776.0,32.892,32.9219,32.882,32.9019,31776.0
2020-02-18 12:40:00,33.05,33.06,33.02,33.04,19471.0,32.9019,32.9119,32.8721,32.892,19471.0
2020-02-18 12:50:00,33.04,33.05,33.0,33.02,21594.0,32.892,32.9019,32.8522,32.8721,21594.0
2020-02-18 13:00:00,33.01,33.08,33.01,33.07,36940.0,32.8621,32.9318,32.8621,32.9219,36940.0
2020-02-18 13:10:00,33.07,33.14,33.07,33.12,32696.0,32.9219,32.9915,32.9219,32.9716,32696.0
2020-02-18 13:20:00,33.12,33.31,33.11,33.28,104772.0,32.9716,33.1608,32.9617,33.1309,104772.0
2020-02-18 13:30:00,33.27,33.27,33.17,33.19,23485.0,33.121,33.121,33.0214,33.0413,23485.0
2020-02-18 13:40:00,33.19,33.21,33.15,33.19,30013.0,33.0413,33.0612,33.0015,33.0413,30013.0
2020-02-18 13:50:00,33.19,33.19,33.13,33.16,32044.0,33.0413,33.0413,32.9816,33.0115,32044.0
2020-02-18 14:00:00,33.16,33.23,33.16,33.2,42424.0,33.0115,33.0811,33.0115,33.0513,42424.0
2020-02-18 14:10:00,33.2,33.27,33.18,33.25,29255.0,33.0513,33.121,33.0314,33.1011,29255.0
2020-02-18 14:20:00,33.26,33.38,33.24,33.37,65496.0,33.111,33.2305,33.0911,33.2205,65496.0
2020-02-18 14:30:00,33.37,33.4,33.33,33.39,83471.0,33.2205,33.2504,33.1807,33.2404,83471.0
2020-02-18 14:40:00,33.39,33.65,33.39,33.58,303954.0,33.2404,33.4993,33.2404,33.4296,303954.0
2020-02-18 14:50:00,33.58,33.64,33.51,33.52,37450.0,33.4296,33.4893,33.3599,33.3698,37450.0
2020-02-18 15:00:00,33.52,33.57,33.44,33.54,54337.0,33.3698,33.4196,33.2902,33.3898,54337.0
2020-02-18 15:10:00,33.53,33.63,33.53,33.62,63179.0,33.3798,33.4794,33.3798,33.4694,63179.0
2020-02-18 15:20:00,33.62,33.63,33.54,33.61,62322.0,33.4694,33.4794,33.3898,33.4594,62322.0
2020-02-18 15:30:00,33.61,33.67,33.56,33.59,77151.0,33.4594,33.5192,33.4097,33.4395,77151.0
2020-02-18 15:40:00,33.6,33.68,33.58,33.64,91089.0,33.4495,33.5291,33.4296,33.4893,91089.0
2020-02-18 15:50:00,33.63,33.69,33.6,33.65,305951.0,33.4794,33.5391,33.4495,33.4993,305951.0
2020-02-19 09:30:00,34.0,34.81,33.9,34.74,563267.0,33.8477,34.6541,33.7481,34.5844,563267.0
2020-02-19 09:40:00,34.74,34.79,34.46,34.73,182632.0,34.5844,34.6342,34.3056,34.5744,182632.0
2020-02-19 09:50:00,34.72,34.84,34.6,34.7,277618.0,34.5645,34.6839,34.445,34.5446,277618.0
2020-02-19 10:00:00,34.71,34.87,34.71,34.79,203272.0,34.5545,34.7138,34.5545,34.6342,203272.0
2020-02-19 10:10:00,34.79,34.86,34.64,34.78,207925.0,34.6342,34.7038,34.4848,34.6242,207925.0
2020-02-19 10:20:00,34.79,34.82,34.54,34.55,67665.0,34.6342,34.664,34.3853,34.3952,67665.0
2020-02-19 10:30:00,34.55,34.75,34.5,34.71,64292.0,34.3952,34.5943,34.3455,34.5545,64292.0
2020-02-19 10:40:00,34.71,34.71,34.6,34.65,52974.0,34.5545,34.5545,34.445,34.4948,52974.0
2020-02-19 10:50:00,34.65,34.75,34.6,34.75,56822.0,34.4948,34.5943,34.445,34.5943,56822.0
2020-02-19 11:00:00,34.74,34.89,34.71,34.87,109020.0,34.5844,34.7337,34.5545,34.7138,109020.0
2020-02-19 11:10:00,34.88,34.93,34.77,34.77,60605.0,34.7238,34.7735,34.6142,34.6142,60605.0
2020-02-19 11:20:00,34.77,34.98,34.74,34.96,134762.0,34.6142,34.8233,34.5844,34.8034,134762.0
2020-02-19 11:30:00,34.97,34.99,34.9,34.94,64970.0,34.8133,34.8333,34.7437,34.7835,64970.0
2020-02-19 11:40:00,34.94,34.98,34.91,34.95,48100.0,34.7835,34.8233,34.7536,34.7934,48100.0
2020-02-19 11:50:00,34.95,34.99,34.92,34.98,58183.0,34.7934,34.8333,34.7636,34.8233,58183.0
2020-02-19 12:00:00,34.98,35.05,34.95,35.04,98626.0,34.8233,34.893,34.7934,34.883,98626.0
2020-02-19 12:10:00,35.04,35.04,34.94,34.95,50445.0,34.883,34.883,34.7835,34.7934,50445.0
2020-02-19 12:20:00,34.94,34.96,34.85,34.85,74176.0,34.7835,34.8034,34.6939,34.6939,74176.0
2020-02-19 12:30:00,34.85,34.9,34.77,34.8,55374.0,34.6939,34.7437,34.6142,34.6441,55374.0
2020-02-19 12:40:00,34.8,34.86,34.78,34.8,59535.0,34.6441,34.7038,34.6242,34.6441,59535.0
2020-02-19 12:50:00,34.81,34.84,34.77,34.82,40480.0,34.6541,34.6839,34.6142,34.664,40480.0
2020-02-19 13:00:00,34.82,34.82,34.76,34.78,26882.0,34.664,34.664,34.6043,34.6242,26882.0
2020-02-19 13:10:00,34.79,34.81,34.76,34.76,18565.0,34.6342,34.6541,34.6043,34.6043,18565.0
2020-02-19 13:20:00,34.77,34.78,34.74,34.77,60971.0,34.6142,34.6242,34.5844,34.6142,60971.0
2020-02-19 13:30:00,34.77,34.85,34.77,34.77,95408.0,34.6142,34.6939,34.6142,34.6142,95408.0
2020-02-19 13:40:00,34.78,34.81,34.78,34.78,80129.0,34.6242,34.6541,34.6242,34.6242,80129.0
2020-02-19 13:50:00,34.79,34.91,34.78,34.8,88498.0,34.6342,34.7536,34.6242,34.6441,88498.0
2020-02-19 14:00:00,34.8,34.81,34.71,34.76,28862.0,34.6441,34.6541,34.5545,34.6043,28862.0
2020-02-19 14:10:00,34.76,34.77,34.65,34.66,36291.0,34.6043,34.6142,34.4948,34.5047,36291.0
2020-02-19 14:20:00,34.66,34.72,34.64,34.67,117736.0,34.5047,34.5645,34.4848,34.5147,117736.0
2020-02-19 14:30:00,34.67,34.7,34.64,34.69,31723.0,34.5147,34.5446,34.4848,34.5346,31723.0
2020-02-19 14:40:00,34.69,34.74,34.66,34.67,71212.0,34.5346,34.5844,34.5047,34.5147,71212.0
2020-02-19 14:50:00,34.67,34.76,34.67,34.74,59283.0,34.5147,34.6043,34.5147,34.5844,59283.0
2020-02-19 15:00:00,34.74,34.75,34.7,34.72,46868.0,34.5844,34.5943,34.5446,34.5645,46868.0
2020-02-19 15:10:00,34.71,34.77,34.71,34.75,62571.0,34.5545,34.6142,34.5545,34.5943,62571.0
2020-02-19 15:20:00,34.75,34.76,34.71,34.76,64405.0,34.5943,34.6043,34.5545,34.6043,64405.0
2020-02-19 15:30:00,34.75,34.81,34.75,34.79,249764.0,34.5943,34.6541,34.5943,34.6342,249764.0
2020-02-19 15:40:00,34.79,34.85,34.77,34.81,122589.0,34.6342,34.6939,34.6142,34.6541,122589.0
2020-02-19 15:50:00,34.8,34.88,34.79,34.79,435359.0,34.6441,34.7238,34.6342,34.6342,435359.0
2020-02-20 09:30:00,34.95,34.98,34.71,34.8,312987.0,34.7934,34.8233,34.5545,34.6441,312987.0
2020-02-20 09:40:00,34.82,34.93,34.66,34.91,193783.0,34.664,34.7735,34.5047,34.7536,193783.0
2020-02-20 09:50:00,34.91,35.41,34.88,35.36,173420.0,34.7536,35.2514,34.7238,35.2016,173420.0
2020-02-20 10:00:00,35.36,35.55,35.29,35.35,112176.0,35.2016,35.3907,35.1319,35.1916,112176.0
2020-02-20 10:10:00,35.35,35.36,34.98,35.06,100226.0,35.1916,35.2016,34.8233,34.9029,100226.0
2020-02-20 10:20:00,35.06,35.06,34.85,34.85,82204.0,34.9029,34.9029,34.6939,34.6939,82204.0
2020-02-20 10:30:00,34.86,34.91,34.75,34.89,68938.0,34.7038,34.7536,34.5943,34.7337,68938.0
2020-02-20 10:40:00,34.9,34.97,34.81,34.91,54745.0,34.7437,34.8133,34.6541,34.7536,54745.0
2020-02-20 10:50:00,34.9,34.93,34.8,34.91,63115.0,34.7437,34.7735,34.6441,34.7536,63115.0
2020-02-20 11:00:00,34.91,34.93,34.81,34.85,66955.0,34.7536,34.7735,34.6541,34.6939,66955.0
2020-02-20 11:10:00,34.84,34.85,34.63,34.65,171936.0,34.6839,34.6939,34.4749,34.4948,171936.0
2020-02-20 11:20:00,34.64,34.76,34.62,34.62,69131.0,34.4848,34.6043,34.4649,34.4649,69131.0
2020-02-20 11:30:00,34.62,34.66,34.25,34.4,314683.0,34.4649,34.5047,34.0966,34.2459,314683.0
2020-02-20 11:40:00,34.39,34.51,34.22,34.23,85910.0,34.2359,34.3554,34.0667,34.0767,85910.0
2020-02-20 11:50:00,34.23,34.43,34.22,34.33,44568.0,34.0767,34.2758,34.0667,34.1762,44568.0
2020-02-20 12:00:00,34.32,34.41,34.2,34.2,60408.0,34.1663,34.2559,34.0468,34.0468,60408.0
2020-02-20 12:10:00,34.2,34.35,34.2,34.32,36062.0,34.0468,34.1961,34.0468,34.1663,36062.0
2020-02-20 12:20:00,34.33,34.33,34.17,34.2,65189.0,34.1762,34.1762,34.0169,34.0468,65189.0
2020-02-20 12:30:00,34.21,34.27,34.15,34.22,94615.0,34.0568,34.1165,33.997,34.0667,94615.0
2020-02-20 12:40:00,34.22,34.27,34.15,34.17,33638.0,34.0667,34.1165,33.997,34.0169,33638.0
2020-02-20 12:50:00,34.17,34.25,34.15,34.25,11686.0,34.0169,34.0966,33.997,34.0966,11686.0
2020-02-20 13:00:00,34.25,34.25,34.17,34.19,44829.0,34.0966,34.0966,34.0169,34.0368,44829.0
2020-02-20 13:10:00,34.18,34.28,34.15,34.21,121345.0,34.0269,34.1264,33.997,34.0568,121345.0
2020-02-20 13:20:00,34.2,34.21,34.06,34.06,34827.0,34.0468,34.0568,33.9074,33.9074,34827.0
2020-02-20 13:30:00,34.07,34.11,34.03,34.04,20978.0,33.9174,33.9572,33.8776,33.8875,20978.0
2020-02-20 13:40:00,34.05,34.09,34.03,34.07,13841.0,33.8975,33.9373,33.8776,33.9174,13841.0
2020-02-20 13:50:00,34.07,34.08,33.99,34.02,30543.0,33.9174,33.9273,33.8377,33.8676,30543.0
2020-02-20 14:00:00,34.02,34.12,34.0,34.0,64179.0,33.8676,33.9672,33.8477,33.8477,64179.0
2020-02-20 14:10:00,34.0,34.06,33.98,34.01,33118.0,33.8477,33.9074,33.8278,33.8576,33118.0
2020-02-20 14:20:00,34.01,34.08,34.0,34.03,29471.0,33.8576,33.9273,33.8477,33.8776,29471.0
2020-02-20 14:30:00,34.04,34.14,34.03,34.05,46434.0,33.8875,33.9871,33.8776,33.8975,46434.0
2020-02-20 14:40:00,34.05,34.13,34.01,34.07,36940.0,33.8975,33.9771,33.8576,33.9174,36940.0
2020-02-20 14:50:00,34.07,34.11,34.02,34.02,30299.0,33.9174,33.9572,33.8676,33.8676,30299.0
2020-02-20 15:00:00,34.02,34.07,34.01,34.03,38214.0,33.8676,33.9174,33.8576,33.8776,38214.0
2020-02-20 15:10:00,34.03,34.09,33.98,34.08,75309.0,33.8776,33.9373,33.8278,33.9273,75309.0
2020-02-20 15:20:00,34.08,34.12,34.0,34.03,80257.0,33.9273,33.9672,33.8477,33.8776,80257.0
2020-02-20 15:30:00,34.02,34.06,33.97,34.02,127782.0,33.8676,33.9074,33.8178,33.8676,127782.0
2020-02-20 15:40:00,34.02,34.04,33.93,33.97,188021.0,33.8676,33.8875,33.778,33.8178,188021.0
2020-02-20 15:50:00,33.97,34.0,33.85,33.85,518573.0,33.8178,33.8477,33.6984,33.6984,518573.0
2020-02-21 09:30:00,33.79,33.79,33.02,33.06,585410.0,33.6386,33.6386,32.8721,32.9119,585410.0
2020-02-21 09:40:00,33.06,33.13,32.7,32.78,293636.0,32.9119,32.9816,32.5535,32.6332,293636.0
2020-02-21 09:50:00,32.78,33.01,32.72,33.01,280531.0,32.6332,32.8621,32.5734,32.8621,280531.0
2020-02-21 10:00:00,32.99,33.07,32.89,33.01,96759.0,32.8422,32.9219,32.7427,32.8621,96759.0
2020-02-21 10:10:00,33.01,33.05,32.93,33.01,96367.0,32.8621,32.9019,32.7825,32.8621,96367.0
2020-02-21 10:20:00,33.02,33.12,32.99,33.06,66063.0,32.8721,32.9716,32.8422,32.9119,66063.0
2020-02-21 10:30:00,33.04,33.06,32.9,32.94,65900.0,32.892,32.9119,32.7526,32.7924,65900.0
2020-02-21 10:40:00,32.95,33.03,32.85,33.03,64735.0,32.8024,32.882,32.7028,32.882,64735.0
2020-02-21 10:50:00,33.02,33.09,32.98,33.03,43111.0,32.8721,32.9418,32.8323,32.882,43111.0
2020-02-21 11:00:00,33.02,33.03,32.94,32.98,84351.0,32.8721,32.882,32.7924,32.8323,84351.0
2020-02-21 11:10:00,32.97,33.05,32.97,33.04,103984.0,32.8223,32.9019,32.8223,32.892,103984.0
2020-02-21 11:20:00,33.03,33.09,33.0,33.07,101666.0,32.882,32.9418,32.8522,32.9219,101666.0
2020-02-21 11:30:00,33.08,33.09,32.97,33.05,112397.0,32.9318,32.9418,32.8223,32.9019,112397.0
2020-02-21 11:40:00,33.04,33.05,32.98,33.02,66041.0,32.892,32.9019,32.8323,32.8721,66041.0
2020-02-21 11:50:00,33.02,33.05,33.0,33.0,121822.0,32.8721,32.9019,32.8522,32.8522,121822.0
2020-02-21 12:00:00,33.0,33.05,32.98,32.98,108959.0,32.8522,32.9019,32.8323,32.8323,108959.0
2020-02-21 12:10:00,32.99,33.09,32.99,33.04,68445.0,32.8422,32.9418,32.8422,32.892,68445.0
2020-02-21 12:20:00,33.05,33.08,32.98,33.05,49241.0,32.9019,32.9318,32.8323,32.9019,49241.0
2020-02-21 12:30:00,33.06,33.09,32.99,33.07,67767.0,32.9119,32.9418,32.8422,32.9219,67767.0
2020-02-21 12:40:00,33.06,33.07,32.97,32.99,32280.0,32.9119,32.9219,32.8223,32.8422,32280.0
2020-02-21 12:50:00,33.0,33.02,32.97,32.99,96076.0,32.8522,32.8721,32.8223,32.8422,96076.0
2020-02-21 13:00:00,32.98,33.03,32.96,32.97,19188.0,32.8323,32.882,32.8124,32.8223,19188.0
2020-02-21 13:10:00,32.98,33.0,32.91,32.98,89220.0,32.8323,32.8522,32.7626,32.8323,89220.0
2020-02-21 13:20:00,32.98,33.03,32.95,32.99,68927.0,32.8323,32.882,32.8024,32.8422,68927.0
2020-02-21 13:30:00,32.98,33.0,32.91,32.92,69744.0,32.8323,32.8522,32.7626,32.7725,69744.0
2020-02-21 13:40:00,32.92,33.03,32.91,32.92,94269.0,32.7725,32.882,32.7626,32.7725,94269.0
2020-02-21 13:50:00,32.91,32.94,32.81,32.93,95567.0,32.7626,32.7924,32.663,32.7825,95567.0
2020-02-21 14:00:00,32.93,33.02,32.9,32.99,87538.0,32.7825,32.8721,32.7526,32.8422,87538.0
2020-02-21 14:10:00,32.98,33.17,32.96,33.17,67903.0,32.8323,33.0214,32.8124,33.0214,67903.0
2020-02-21 14:20:00,33.18,33.24,33.14,33.22,80440.0,33.0314,33.0911,32.9915,33.0712,80440.0
2020-02-21 14:30:00,33.21,33.23,33.14,33.17,37760.0,33.0612,33.0811,32.9915,33.0214,37760.0
2020-02-21 14:40:00,33.17,33.2,33.11,33.13,41928.0,33.0214,33.0513,32.9617,32.9816,41928.0
2020-02-21 14:50:00,33.13,33.22,33.12,33.16,67628.0,32.9816,33.0712,32.9716,33.0115,67628.0
2020-02-21 15:00:00,33.14,33.16,33.12,33.14,51149.0,32.9915,33.0115,32.9716,32.9915,51149.0
2020-02-21 15:10:00,33.13,33.16,33.02,33.05,92715.0,32.9816,33.0115,32.8721,32.9019,92715.0
2020-02-21 15:20:00,33.04,33.06,33.01,33.03,88052.0,32.892,32.9119,32.8621,32.882,88052.0
2020-02-21 15:30:00,33.03,33.05,32.96,33.05,124955.0,32.882,32.9019,32.8124,32.9019,124955.0
2020-02-21 15:40:00,33.04,33.06,33.01,33.04,156756.0,32.892,32.9119,32.8621,32.892,156756.0
2020-02-21 15:50:00,33.04,33.19,33.03,33.06,672383.0,32.892,33.0413,32.882,32.9119,672383.0
2020-02-24 09:30:00,31.38,31.87,31.0,31.84,1624740.0,31.2394,31.7272,30.8611,31.6974,1624740.0
2020-02-24 09:40:00,31.83,31.86,31.47,31.66,498135.0,31.6874,31.7173,31.329,31.5182,498135.0
2020-02-24 09:50:00,31.67,31.79,31.51,31.58,245322.0,31.5281,31.6476,31.3688,31.4385,245322.0
2020-02-24 10:00:00,31.58,31.64,31.51,31.58,209466.0,31.4385,31.4983,31.3688,31.4385,209466.0
2020-02-24 10:10:00,31.57,31.63,31.5,31.51,299128.0,31.4286,31.4883,31.3589,31.3688,299128.0
2020-02-24 10:20:00,31.52,31.52,31.2,31.23,325937.0,31.3788,31.3788,31.0602,31.0901,325937.0
2020-02-24 10:30:00,31.21,31.31,31.2,31.26,99937.0,31.0702,31.1697,31.0602,31.12,99937.0
2020-02-24 10:40:00,31.24,31.35,31.2,31.32,65467.0,31.1001,31.2096,31.0602,31.1797,65467.0
2020-02-24 10:50:00,31.34,31.37,31.15,31.16,153562.0,31.1996,31.2295,31.0105,31.0204,153562.0
2020-02-24 11:00:00,31.16,31.18,31.1,31.16,105747.0,31.0204,31.0403,30.9607,31.0204,105747.0
2020-02-24 11:10:00,31.16,31.32,31.14,31.32,58371.0,31.0204,31.1797,31.0005,31.1797,58371.0
2020-02-24 11:20:00,31.32,31.34,31.2,31.24,60703.0,31.1797,31.1996,31.0602,31.1001,60703.0
2020-02-24 11:30:00,31.26,31.35,31.23,31.31,49078.0,31.12,31.2096,31.0901,31.1697,49078.0
2020-02-24 11:40:00,31.3,31.31,31.2,31.27,38131.0,31.1598,31.1697,31.0602,31.1299,38131.0
2020-02-24 11:50:00,31.27,31.38,31.22,31.26,68304.0,31.1299,31.2394,31.0801,31.12,68304.0
2020-02-24 12:00:00,31.24,31.26,31.14,31.16,71294.0,31.1001,31.12,31.0005,31.0204,71294.0
2020-02-24 12:10:00,31.16,31.22,31.15,31.2,62601.0,31.0204,31.0801,31.0105,31.0602,62601.0
2020-02-24 12:20:00,31.19,31.25,31.16,31.18,52740.0,31.0503,31.11,31.0204,31.0403,52740.0
2020-02-24 12:30:00,31.19,31.19,31.01,31.03,293207.0,31.0503,31.0503,30.8711,30.891,293207.0
2020-02-24 12:40:00,31.03,31.21,31.0,31.2,167918.0,30.891,31.0702,30.8611,31.0602,167918.0
2020-02-24 12:50:00,31.19,31.19,31.07,31.11,33120.0,31.0503,31.0503,30.9308,30.9706,33120.0
2020-02-24 13:00:00,31.09,31.19,31.06,31.13,82813.0,30.9507,31.0503,30.9209,30.9905,82813.0
2020-02-24 13:10:00,31.12,31.17,31.08,31.15,86532.0,30.9806,31.0304,30.9408,31.0105,86532.0
2020-02-24 13:20:00,31.16,31.27,31.14,31.26,39518.0,31.0204,31.1299,31.0005,31.12,39518.0
2020-02-24 13:30:00,31.25,31.31,31.22,31.27,44550.0,31.11,31.1697,31.0801,31.1299,44550.0
2020-02-24 13:40:00,31.27,31.27,31.18,31.25,40782.0,31.1299,31.1299,31.0403,31.11,40782.0
2020-02-24 13:50:00,31.26,31.34,31.19,31.3,83431.0,31.12,31.1996,31.0503,31.1598,83431.0
2020-02-24 14:00:00,31.3,31.33,31.1,31.16,196159.0,31.1598,31.1897,30.9607,31.0204,196159.0
2020-02-24 14:10:00,31.17,31.25,31.14,31.25,61760.0,31.0304,31.11,31.0005,31.11,61760.0
2020-02-24 14:20:00,31.25,31.37,31.25,31.32,87061.0,31.11,31.2295,31.11,31.1797,87061.0
2020-02-24 14:30:00,31.31,31.34,31.27,31.33,39180.0,31.1697,31.1996,31.1299,31.1897,39180.0
2020-02-24 14:40:00,31.32,31.36,31.27,31.33,160137.0,31.1797,31.2195,31.1299,31.1897,160137.0
2020-02-24 14:50:00,31.33,31.38,31.3,31.35,167214.0,31.1897,31.2394,31.1598,31.2096,167214.0
2020-02-24 15:00:00,31.35,31.38,31.31,31.33,118859.0,31.2096,31.2394,31.1697,31.1897,118859.0
2020-02-24 15:10:00,31.33,31.33,31.25,31.32,61842.0,31.1897,31.1897,31.11,31.1797,61842.0
2020-02-24 15:20:00,31.32,31.38,31.29,31.36,143323.0,31.1797,31.2394,31.1498,31.2195,143323.0
2020-02-24 15:30:00,31.37,31.39,31.27,31.31,136145.0,31.2295,31.2494,31.1299,31.1697,136145.0
2020-02-24 15:40:00,31.31,31.36,31.28,31.35,149917.0,31.1697,31.2195,31.1399,31.2096,149917.0
2020-02-24 15:50:00,31.34,31.38,31.24,31.26,540212.0,31.1996,31.2394,31.1001,31.12,540212.0
2020-02-25 09:30:00,31.87,31.99,31.26,31.26,677454.0,31.7272,31.8467,31.12,31.12,677454.0
2020-02-25 09:40:00,31.27,31.28,30.98,31.17,319684.0,31.1299,31.1399,30.8412,31.0304,319684.0
2020-02-25 09:50:00,31.16,31.21,30.87,30.98,250918.0,31.0204,31.0702,30.7317,30.8412,250918.0
2020-02-25 10:00:00,30.96,31.0,30.8,30.82,141349.0,30.8213,30.8611,30.662,30.6819,141349.0
2020-02-25 10:10:00,30.84,30.9,30.79,30.81,127113.0,30.7018,30.7616,30.6521,30.672,127113.0
2020-02-25 10:20:00,30.81,30.84,30.65,30.67,242739.0,30.672,30.7018,30.5127,30.5326,242739.0
2020-02-25 10:30:00,30.67,30.71,30.51,30.55,186058.0,30.5326,30.5724,30.3733,30.4131,186058.0
2020-02-25 10:40:00,30.54,30.69,30.5,30.51,170304.0,30.4032,30.5525,30.3634,30.3733,170304.0
2020-02-25 10:50:00,30.51,30.56,30.41,30.53,332932.0,30.3733,30.4231,30.2738,30.3932,332932.0
2020-02-25 11:00:00,30.52,30.56,30.45,30.51,258532.0,30.3833,30.4231,30.3136,30.3733,258532.0
2020-02-25 11:10:00,30.5,30.55,30.46,30.53,120390.0,30.3634,30.4131,30.3236,30.3932,120390.0
2020-02-25 11:20:00,30.52,30.64,30.48,30.57,111151.0,30.3833,30.5027,30.3435,30.4331,111151.0
2020-02-25 11:30:00,30.57,30.57,30.47,30.53,156230.0,30.4331,30.4331,30.3335,30.3932,156230.0
2020-02-25 11:40:00,30.53,30.57,30.45,30.52,145339.0,30.3932,30.4331,30.3136,30.3833,145339.0
2020-02-25 11:50:00,30.52,30.61,30.49,30.53,196933.0,30.3833,30.4729,30.3534,30.3932,196933.0
2020-02-25 12:00:00,30.53,30.69,30.52,30.53,96684.0,30.3932,30.5525,30.3833,30.3932,96684.0
2020-02-25 12:10:00,30.52,30.59,30.5,30.5,63772.0,30.3833,30.453,30.3634,30.3634,63772.0
2020-02-25 12:20:00,30.5,30.54,30.45,30.51,120116.0,30.3634,30.4032,30.3136,30.3733,120116.0
2020-02-25 12:30:00,30.5,30.59,30.46,30.53,60084.0,30.3634,30.453,30.3236,30.3932,60084.0
2020-02-25 12:40:00,30.54,30.54,30.43,30.47,99304.0,30.4032,30.4032,30.2937,30.3335,99304.0
2020-02-25 12:50:00,30.48,30.5,30.44,30.46,60814.0,30.3435,30.3634,30.3036,30.3236,60814.0
2020-02-25 13:00:00,30.45,30.5,30.4,30.41,146337.0,30.3136,30.3634,30.2638,30.2738,146337.0
2020-02-25 13:10:00,30.41,30.5,30.34,30.36,144120.0,30.2738,30.3634,30.2041,30.224,144120.0
2020-02-25 13:20:00,30.35,30.37,30.29,30.34,125456.0,30.214,30.234,30.1543,30.2041,125456.0
2020-02-25 13:30:00,30.33,30.37,30.28,30.37,108240.0,30.1941,30.234,30.1444,30.234,108240.0
2020-02-25 13:40:00,30.36,30.41,30.33,30.33,68842.0,30.224,30.2738,30.1941,30.1941,68842.0
2020-02-25 13:50:00,30.34,30.37,30.21,30.21,105976.0,30.2041,30.234,30.0747,30.0747,105976.0
2020-02-25 14:00:00,30.22,30.22,30.1,30.15,143900.0,30.0846,30.0846,29.9652,30.0149,143900.0
2020-02-25 14:10:00,30.15,30.18,30.1,30.13,133892.0,30.0149,30.0448,29.9652,29.995,133892.0
2020-02-25 14:20:00,30.13,30.17,30.02,30.04,134361.0,29.995,30.0348,29.8855,29.9054,134361.0
2020-02-25 14:30:00,30.04,30.16,29.96,30.11,381414.0,29.9054,30.0249,29.8258,29.9751,381414.0
2020-02-25 14:40:00,30.12,30.4,30.12,30.38,113299.0,29.9851,30.2638,29.9851,30.2439,113299.0
2020-02-25 14:50:00,30.39,30.44,30.35,30.4,86093.0,30.2539,30.3036,30.214,30.2638,86093.0
2020-02-25 15:00:00,30.41,30.6,30.41,30.5,131925.0,30.2738,30.4629,30.2738,30.3634,131925.0
2020-02-25 15:10:00,30.5,30.52,30.38,30.41,137613.0,30.3634,30.3833,30.2439,30.2738,137613.0
2020-02-25 15:20:00,30.41,30.46,30.35,30.39,150015.0,30.2738,30.3236,30.214,30.2539,150015.0
2020-02-25 15:30:00,30.38,30.44,30.28,30.3,214818.0,30.2439,30.3036,30.1444,30.1643,214818.0
2020-02-25 15:40:00,30.29,30.37,30.24,30.24,380654.0,30.1543,30.234,30.1045,30.1045,380654.0
2020-02-25 15:50:00,30.25,30.35,30.14,30.15,995089.0,30.1145,30.214,30.005,30.0149,995089.0
2020-02-26 09:30:00,30.56,30.75,30.32,30.5,412567.0,30.4231,30.6123,30.1842,30.3634,412567.0
2020-02-26 09:40:00,30.51,31.01,30.47,31.0,307676.0,30.3733,30.8711,30.3335,30.8611,307676.0
2020-02-26 09:50:00,30.99,31.08,30.82,30.95,263159.0,30.8512,30.9408,30.6819,30.8114,263159.0
2020-02-26 10:00:00,30.96,30.99,30.84,30.95,182380.0,30.8213,30.8512,30.7018,30.8114,182380.0
2020-02-26 10:10:00,30.95,31.14,30.82,31.13,153231.0,30.8114,31.0005,30.6819,30.9905,153231.0
2020-02-26 10:20:00,31.13,31.16,31.02,31.07,85923.0,30.9905,31.0204,30.881,30.9308,85923.0
2020-02-26 10:30:00,31.06,31.24,31.05,31.14,135640.0,30.9209,31.1001,30.9109,31.0005,135640.0
2020-02-26 10:40:00,31.14,31.26,31.09,31.16,85757.0,31.0005,31.12,30.9507,31.0204,85757.0
2020-02-26 10:50:00,31.18,31.19,30.97,31.01,73087.0,31.0403,31.0503,30.8313,30.8711,73087.0
2020-02-26 11:00:00,31.01,31.03,30.91,30.96,56754.0,30.8711,30.891,30.7715,30.8213,56754.0
2020-02-26 11:10:00,30.96,31.03,30.84,31.02,50779.0,30.8213,30.891,30.7018,30.881,50779.0
2020-02-26 11:20:00,31.02,31.07,30.92,30.93,45661.0,30.881,30.9308,30.7815,30.7914,45661.0
2020-02-26 11:30:00,30.93,30.94,30.8,30.87,62523.0,30.7914,30.8014,30.662,30.7317,62523.0
2020-02-26 11:40:00,30.86,30.89,30.73,30.75,44769.0,30.7218,30.7516,30.5923,30.6123,44769.0
2020-02-26 11:50:00,30.76,30.77,30.65,30.66,71998.0,30.6222,30.6322,30.5127,30.5227,71998.0
2020-02-26 12:00:00,30.65,30.69,30.5,30.55,79342.0,30.5127,30.5525,30.3634,30.4131,79342.0
2020-02-26 12:10:00,30.54,30.6,30.46,30.59,146432.0,30.4032,30.4629,30.3236,30.453,146432.0
2020-02-26 12:20:00,30.59,30.68,30.5,30.53,85765.0,30.453,30.5426,30.3634,30.3932,85765.0
2020-02-26 12:30:00,30.53,30.71,30.53,30.66,64030.0,30.3932,30.5724,30.3932,30.5227,64030.0
2020-02-26 12:40:00,30.65,30.7,30.58,30.66,39352.0,30.5127,30.5625,30.443,30.5227,39352.0
2020-02-26 12:50:00,30.67,30.75,30.62,30.72,21282.0,30.5326,30.6123,30.4828,30.5824,21282.0
2020-02-26 13:00:00,30.72,30.77,30.66,30.67,20339.0,30.5824,30.6322,30.5227,30.5326,20339.0
2020-02-26 13:10:00,30.67,30.79,30.65,30.73,53279.0,30.5326,30.6521,30.5127,30.5923,53279.0
2020-02-26 13:20:00,30.75,30.83,30.7,30.8,28225.0,30.6123,30.6919,30.5625,30.662,28225.0
2020-02-26 13:30:00,30.79,30.8,30.38,30.39,57081.0,30.6521,30.662,30.2439,30.2539,57081.0
2020-02-26 13:40:00,30.38,30.57,30.31,30.51,72463.0,30.2439,30.4331,30.1742,30.3733,72463.0
2020-02-26 13:50:00,30.51,30.55,30.32,30.38,40974.0,30.3733,30.4131,30.1842,30.2439,40974.0
2020-02-26 14:00:00,30.38,30.5,30.35,30.4,36507.0,30.2439,30.3634,30.214,30.2638,36507.0
2020-02-26 14:10:00,30.4,30.49,30.33,30.34,39939.0,30.2638,30.3534,30.1941,30.2041,39939.0
2020-02-26 14:20:00,30.33,30.51,30.33,30.42,44444.0,30.1941,30.3733,30.1941,30.2837,44444.0
2020-02-26 14:30:00,30.42,30.5,30.35,30.41,44072.0,30.2837,30.3634,30.214,30.2738,44072.0
2020-02-26 14:40:00,30.41,30.48,30.27,30.45,92774.0,30.2738,30.3435,30.1344,30.3136,92774.0
2020-02-26 14:50:00,30.47,30.5,30.35,30.36,98859.0,30.3335,30.3634,30.214,30.224,98859.0
2020-02-26 15:00:00,30.38,30.46,30.35,30.42,96871.0,30.2439,30.3236,30.214,30.2837,96871.0
2020-02-26 15:10:00,30.43,30.52,30.4,30.43,81673.0,30.2937,30.3833,30.2638,30.2937,81673.0
2020-02-26 15:20:00,30.45,30.45,30.3,30.38,66771.0,30.3136,30.3136,30.1643,30.2439,66771.0
2020-02-26 15:30:00,30.38,30.41,30.25,30.39,109711.0,30.2439,30.2738,30.1145,30.2539,109711.0
2020-02-26 15:40:00,30.38,30.44,30.31,30.4,134691.0,30.2439,30.3036,30.1742,30.2638,134691.0
2020-02-26 15:50:00,30.41,30.43,30.23,30.24,554246.0,30.2738,30.2937,30.0946,30.1045,554246.0
2020-02-27 09:30:00,29.99,30.2,29.42,29.65,555981.0,29.8557,30.0647,29.2882,29.5172,555981.0
2020-02-27 09:40:00,29.68,29.88,29.64,29.69,475094.0,29.547,29.7461,29.5072,29.557,475094.0
2020-02-27 09:50:00,29.68,30.02,29.52,29.98,552515.0,29.547,29.8855,29.3878,29.8457,552515.0
2020-02-27 10:00:00,29.96,30.12,29.89,30.03,482295.0,29.8258,29.9851,29.7561,29.8955,482295.0
2020-02-27 10:10:00,30.03,30.09,29.89,30.01,185519.0,29.8955,29.9552,29.7561,29.8756,185519.0
2020-02-27 10:20:00,30.02,30.08,29.93,30.01,199005.0,29.8855,29.9453,29.7959,29.8756,199005.0
2020-02-27 10:30:00,29.99,30.06,29.88,30.01,306615.0,29.8557,29.9253,29.7461,29.8756,306615.0
2020-02-27 10:40:00,30.0,30.12,29.93,30.04,333176.0,29.8656,29.9851,29.7959,29.9054,333176.0
2020-02-27 10:50:00,30.04,30.4,29.99,30.37,211887.0,29.9054,30.2638,29.8557,30.234,211887.0
2020-02-27 11:00:00,30.38,30.77,30.3,30.69,535732.0,30.2439,30.6322,30.1643,30.5525,535732.0
2020-02-27 11:10:00,30.69,30.8,30.54,30.75,379203.0,30.5525,30.662,30.4032,30.6123,379203.0
2020-02-27 11:20:00,30.75,30.84,30.54,30.56,181941.0,30.6123,30.7018,30.4032,30.4231,181941.0
2020-02-27 11:30:00,30.56,30.6,30.4,30.49,84989.0,30.4231,30.4629,30.2638,30.3534,84989.0
2020-02-27 11:40:00,30.5,30.54,30.34,30.49,43175.0,30.3634,30.4032,30.2041,30.3534,43175.0
2020-02-27 11:50:00,30.49,30.61,30.45,30.6,72481.0,30.3534,30.4729,30.3136,30.4629,72481.0
2020-02-27 12:00:00,30.59,30.65,30.51,30.62,103060.0,30.453,30.5127,30.3733,30.4828,103060.0
2020-02-27 12:10:00,30.63,30.7,30.56,30.64,153448.0,30.4928,30.5625,30.4231,30.5027,153448.0
2020-02-27 12:20:00,30.62,30.76,30.56,30.76,107586.0,30.4828,30.6222,30.4231,30.6222,107586.0
2020-02-27 12:30:00,30.76,30.91,30.74,30.83,154360.0,30.6222,30.7715,30.6023,30.6919,154360.0
2020-02-27 12:40:00,30.82,30.83,30.74,30.82,47016.0,30.6819,30.6919,30.6023,30.6819,47016.0
2020-02-27 12:50:00,30.81,30.82,30.67,30.69,57038.0,30.672,30.6819,30.5326,30.5525,57038.0
2020-02-27 13:00:00,30.69,30.79,30.62,30.79,46873.0,30.5525,30.6521,30.4828,30.6521,46873.0
2020-02-27 13:10:00,30.8,30.84,30.61,30.68,43298.0,30.662,30.7018,30.4729,30.5426,43298.0
2020-02-27 13:20:00,30.67,30.71,30.58,30.64,34115.0,30.5326,30.5724,30.443,30.5027,34115.0
2020-02-27 13:30:00,30.62,30.73,30.52,30.56,57410.0,30.4828,30.5923,30.3833,30.4231,57410.0
2020-02-27 13:40:00,30.55,30.59,30.27,30.46,60659.0,30.4131,30.453,30.1344,30.3236,60659.0
2020-02-27 13:50:00,30.46,30.59,30.32,30.4,47564.0,30.3236,30.453,30.1842,30.2638,47564.0
2020-02-27 14:00:00,30.38,30.48,30.35,30.39,72532.0,30.2439,30.3435,30.214,30.2539,72532.0
2020-02-27 14:10:00,30.38,30.55,30.34,30.45,54827.0,30.2439,30.4131,30.2041,30.3136,54827.0
2020-02-27 14:20:00,30.46,30.64,30.42,30.58,61198.0,30.3236,30.5027,30.2837,30.443,61198.0
2020-02-27 14:30:00,30.59,30.59,30.42,30.48,54157.0,30.453,30.453,30.2837,30.3435,54157.0
2020-02-27 14:40:00,30.48,30.6,30.46,30.58,35554.0,30.3435,30.4629,30.3236,30.443,35554.0
2020-02-27 14:50:00,30.57,30.6,30.49,30.52,65434.0,30.4331,30.4629,30.3534,30.3833,65434.0
2020-02-27 15:00:00,30.52,30.76,30.46,30.75,122744.0,30.3833,30.6222,30.3236,30.6123,122744.0
2020-02-27 15:10:00,30.75,30.77,30.62,30.63,83423.0,30.6123,30.6322,30.4828,30.4928,83423.0
2020-02-27 15:20:00,30.63,30.68,30.55,30.55,92152.0,30.4928,30.5426,30.4131,30.4131,92152.0
2020-02-27 15:30:00,30.54,30.72,30.48,30.59,114101.0,30.4032,30.5824,30.3435,30.453,114101.0
2020-02-27 15:40:00,30.59,30.62,30.41,30.43,105927.0,30.453,30.4828,30.2738,30.2937,105927.0
2020-02-27 15:50:00,30.44,30.45,30.01,30.02,547661.0,30.3036,30.3136,29.8756,29.8855,547661.0
2020-02-28 09:30:00,29.3,30.2,29.3,30.12,438296.0,29.1687,30.0647,29.1687,29.9851,438296.0
2020-02-28 09:40:00,30.14,30.3,30.0,30.2,157222.0,30.005,30.1643,29.8656,30.0647,157222.0
2020-02-28 09:50:00,30.18,30.26,29.99,30.13,222543.0,30.0448,30.1244,29.8557,29.995,222543.0
2020-02-28 10:00:00,30.13,30.28,29.98,30.12,350353.0,29.995,30.1444,29.8457,29.9851,350353.0
2020-02-28 10:10:00,30.14,30.19,29.96,30.1,197944.0,30.005,30.0548,29.8258,29.9652,197944.0
2020-02-28 10:20:00,30.14,30.25,29.97,29.98,126209.0,30.005,30.1145,29.8357,29.8457,126209.0
2020-02-28 10:30:00,30.0,30.04,29.62,29.68,319781.0,29.8656,29.9054,29.4873,29.547,319781.0
2020-02-28 10:40:00,29.69,29.88,29.66,29.75,74252.0,29.557,29.7461,29.5271,29.6167,74252.0
2020-02-28 10:50:00,29.74,29.8,29.61,29.69,130313.0,29.6068,29.6665,29.4774,29.557,130313.0
2020-02-28 11:00:00,29.7,29.78,29.55,29.57,123836.0,29.567,29.6466,29.4176,29.4375,123836.0
2020-02-28 11:10:00,29.56,29.62,29.42,29.53,184124.0,29.4276,29.4873,29.2882,29.3977,184124.0
2020-02-28 11:20:00,29.54,29.82,29.51,29.82,139481.0,29.4077,29.6864,29.3778,29.6864,139481.0
2020-02-28 11:30:00,29.83,30.06,29.76,30.01,197753.0,29.6964,29.9253,29.6267,29.8756,197753.0
2020-02-28 11:40:00,30.0,30.14,29.79,29.89,133105.0,29.8656,30.005,29.6566,29.7561,133105.0
2020-02-28 11:50:00,29.9,29.96,29.65,29.87,138614.0,29.7661,29.8258,29.5172,29.7362,138614.0
2020-02-28 12:00:00,29.86,29.88,29.68,29.73,85589.0,29.7262,29.7461,29.547,29.5968,85589.0
2020-02-28 12:10:00,29.71,29.79,29.63,29.74,121550.0,29.5769,29.6566,29.4973,29.6068,121550.0
2020-02-28 12:20:00,29.76,29.86,29.66,29.82,53744.0,29.6267,29.7262,29.5271,29.6864,53744.0
2020-02-28 12:30:00,29.84,29.95,29.77,29.83,54363.0,29.7063,29.8158,29.6366,29.6964,54363.0
2020-02-28 12:40:00,29.81,29.93,29.68,29.78,42151.0,29.6765,29.7959,29.547,29.6466,42151.0
2020-02-28 12:50:00,29.79,29.9,29.71,29.86,32438.0,29.6566,29.7661,29.5769,29.7262,32438.0
2020-02-28 13:00:00,29.87,29.92,29.77,29.86,45789.0,29.7362,29.786,29.6366,29.7262,45789.0
2020-02-28 13:10:00,29.85,29.92,29.69,29.86,35004.0,29.7163,29.786,29.557,29.7262,35004.0
2020-02-28 13:20:00,29.86,29.89,29.72,29.73,41145.0,29.7262,29.7561,29.5869,29.5968,41145.0
2020-02-28 13:30:00,29.72,29.76,29.62,29.72,66963.0,29.5869,29.6267,29.4873,29.5869,66963.0
2020-02-28 13:40:00,29.7,29.75,29.57,29.75,66862.0,29.567,29.6167,29.4375,29.6167,66862.0
2020-02-28 13:50:00,29.75,29.81,29.64,29.79,223916.0,29.6167,29.6765,29.5072,29.6566,223916.0
2020-02-28 14:00:00,29.8,29.81,29.69,29.76,50631.0,29.6665,29.6765,29.557,29.6267,50631.0
2020-02-28 14:10:00,29.78,29.92,29.77,29.9,56215.0,29.6466,29.786,29.6366,29.7661,56215.0
2020-02-28 14:20:00,29.9,30.0,29.76,29.84,131734.0,29.7661,29.8656,29.6267,29.7063,131734.0
2020-02-28 14:30:00,29.85,30.1,29.81,29.89,76812.0,29.7163,29.9652,29.6765,29.7561,76812.0
2020-02-28 14:40:00,29.88,30.15,29.88,30.1,49966.0,29.7461,30.0149,29.7461,29.9652,49966.0
2020-02-28 14:50:00,30.11,30.14,29.95,29.97,127269.0,29.9751,30.005,29.8158,29.8357,127269.0
2020-02-28 15:00:00,29.96,30.02,29.78,29.8,91871.0,29.8258,29.8855,29.6466,29.6665,91871.0
2020-02-28 15:10:00,29.79,30.14,29.75,30.06,111008.0,29.6566,30.005,29.6167,29.9253,111008.0
2020-02-28 15:20:00,30.06,30.08,29.8,29.82,100882.0,29.9253,29.9453,29.6665,29.6864,100882.0
2020-02-28 15:30:00,29.81,29.95,29.78,29.82,158356.0,29.6765,29.8158,29.6466,29.6864,158356.0
2020-02-28 15:40:00,29.83,30.02,29.78,29.93,181190.0,29.6964,29.8855,29.6466,29.7959,181190.0
2020-02-28 15:50:00,29.92,30.38,29.88,30.36,391989.0,29.786,30.2439,29.7461,30.224,391989.0
2020-03-02 09:30:00,30.63,30.7,29.83,29.86,280038.0,30.4928,30.5625,29.6964,29.7262,280038.0
2020-03-02 09:40:00,29.87,30.19,29.78,30.14,187409.0,29.7362,30.0548,29.6466,30.005,187409.0
2020-03-02 09:50:00,30.11,30.2,29.93,29.94,160290.0,29.9751,30.0647,29.7959,29.8059,160290.0
2020-03-02 10:00:00,29.94,30.01,29.83,29.95,249385.0,29.8059,29.8756,29.6964,29.8158,249385.0
2020-03-02 10:10:00,29.95,30.05,29.92,30.02,210222.0,29.8158,29.9154,29.786,29.8855,210222.0
2020-03-02 10:20:00,30.03,30.17,29.94,30.09,89860.0,29.8955,30.0348,29.8059,29.9552,89860.0
2020-03-02 10:30:00,30.09,30.15,29.93,30.11,83611.0,29.9552,30.0149,29.7959,29.9751,83611.0
2020-03-02 10:40:00,30.1,30.28,30.1,30.28,99960.0,29.9652,30.1444,29.9652,30.1444,99960.0
2020-03-02 10:50:00,30.26,30.43,30.24,30.28,201590.0,30.1244,30.2937,30.1045,30.1444,201590.0
2020-03-02 11:00:00,30.28,30.5,30.27,30.39,183783.0,30.1444,30.3634,30.1344,30.2539,183783.0
2020-03-02 11:10:00,30.38,30.57,30.38,30.46,199065.0,30.2439,30.4331,30.2439,30.3236,199065.0
2020-03-02 11:20:00,30.48,30.53,30.3,30.31,86375.0,30.3435,30.3932,30.1643,30.1742,86375.0
2020-03-02 11:30:00,30.31,30.35,30.11,30.17,120867.0,30.1742,30.214,29.9751,30.0348,120867.0
2020-03-02 11:40:00,30.17,30.21,30.12,30.18,48826.0,30.0348,30.0747,29.9851,30.0448,48826.0
2020-03-02 11:50:00,30.17,30.25,30.13,30.24,47613.0,30.0348,30.1145,29.995,30.1045,47613.0
2020-03-02 12:00:00,30.24,30.26,30.19,30.21,139504.0,30.1045,30.1244,30.0548,30.0747,139504.0
2020-03-02 12:10:00,30.22,30.22,30.12,30.19,103797.0,30.0846,30.0846,29.9851,30.0548,103797.0
2020-03-02 12:20:00,30.19,30.24,30.14,30.18,31229.0,30.0548,30.1045,30.005,30.0448,31229.0
2020-03-02 12:30:00,30.19,30.3,30.18,30.29,75931.0,30.0548,30.1643,30.0448,30.1543,75931.0
2020-03-02 12:40:00,30.3,30.4,30.28,30.34,32572.0,30.1643,30.2638,30.1444,30.2041,32572.0
2020-03-02 12:50:00,30.36,30.42,30.29,30.37,34896.0,30.224,30.2837,30.1543,30.234,34896.0
2020-03-02 13:00:00,30.37,30.42,30.24,30.25,85650.0,30.234,30.2837,30.1045,30.1145,85650.0
2020-03-02 13:10:00,30.24,30.34,30.22,30.25,49584.0,30.1045,30.2041,30.0846,30.1145,49584.0
2020-03-02 13:20:00,30.25,30.27,30.14,30.15,48032.0,30.1145,30.1344,30.005,30.0149,48032.0
2020-03-02 13:30:00,30.16,30.31,30.1,30.31,32133.0,30.0249,30.1742,29.9652,30.1742,32133.0
2020-03-02 13:40:00,30.31,30.4,30.29,30.33,40830.0,30.1742,30.2638,30.1543,30.1941,40830.0
2020-03-02 13:50:00,30.31,30.38,30.25,30.35,26024.0,30.1742,30.2439,30.1145,30.214,26024.0
2020-03-02 14:00:00,30.34,30.42,30.27,30.39,46063.0,30.2041,30.2837,30.1344,30.2539,46063.0
2020-03-02 14:10:00,30.39,30.45,30.28,30.3,40785.0,30.2539,30.3136,30.1444,30.1643,40785.0
2020-03-02 14:20:00,30.29,30.32,30.23,30.25,46650.0,30.1543,30.1842,30.0946,30.1145,46650.0
2020-03-02 14:30:00,30.23,30.29,30.13,30.13,50727.0,30.0946,30.1543,29.995,29.995,50727.0
2020-03-02 14:40:00,30.13,30.25,30.1,30.24,33720.0,29.995,30.1145,29.9652,30.1045,33720.0
2020-03-02 14:50:00,30.23,30.32,30.18,30.19,40386.0,30.0946,30.1842,30.0448,30.0548,40386.0
2020-03-02 15:00:00,30.19,30.3,30.18,30.26,44471.0,30.0548,30.1643,30.0448,30.1244,44471.0
2020-03-02 15:10:00,30.26,30.26,30.16,30.17,57786.0,30.1244,30.1244,30.0249,30.0348,57786.0
2020-03-02 15:20:00,30.16,30.3,30.14,30.29,64308.0,30.0249,30.1643,30.005,30.1543,64308.0
2020-03-02 15:30:00,30.29,30.47,30.24,30.46,139217.0,30.1543,30.3335,30.1045,30.3236,139217.0
2020-03-02 15:40:00,30.47,30.48,30.34,30.43,179521.0,30.3335,30.3435,30.2041,30.2937,179521.0
2020-03-02 15:50:00,30.43,30.52,30.41,30.48,460602.0,30.2937,30.3833,30.2738,30.3435,460602.0
2020-03-03 09:30:00,30.5,30.5,29.81,30.06,430655.0,30.3634,30.3634,29.6765,29.9253,430655.0
2020-03-03 09:40:00,30.15,30.18,29.86,29.98,428947.0,30.0149,30.0448,29.7262,29.8457,428947.0
2020-03-03 09:50:00,29.98,30.1,29.83,30.09,116083.0,29.8457,29.9652,29.6964,29.9552,116083.0
2020-03-03 10:00:00,30.07,30.96,30.07,30.54,203617.0,29.9353,30.8213,29.9353,30.4032,203617.0
2020-03-03 10:10:00,30.55,30.6,30.27,30.31,145271.0,30.4131,30.4629,30.1344,30.1742,145271.0
2020-03-03 10:20:00,30.31,30.39,30.17,30.2,157476.0,30.1742,30.2539,30.0348,30.0647,157476.0
2020-03-03 10:30:00,30.19,30.28,30.05,30.13,110457.0,30.0548,30.1444,29.9154,29.995,110457.0
2020-03-03 10:40:00,30.14,30.33,30.08,30.12,60711.0,30.005,30.1941,29.9453,29.9851,60711.0
2020-03-03 10:50:00,30.12,30.3,30.05,30.25,76344.0,29.9851,30.1643,29.9154,30.1145,76344.0
2020-03-03 11:00:00,30.24,30.28,30.01,30.05,55640.0,30.1045,30.1444,29.8756,29.9154,55640.0
2020-03-03 11:10:00,30.04,30.12,29.99,30.05,116273.0,29.9054,29.9851,29.8557,29.9154,116273.0
2020-03-03 11:20:00,30.05,30.15,29.95,29.99,647660.0,29.9154,30.0149,29.8158,29.8557,647660.0
2020-03-03 11:30:00,29.97,30.14,29.91,30.13,100152.0,29.8357,30.005,29.776,29.995,100152.0
2020-03-03 11:40:00,30.14,30.18,30.0,30.0,77754.0,30.005,30.0448,29.8656,29.8656,77754.0
2020-03-03 11:50:00,30.01,30.21,29.99,30.2,150800.0,29.8756,30.0747,29.8557,30.0647,150800.0
2020-03-03 12:00:00,30.19,30.28,30.12,30.26,116945.0,30.0548,30.1444,29.9851,30.1244,116945.0
2020-03-03 12:10:00,30.26,30.31,30.2,30.26,71236.0,30.1244,30.1742,30.0647,30.1244,71236.0
2020-03-03 12:20:00,30.27,30.36,30.23,30.35,79579.0,30.1344,30.224,30.0946,30.214,79579.0
2020-03-03 12:30:00,30.35,30.5,30.28,30.5,127661.0,30.214,30.3634,30.1444,30.3634,127661.0
2020-03-03 12:40:00,30.5,30.56,30.46,30.5,114008.0,30.3634,30.4231,30.3236,30.3634,114008.0
2020-03-03 12:50:00,30.5,30.55,30.29,30.29,93568.0,30.3634,30.4131,30.1543,30.1543,93568.0
2020-03-03 13:00:00,30.28,30.33,30.21,30.28,68022.0,30.1444,30.1941,30.0747,30.1444,68022.0
2020-03-03 13:10:00,30.29,30.31,30.09,30.15,74984.0,30.1543,30.1742,29.9552,30.0149,74984.0
2020-03-03 13:20:00,30.15,30.19,29.98,30.11,90200.0,30.0149,30.0548,29.8457,29.9751,90200.0
2020-03-03 13:30:00,30.1,30.16,29.99,30.02,124685.0,29.9652,30.0249,29.8557,29.8855,124685.0
2020-03-03 13:40:00,30.03,30.04,29.77,29.78,74160.0,29.8955,29.9054,29.6366,29.6466,74160.0
2020-03-03 13:50:00,29.78,29.88,29.75,29.77,53590.0,29.6466,29.7461,29.6167,29.6366,53590.0
2020-03-03 14:00:00,29.76,29.83,29.7,29.74,316958.0,29.6267,29.6964,29.567,29.6068,316958.0
2020-03-03 14:10:00,29.74,29.9,29.73,29.73,295476.0,29.6068,29.7661,29.5968,29.5968,295476.0
2020-03-03 14:20:00,29.75,30.04,29.74,30.0,185309.0,29.6167,29.9054,29.6068,29.8656,185309.0
2020-03-03 14:30:00,29.98,30.0,29.84,29.86,103905.0,29.8457,29.8656,29.7063,29.7262,103905.0
2020-03-03 14:40:00,29.87,29.93,29.81,29.91,360757.0,29.7362,29.7959,29.6765,29.776,360757.0
2020-03-03 14:50:00,29.88,29.92,29.77,29.86,590060.0,29.7461,29.786,29.6366,29.7262,590060.0
2020-03-03 15:00:00,29.86,29.92,29.78,29.84,678640.0,29.7262,29.786,29.6466,29.7063,678640.0
2020-03-03 15:10:00,29.85,30.08,29.8,30.08,184046.0,29.7163,29.9453,29.6665,29.9453,184046.0
2020-03-03 15:20:00,30.08,30.18,29.99,30.18,162680.0,29.9453,30.0448,29.8557,30.0448,162680.0
2020-03-03 15:30:00,30.16,30.2,29.99,30.04,197069.0,30.0249,30.0647,29.8557,29.9054,197069.0
2020-03-03 15:40:00,30.03,30.16,29.94,29.94,274790.0,29.8955,30.0249,29.8059,29.8059,274790.0
2020-03-03 15:50:00,29.93,30.12,29.84,29.91,678419.0,29.7959,29.9851,29.7063,29.776,678419.0
2020-03-04 09:30:00,30.38,30.41,30.15,30.21,149116.0,30.2439,30.2738,30.0149,30.0747,149116.0
2020-03-04 09:40:00,30.19,30.35,30.11,30.26,46286.0,30.0548,30.214,29.9751,30.1244,46286.0
2020-03-04 09:50:00,30.3,30.34,30.07,30.16,43716.0,30.1643,30.2041,29.9353,30.0249,43716.0
2020-03-04 10:00:00,30.19,30.32,30.13,30.25,94926.0,30.0548,30.1842,29.995,30.1145,94926.0
2020-03-04 10:10:00,30.26,30.63,30.22,30.62,105178.0,30.1244,30.4928,30.0846,30.4828,105178.0
2020-03-04 10:20:00,30.6,30.65,30.39,30.42,82251.0,30.4629,30.5127,30.2539,30.2837,82251.0
2020-03-04 10:30:00,30.41,30.43,30.28,30.29,75029.0,30.2738,30.2937,30.1444,30.1543,75029.0
2020-03-04 10:40:00,30.3,30.37,30.24,30.36,82127.0,30.1643,30.234,30.1045,30.224,82127.0
2020-03-04 10:50:00,30.36,30.36,30.24,30.29,78952.0,30.224,30.224,30.1045,30.1543,78952.0
2020-03-04 11:00:00,30.28,30.39,30.24,30.3,64603.0,30.1444,30.2539,30.1045,30.1643,64603.0
2020-03-04 11:10:00,30.31,30.33,30.25,30.29,48318.0,30.1742,30.1941,30.1145,30.1543,48318.0
2020-03-04 11:20:00,30.29,30.39,30.22,30.38,51961.0,30.1543,30.2539,30.0846,30.2439,51961.0
2020-03-04 11:30:00,30.39,30.41,30.27,30.29,49123.0,30.2539,30.2738,30.1344,30.1543,49123.0
2020-03-04 11:40:00,30.29,30.3,30.22,30.22,45128.0,30.1543,30.1643,30.0846,30.0846,45128.0
2020-03-04 11:50:00,30.22,30.26,30.17,30.2,64959.0,30.0846,30.1244,30.0348,30.0647,64959.0
2020-03-04 12:00:00,30.2,30.26,30.18,30.26,64028.0,30.0647,30.1244,30.0448,30.1244,64028.0
2020-03-04 12:10:00,30.26,30.31,30.19,30.3,68170.0,30.1244,30.1742,30.0548,30.1643,68170.0
2020-03-04 12:20:00,30.31,30.34,30.25,30.31,68653.0,30.1742,30.2041,30.1145,30.1742,68653.0
2020-03-04 12:30:00,30.32,30.42,30.31,30.34,42184.0,30.1842,30.2837,30.1742,30.2041,42184.0
2020-03-04 12:40:00,30.34,30.36,30.28,30.32,39323.0,30.2041,30.224,30.1444,30.1842,39323.0
2020-03-04 12:50:00,30.32,30.38,30.3,30.37,30298.0,30.1842,30.2439,30.1643,30.234,30298.0
2020-03-04 13:00:00,30.37,30.43,30.34,30.38,76864.0,30.234,30.2937,30.2041,30.2439,76864.0
2020-03-04 13:10:00,30.38,30.49,30.34,30.49,39614.0,30.2439,30.3534,30.2041,30.3534,39614.0
2020-03-04 13:20:00,30.49,30.59,30.49,30.53,42994.0,30.3534,30.453,30.3534,30.3932,42994.0
2020-03-04 13:30:00,30.53,30.6,30.51,30.55,34247.0,30.3932,30.4629,30.3733,30.4131,34247.0
2020-03-04 13:40:00,30.55,30.61,30.54,30.6,30889.0,30.4131,30.4729,30.4032,30.4629,30889.0
2020-03-04 13:50:00,30.6,30.6,30.52,30.53,36504.0,30.4629,30.4629,30.3833,30.3932,36504.0
2020-03-04 14:00:00,30.53,30.56,30.47,30.5,46126.0,30.3932,30.4231,30.3335,30.3634,46126.0
2020-03-04 14:10:00,30.51,30.53,30.46,30.48,61390.0,30.3733,30.3932,30.3236,30.3435,61390.0
2020-03-04 14:20:00,30.48,30.69,30.48,30.66,126349.0,30.3435,30.5525,30.3435,30.5227,126349.0
2020-03-04 14:30:00,30.67,30.78,30.67,30.73,155429.0,30.5326,30.6421,30.5326,30.5923,155429.0
2020-03-04 14:40:00,30.73,30.73,30.59,30.62,60452.0,30.5923,30.5923,30.453,30.4828,60452.0
2020-03-04 14:50:00,30.63,30.66,30.48,30.49,105025.0,30.4928,30.5227,30.3435,30.3534,105025.0
2020-03-04 15:00:00,30.49,30.55,30.36,30.38,123018.0,30.3534,30.4131,30.224,30.2439,123018.0
2020-03-04 15:10:00,30.39,30.5,30.37,30.47,62541.0,30.2539,30.3634,30.234,30.3335,62541.0
2020-03-04 15:20:00,30.48,30.6,30.47,30.58,178911.0,30.3435,30.4629,30.3335,30.443,178911.0
2020-03-04 15:30:00,30.59,30.65,30.55,30.6,118839.0,30.453,30.5127,30.4131,30.4629,118839.0
2020-03-04 15:40:00,30.61,30.61,30.49,30.57,128877.0,30.4729,30.4729,30.3534,30.4331,128877.0
2020-03-04 15:50:00,30.58,30.71,30.51,30.54,739632.0,30.443,30.5724,30.3733,30.4032,739632.0
2020-03-05 09:30:00,29.89,30.41,29.79,30.36,284982.0,29.7561,30.2738,29.6566,30.224,284982.0
2020-03-05 09:40:00,30.37,30.37,30.03,30.05,190486.0,30.234,30.234,29.8955,29.9154,190486.0
2020-03-05 09:50:00,30.05,30.06,29.79,29.9,173693.0,29.9154,29.9253,29.6566,29.7661,173693.0
2020-03-05 10:00:00,29.93,30.07,29.89,30.01,137089.0,29.7959,29.9353,29.7561,29.8756,137089.0
2020-03-05 10:10:00,29.99,30.08,29.97,30.02,81226.0,29.8557,29.9453,29.8357,29.8855,81226.0
2020-03-05 10:20:00,30.02,30.23,30.01,30.08,57068.0,29.8855,30.0946,29.8756,29.9453,57068.0
2020-03-05 10:30:00,30.09,30.13,30.03,30.11,36882.0,29.9552,29.995,29.8955,29.9751,36882.0
2020-03-05 10:40:00,30.11,30.22,30.04,30.17,36898.0,29.9751,30.0846,29.9054,30.0348,36898.0
2020-03-05 10:50:00,30.17,30.19,30.09,30.14,44498.0,30.0348,30.0548,29.9552,30.005,44498.0
2020-03-05 11:00:00,30.14,30.48,30.06,30.46,204954.0,30.005,30.3435,29.9253,30.3236,204954.0
2020-03-05 11:10:00,30.45,30.6,30.44,30.59,95003.0,30.3136,30.4629,30.3036,30.453,95003.0
2020-03-05 11:20:00,30.59,30.76,30.56,30.72,105865.0,30.453,30.6222,30.4231,30.5824,105865.0
2020-03-05 11:30:00,30.72,30.79,30.67,30.67,80869.0,30.5824,30.6521,30.5326,30.5326,80869.0
2020-03-05 11:40:00,30.69,30.76,30.58,30.6,75265.0,30.5525,30.6222,30.443,30.4629,75265.0
2020-03-05 11:50:00,30.6,30.61,30.52,30.58,60295.0,30.4629,30.4729,30.3833,30.443,60295.0
2020-03-05 12:00:00,30.59,30.6,30.35,30.37,55097.0,30.453,30.4629,30.214,30.234,55097.0
2020-03-05 12:10:00,30.35,30.4,30.31,30.38,49978.0,30.214,30.2638,30.1742,30.2439,49978.0
2020-03-05 12:20:00,30.39,30.4,30.26,30.28,61006.0,30.2539,30.2638,30.1244,30.1444,61006.0
2020-03-05 12:30:00,30.27,30.3,30.09,30.09,55686.0,30.1344,30.1643,29.9552,29.9552,55686.0
2020-03-05 12:40:00,30.09,30.13,30.02,30.08,114119.0,29.9552,29.995,29.8855,29.9453,114119.0
2020-03-05 12:50:00,30.07,30.11,29.97,29.99,732458.0,29.9353,29.9751,29.8357,29.8557,732458.0
2020-03-05 13:00:00,29.98,30.01,29.85,29.9,67935.0,29.8457,29.8756,29.7163,29.7661,67935.0
2020-03-05 13:10:00,29.9,30.01,29.85,30.0,112096.0,29.7661,29.8756,29.7163,29.8656,112096.0
2020-03-05 13:20:00,29.99,30.06,29.99,30.05,131325.0,29.8557,29.9253,29.8557,29.9154,131325.0
2020-03-05 13:30:00,30.04,30.11,29.97,29.99,67768.0,29.9054,29.9751,29.8357,29.8557,67768.0
2020-03-05 13:40:00,29.99,30.05,29.9,30.04,71108.0,29.8557,29.9154,29.7661,29.9054,71108.0
2020-03-05 13:50:00,30.04,30.05,29.98,30.02,92943.0,29.9054,29.9154,29.8457,29.8855,92943.0
2020-03-05 14:00:00,30.01,30.02,29.95,29.96,76766.0,29.8756,29.8855,29.8158,29.8258,76766.0
2020-03-05 14:10:00,29.97,30.0,29.92,29.94,63144.0,29.8357,29.8656,29.786,29.8059,63144.0
2020-03-05 14:20:00,29.94,29.96,29.85,29.88,58770.0,29.8059,29.8258,29.7163,29.7461,58770.0
2020-03-05 14:30:00,29.88,29.94,29.85,29.93,119561.0,29.7461,29.8059,29.7163,29.7959,119561.0
2020-03-05 14:40:00,29.92,29.93,29.83,29.9,84614.0,29.786,29.7959,29.6964,29.7661,84614.0
2020-03-05 14:50:00,29.9,29.95,29.79,29.83,145214.0,29.7661,29.8158,29.6566,29.6964,145214.0
2020-03-05 15:00:00,29.83,29.86,29.79,29.85,96894.0,29.6964,29.7262,29.6566,29.7163,96894.0
2020-03-05 15:10:00,29.84,29.86,29.69,29.74,88837.0,29.7063,29.7262,29.557,29.6068,88837.0
2020-03-05 15:20:00,29.75,29.78,29.65,29.73,201744.0,29.6167,29.6466,29.5172,29.5968,201744.0
2020-03-05 15:30:00,29.72,29.98,29.7,29.83,204594.0,29.5869,29.8457,29.567,29.6964,204594.0
2020-03-05 15:40:00,29.83,29.89,29.71,29.83,295515.0,29.6964,29.7561,29.5769,29.6964,295515.0
2020-03-05 15:50:00,29.83,30.04,29.82,29.96,398398.0,29.6964,29.9054,29.6864,29.8258,398398.0
2020-03-06 09:30:00,28.72,29.21,28.6,29.12,755391.0,28.5913,29.0792,28.4719,28.9896,755391.0
2020-03-06 09:40:00,29.14,29.36,29.05,29.21,213979.0,29.0095,29.2285,28.9199,29.0792,213979.0
2020-03-06 09:50:00,29.21,29.3,29.01,29.27,153712.0,29.0792,29.1687,28.88,29.1389,153712.0
2020-03-06 10:00:00,29.29,29.57,29.26,29.42,246359.0,29.1588,29.4375,29.1289,29.2882,246359.0
2020-03-06 10:10:00,29.42,29.72,29.41,29.71,154890.0,29.2882,29.5869,29.2783,29.5769,154890.0
2020-03-06 10:20:00,29.71,30.05,29.68,30.05,387937.0,29.5769,29.9154,29.547,29.9154,387937.0
2020-03-06 10:30:00,30.04,30.11,29.76,29.84,156598.0,29.9054,29.9751,29.6267,29.7063,156598.0
2020-03-06 10:40:00,29.83,30.04,29.78,30.02,223675.0,29.6964,29.9054,29.6466,29.8855,223675.0
2020-03-06 10:50:00,30.02,30.07,29.92,30.01,139208.0,29.8855,29.9353,29.786,29.8756,139208.0
2020-03-06 11:00:00,30.01,30.06,29.79,29.8,122239.0,29.8756,29.9253,29.6566,29.6665,122239.0
2020-03-06 11:10:00,29.79,29.92,29.74,29.81,220446.0,29.6566,29.786,29.6068,29.6765,220446.0
2020-03-06 11:20:00,29.81,29.87,29.63,29.65,114092.0,29.6765,29.7362,29.4973,29.5172,114092.0
2020-03-06 11:30:00,29.69,29.84,29.66,29.84,95390.0,29.557,29.7063,29.5271,29.7063,95390.0
2020-03-06 11:40:00,29.83,29.89,29.77,29.8,116213.0,29.6964,29.7561,29.6366,29.6665,116213.0
2020-03-06 11:50:00,29.8,29.85,29.69,29.78,93797.0,29.6665,29.7163,29.557,29.6466,93797.0
2020-03-06 12:00:00,29.8,29.81,29.58,29.67,90655.0,29.6665,29.6765,29.4475,29.5371,90655.0
2020-03-06 12:10:00,29.66,29.77,29.62,29.65,57858.0,29.5271,29.6366,29.4873,29.5172,57858.0
2020-03-06 12:20:00,29.65,29.76,29.59,29.72,82567.0,29.5172,29.6267,29.4574,29.5869,82567.0
2020-03-06 12:30:00,29.73,29.83,29.68,29.76,138267.0,29.5968,29.6964,29.547,29.6267,138267.0
2020-03-06 12:40:00,29.78,29.86,29.74,29.75,47918.0,29.6466,29.7262,29.6068,29.6167,47918.0
2020-03-06 12:50:00,29.75,29.76,29.62,29.63,37942.0,29.6167,29.6267,29.4873,29.4973,37942.0
2020-03-06 13:00:00,29.63,29.71,29.57,29.57,57564.0,29.4973,29.5769,29.4375,29.4375,57564.0
2020-03-06 13:10:00,29.57,29.63,29.5,29.51,36252.0,29.4375,29.4973,29.3679,29.3778,36252.0
2020-03-06 13:20:00,29.52,29.7,29.5,29.52,104016.0,29.3878,29.567,29.3679,29.3878,104016.0
2020-03-06 13:30:00,29.52,29.57,29.35,29.38,245801.0,29.3878,29.4375,29.2185,29.2484,245801.0
2020-03-06 13:40:00,29.36,29.42,29.33,29.34,42106.0,29.2285,29.2882,29.1986,29.2086,42106.0
2020-03-06 13:50:00,29.35,29.45,29.32,29.36,86508.0,29.2185,29.3181,29.1887,29.2285,86508.0
2020-03-06 14:00:00,29.37,29.4,29.3,29.36,62384.0,29.2384,29.2683,29.1687,29.2285,62384.0
2020-03-06 14:10:00,29.37,29.43,29.33,29.37,58286.0,29.2384,29.2982,29.1986,29.2384,58286.0
2020-03-06 14:20:00,29.36,29.44,29.36,29.41,54779.0,29.2285,29.3081,29.2285,29.2783,54779.0
2020-03-06 14:30:00,29.42,29.45,29.3,29.34,109161.0,29.2882,29.3181,29.1687,29.2086,109161.0
2020-03-06 14:40:00,29.34,29.44,29.3,29.36,87215.0,29.2086,29.3081,29.1687,29.2285,87215.0
2020-03-06 14:50:00,29.36,29.43,29.35,29.35,57954.0,29.2285,29.2982,29.2185,29.2185,57954.0
2020-03-06 15:00:00,29.37,29.39,29.29,29.31,84485.0,29.2384,29.2583,29.1588,29.1787,84485.0
2020-03-06 15:10:00,29.31,29.47,29.28,29.45,113546.0,29.1787,29.338,29.1488,29.3181,113546.0
2020-03-06 15:20:00,29.45,29.46,29.35,29.38,61994.0,29.3181,29.328,29.2185,29.2484,61994.0
2020-03-06 15:30:00,29.36,29.62,29.34,29.41,184636.0,29.2285,29.4873,29.2086,29.2783,184636.0
2020-03-06 15:40:00,29.41,29.5,29.38,29.44,276237.0,29.2783,29.3679,29.2484,29.3081,276237.0
2020-03-06 15:50:00,29.46,29.66,29.46,29.62,551075.0,29.328,29.5271,29.328,29.4873,551075.0
2020-03-09 09:30:00,27.8,28.23,27.52,27.67,448087.0,27.6755,28.1035,27.3967,27.546,448087.0
2020-03-09 09:40:00,27.8,27.8,27.65,27.7,40028.0,27.6755,27.6755,27.5261,27.5759,40028.0
2020-03-09 09:50:00,27.7,28.13,27.67,27.96,630403.0,27.5759,28.004,27.546,27.8347,630403.0
2020-03-09 10:00:00,27.97,28.09,27.86,28.04,481352.0,27.8447,27.9642,27.7352,27.9144,481352.0
2020-03-09 10:10:00,28.05,28.15,27.9,27.97,344121.0,27.9243,28.0239,27.775,27.8447,344121.0
2020-03-09 10:20:00,27.99,28.15,27.84,28.04,399548.0,27.8646,28.0239,27.7153,27.9144,399548.0
2020-03-09 10:30:00,28.02,28.19,28.0,28.02,578081.0,27.8945,28.0637,27.8746,27.8945,578081.0
2020-03-09 10:40:00,28.02,28.12,27.95,27.95,228979.0,27.8945,27.994,27.8248,27.8248,228979.0
2020-03-09 10:50:00,27.95,27.97,27.78,27.8,197119.0,27.8248,27.8447,27.6556,27.6755,197119.0
2020-03-09 11:00:00,27.8,27.98,27.78,27.81,304374.0,27.6755,27.8547,27.6556,27.6854,304374.0
2020-03-09 11:10:00,27.81,28.04,27.81,28.02,154066.0,27.6854,27.9144,27.6854,27.8945,154066.0
2020-03-09 11:20:00,28.03,28.17,28.02,28.07,409918.0,27.9044,28.0438,27.8945,27.9443,409918.0
2020-03-09 11:30:00,28.09,28.38,27.99,28.38,220437.0,27.9642,28.2529,27.8646,28.2529,220437.0
2020-03-09 11:40:00,28.37,28.42,28.21,28.39,206464.0,28.2429,28.2927,28.0836,28.2628,206464.0
2020-03-09 11:50:00,28.37,28.58,28.35,28.51,309409.0,28.2429,28.452,28.223,28.3823,309409.0
2020-03-09 12:00:00,28.52,28.67,28.47,28.63,1420650.0,28.3922,28.5416,28.3425,28.5017,1420650.0
2020-03-09 12:10:00,28.61,28.66,28.38,28.46,258456.0,28.4818,28.5316,28.2529,28.3325,258456.0
2020-03-09 12:20:00,28.45,28.5,28.34,28.4,345509.0,28.3226,28.3723,28.213,28.2728,345509.0
2020-03-09 12:30:00,28.42,28.51,28.33,28.36,270864.0,28.2927,28.3823,28.2031,28.233,270864.0
2020-03-09 12:40:00,28.37,28.42,28.17,28.18,144004.0,28.2429,28.2927,28.0438,28.0538,144004.0
2020-03-09 12:50:00,28.18,28.18,27.95,27.99,144991.0,28.0538,28.0538,27.8248,27.8646,144991.0
2020-03-09 13:00:00,27.99,28.07,27.82,27.86,109186.0,27.8646,27.9443,27.6954,27.7352,109186.0
2020-03-09 13:10:00,27.85,27.95,27.81,27.85,61677.0,27.7252,27.8248,27.6854,27.7252,61677.0
2020-03-09 13:20:00,27.84,27.84,27.77,27.78,66947.0,27.7153,27.7153,27.6456,27.6556,66947.0
2020-03-09 13:30:00,27.78,27.8,27.67,27.67,68349.0,27.6556,27.6755,27.546,27.546,68349.0
2020-03-09 13:40:00,27.68,27.7,27.57,27.66,102434.0,27.556,27.5759,27.4465,27.5361,102434.0
2020-03-09 13:50:00,27.65,27.65,27.51,27.52,73974.0,27.5261,27.5261,27.3868,27.3967,73974.0
2020-03-09 14:00:00,27.52,27.56,27.15,27.16,331956.0,27.3967,27.4365,27.0284,27.0383,331956.0
2020-03-09 14:10:00,27.16,27.38,27.12,27.28,146797.0,27.0383,27.2573,26.9985,27.1578,146797.0
2020-03-09 14:20:00,27.29,27.32,27.08,27.1,118487.0,27.1678,27.1976,26.9587,26.9786,118487.0
2020-03-09 14:30:00,27.1,27.29,27.05,27.25,246573.0,26.9786,27.1678,26.9288,27.1279,246573.0
2020-03-09 14:40:00,27.25,27.28,27.02,27.1,134641.0,27.1279,27.1578,26.899,26.9786,134641.0
2020-03-09 14:50:00,27.11,27.37,27.11,27.31,110340.0,26.9886,27.2474,26.9886,27.1877,110340.0
2020-03-09 15:00:00,27.31,27.39,27.2,27.32,175124.0,27.1877,27.2673,27.0782,27.1976,175124.0
2020-03-09 15:10:00,27.32,27.32,27.17,27.2,153474.0,27.1976,27.1976,27.0483,27.0782,153474.0
2020-03-09 15:20:00,27.2,27.41,27.14,27.31,230371.0,27.0782,27.2872,27.0184,27.1877,230371.0
2020-03-09 15:30:00,27.31,27.4,27.21,27.37,239505.0,27.1877,27.2773,27.0881,27.2474,239505.0
2020-03-09 15:40:00,27.37,27.39,27.17,27.19,417956.0,27.2474,27.2673,27.0483,27.0682,417956.0
2020-03-09 15:50:00,27.19,27.22,26.85,26.89,1004236.0,27.0682,27.0981,26.7297,26.7695,1004236.0
2020-03-10 09:30:00,28.15,28.4,27.55,27.63,536074.0,28.0239,28.2728,27.4266,27.5062,536074.0
2020-03-10 09:40:00,27.65,27.71,27.48,27.64,318462.0,27.5261,27.5859,27.3569,27.5162,318462.0
2020-03-10 09:50:00,27.64,27.93,27.63,27.81,270750.0,27.5162,27.8049,27.5062,27.6854,270750.0
2020-03-10 10:00:00,27.84,27.9,27.75,27.85,171575.0,27.7153,27.775,27.6257,27.7252,171575.0
2020-03-10 10:10:00,27.86,28.04,27.84,27.95,161476.0,27.7352,27.9144,27.7153,27.8248,161476.0
2020-03-10 10:20:00,27.95,28.05,27.86,27.91,171099.0,27.8248,27.9243,27.7352,27.785,171099.0
2020-03-10 10:30:00,27.91,27.93,27.77,27.82,127463.0,27.785,27.8049,27.6456,27.6954,127463.0
2020-03-10 10:40:00,27.84,27.91,27.71,27.79,179979.0,27.7153,27.785,27.5859,27.6655,179979.0
2020-03-10 10:50:00,27.79,27.96,27.76,27.92,224294.0,27.6655,27.8347,27.6356,27.7949,224294.0
2020-03-10 11:00:00,27.91,28.02,27.83,27.98,164682.0,27.785,27.8945,27.7053,27.8547,164682.0
2020-03-10 11:10:00,27.98,27.99,27.84,27.89,212105.0,27.8547,27.8646,27.7153,27.7651,212105.0
2020-03-10 11:20:00,27.89,27.9,27.69,27.73,327663.0,27.7651,27.775,27.566,27.6058,327663.0
2020-03-10 11:30:00,27.73,27.79,27.6,27.74,179481.0,27.6058,27.6655,27.4764,27.6157,179481.0
2020-03-10 11:40:00,27.74,27.92,27.68,27.9,88848.0,27.6157,27.7949,27.556,27.775,88848.0
2020-03-10 11:50:00,27.91,27.96,27.78,27.89,130143.0,27.785,27.8347,27.6556,27.7651,130143.0
2020-03-10 12:00:00,27.9,28.16,27.88,28.04,123774.0,27.775,28.0339,27.7551,27.9144,123774.0
2020-03-10 12:10:00,28.06,28.21,28.06,28.13,71674.0,27.9343,28.0836,27.9343,28.004,71674.0
2020-03-10 12:20:00,28.14,28.17,27.92,27.93,69911.0,28.0139,28.0438,27.7949,27.8049,69911.0
2020-03-10 12:30:00,27.92,28.07,27.85,28.04,55015.0,27.7949,27.9443,27.7252,27.9144,55015.0
2020-03-10 12:40:00,28.06,28.17,27.97,28.04,57599.0,27.9343,28.0438,27.8447,27.9144,57599.0
2020-03-10 12:50:00,28.03,28.14,28.0,28.05,55412.0,27.9044,28.0139,27.8746,27.9243,55412.0
2020-03-10 13:00:00,28.06,28.24,27.96,28.21,99311.0,27.9343,28.1135,27.8347,28.0836,99311.0
2020-03-10 13:10:00,28.22,28.24,28.12,28.23,130095.0,28.0936,28.1135,27.994,28.1035,130095.0
2020-03-10 13:20:00,28.21,28.26,28.01,28.11,129156.0,28.0836,28.1334,27.8845,27.9841,129156.0
2020-03-10 13:30:00,28.11,28.21,28.01,28.07,88902.0,27.9841,28.0836,27.8845,27.9443,88902.0
2020-03-10 13:40:00,28.08,28.13,27.96,27.99,65183.0,27.9542,28.004,27.8347,27.8646,65183.0
2020-03-10 13:50:00,28.0,28.05,27.98,28.03,39081.0,27.8746,27.9243,27.8547,27.9044,39081.0
2020-03-10 14:00:00,28.02,28.13,27.91,28.11,316276.0,27.8945,28.004,27.785,27.9841,316276.0
2020-03-10 14:10:00,28.1,28.2,28.08,28.17,53162.0,27.9741,28.0737,27.9542,28.0438,53162.0
2020-03-10 14:20:00,28.18,28.33,28.1,28.32,83506.0,28.0538,28.2031,27.9741,28.1931,83506.0
2020-03-10 14:30:00,28.32,28.46,28.31,28.44,86364.0,28.1931,28.3325,28.1832,28.3126,86364.0
2020-03-10 14:40:00,28.45,28.74,28.43,28.71,152595.0,28.3226,28.6113,28.3026,28.5814,152595.0
2020-03-10 14:50:00,28.71,28.71,28.56,28.66,114677.0,28.5814,28.5814,28.4321,28.5316,114677.0
2020-03-10 15:00:00,28.66,28.78,28.63,28.66,139214.0,28.5316,28.6511,28.5017,28.5316,139214.0
2020-03-10 15:10:00,28.66,28.76,28.65,28.73,136708.0,28.5316,28.6312,28.5217,28.6013,136708.0
2020-03-10 15:20:00,28.73,28.79,28.65,28.66,125432.0,28.6013,28.661,28.5217,28.5316,125432.0
2020-03-10 15:30:00,28.66,28.78,28.58,28.76,200911.0,28.5316,28.6511,28.452,28.6312,200911.0
2020-03-10 15:40:00,28.76,28.96,28.69,28.95,277341.0,28.6312,28.8303,28.5615,28.8203,277341.0
2020-03-10 15:50:00,28.95,29.1,28.84,29.03,577248.0,28.8203,28.9696,28.7108,28.9,577248.0
2020-03-11 09:30:00,27.61,28.11,27.51,27.92,584089.0,27.4863,27.9841,27.3868,27.7949,584089.0
2020-03-11 09:40:00,27.92,27.92,27.51,27.72,249684.0,27.7949,27.7949,27.3868,27.5958,249684.0
2020-03-11 09:50:00,27.74,28.18,27.66,28.15,154959.0,27.6157,28.0538,27.5361,28.0239,154959.0
2020-03-11 10:00:00,28.15,28.32,27.99,28.26,104695.0,28.0239,28.1931,27.8646,28.1334,104695.0
2020-03-11 10:10:00,28.26,28.28,27.95,27.95,82207.0,28.1334,28.1533,27.8248,27.8248,82207.0
2020-03-11 10:20:00,27.96,28.02,27.8,27.97,137804.0,27.8347,27.8945,27.6755,27.8447,137804.0
2020-03-11 10:30:00,27.96,28.0,27.79,27.85,170771.0,27.8347,27.8746,27.6655,27.7252,170771.0
2020-03-11 10:40:00,27.85,28.01,27.8,27.89,147589.0,27.7252,27.8845,27.6755,27.7651,147589.0
2020-03-11 10:50:00,27.89,28.02,27.82,28.01,87516.0,27.7651,27.8945,27.6954,27.8845,87516.0
2020-03-11 11:00:00,28.01,28.07,27.87,27.93,109368.0,27.8845,27.9443,27.7452,27.8049,109368.0
2020-03-11 11:10:00,27.94,28.05,27.94,27.98,130420.0,27.8148,27.9243,27.8148,27.8547,130420.0
2020-03-11 11:20:00,27.98,28.02,27.89,28.02,178288.0,27.8547,27.8945,27.7651,27.8945,178288.0
2020-03-11 11:30:00,28.01,28.23,27.95,28.21,118884.0,27.8845,28.1035,27.8248,28.0836,118884.0
2020-03-11 11:40:00,28.21,28.28,27.99,28.11,82797.0,28.0836,28.1533,27.8646,27.9841,82797.0
2020-03-11 11:50:00,28.12,28.13,28.0,28.05,84591.0,27.994,28.004,27.8746,27.9243,84591.0
2020-03-11 12:00:00,28.05,28.15,27.99,28.13,74328.0,27.9243,28.0239,27.8646,28.004,74328.0
2020-03-11 12:10:00,28.14,28.32,28.14,28.26,63405.0,28.0139,28.1931,28.0139,28.1334,63405.0
2020-03-11 12:20:00,28.25,28.26,28.14,28.18,84606.0,28.1235,28.1334,28.0139,28.0538,84606.0
2020-03-11 12:30:00,28.17,28.19,28.01,28.03,73777.0,28.0438,28.0637,27.8845,27.9044,73777.0
2020-03-11 12:40:00,28.02,28.04,27.93,27.94,120905.0,27.8945,27.9144,27.8049,27.8148,120905.0
2020-03-11 12:50:00,27.94,27.98,27.85,27.95,125491.0,27.8148,27.8547,27.7252,27.8248,125491.0
2020-03-11 13:00:00,27.94,27.96,27.83,27.92,114469.0,27.8148,27.8347,27.7053,27.7949,114469.0
2020-03-11 13:10:00,27.92,27.97,27.86,27.89,165845.0,27.7949,27.8447,27.7352,27.7651,165845.0
2020-03-11 13:20:00,27.89,27.9,27.71,27.86,204381.0,27.7651,27.775,27.5859,27.7352,204381.0
2020-03-11 13:30:00,27.86,27.89,27.68,27.75,143908.0,27.7352,27.7651,27.556,27.6257,143908.0
2020-03-11 13:40:00,27.75,27.79,27.64,27.77,104683.0,27.6257,27.6655,27.5162,27.6456,104683.0
2020-03-11 13:50:00,27.75,27.86,27.73,27.81,103994.0,27.6257,27.7352,27.6058,27.6854,103994.0
2020-03-11 14:00:00,27.81,27.83,27.7,27.75,167469.0,27.6854,27.7053,27.5759,27.6257,167469.0
2020-03-11 14:10:00,27.75,27.76,27.67,27.69,78067.0,27.6257,27.6356,27.546,27.566,78067.0
2020-03-11 14:20:00,27.68,27.8,27.67,27.71,108763.0,27.556,27.6755,27.546,27.5859,108763.0
2020-03-11 14:30:00,27.71,27.76,27.61,27.7,161316.0,27.5859,27.6356,27.4863,27.5759,161316.0
2020-03-11 14:40:00,27.69,27.82,27.63,27.77,153495.0,27.566,27.6954,27.5062,27.6456,153495.0
2020-03-11 14:50:00,27.77,27.86,27.73,27.81,104477.0,27.6456,27.7352,27.6058,27.6854,104477.0
2020-03-11 15:00:00,27.83,27.84,27.54,27.59,119522.0,27.7053,27.7153,27.4166,27.4664,119522.0
2020-03-11 15:10:00,27.58,27.61,27.42,27.5,334483.0,27.4565,27.4863,27.2972,27.3768,334483.0
2020-03-11 15:20:00,27.49,27.58,27.47,27.55,271842.0,27.3669,27.4565,27.3469,27.4266,271842.0
2020-03-11 15:30:00,27.55,27.68,27.49,27.65,269371.0,27.4266,27.556,27.3669,27.5261,269371.0
2020-03-11 15:40:00,27.65,27.71,27.51,27.6,295055.0,27.5261,27.5859,27.3868,27.4764,295055.0
2020-03-11 15:50:00,27.6,27.64,27.5,27.51,615629.0,27.4764,27.5162,27.3768,27.3868,615629.0
2020-03-12 09:30:00,25.34,26.3,25.25,25.7,514960.0,25.2265,26.1822,25.1369,25.5849,514960.0
2020-03-12 09:40:00,25.7,25.7,25.7,25.7,0.0,25.5849,25.5849,25.5849,25.5849,0.0
2020-03-12 09:50:00,25.68,25.96,25.52,25.85,398855.0,25.565,25.8437,25.4057,25.7342,398855.0
2020-03-12 10:00:00,25.85,26.19,25.71,26.09,500668.0,25.7342,26.0727,25.5948,25.9731,500668.0
2020-03-12 10:10:00,26.09,26.47,26.0,26.27,531001.0,25.9731,26.3514,25.8835,26.1523,531001.0
2020-03-12 10:20:00,26.27,26.31,25.81,26.09,400571.0,26.1523,26.1921,25.6944,25.9731,400571.0
2020-03-12 10:30:00,26.09,26.25,26.01,26.22,196689.0,25.9731,26.1324,25.8935,26.1025,196689.0
2020-03-12 10:40:00,26.21,26.39,26.01,26.35,377359.0,26.0926,26.2718,25.8935,26.232,377359.0
2020-03-12 10:50:00,26.35,26.58,26.3,26.42,311516.0,26.232,26.4609,26.1822,26.3016,311516.0
2020-03-12 11:00:00,26.41,26.43,26.25,26.32,296561.0,26.2917,26.3116,26.1324,26.2021,296561.0
2020-03-12 11:10:00,26.31,26.33,26.1,26.19,253971.0,26.1921,26.2121,25.9831,26.0727,253971.0
2020-03-12 11:20:00,26.2,26.42,26.18,26.25,226415.0,26.0826,26.3016,26.0627,26.1324,226415.0
2020-03-12 11:30:00,26.26,26.26,25.99,26.02,203890.0,26.1424,26.1424,25.8736,25.9034,203890.0
2020-03-12 11:40:00,26.01,26.01,25.8,25.83,211199.0,25.8935,25.8935,25.6844,25.7143,211199.0
2020-03-12 11:50:00,25.82,25.83,25.6,25.61,322783.0,25.7043,25.7143,25.4853,25.4953,322783.0
2020-03-12 12:00:00,25.61,25.7,25.52,25.57,341870.0,25.4953,25.5849,25.4057,25.4555,341870.0
2020-03-12 12:10:00,25.57,25.67,25.41,25.56,289674.0,25.4555,25.555,25.2962,25.4455,289674.0
2020-03-12 12:20:00,25.55,26.03,25.51,26.01,340967.0,25.4355,25.9134,25.3957,25.8935,340967.0
2020-03-12 12:30:00,26.01,26.03,25.81,25.95,374634.0,25.8935,25.9134,25.6944,25.8338,374634.0
2020-03-12 12:40:00,25.94,25.94,25.65,25.71,437828.0,25.8238,25.8238,25.5351,25.5948,437828.0
2020-03-12 12:50:00,25.71,26.43,25.69,26.29,327148.0,25.5948,26.3116,25.5749,26.1722,327148.0
2020-03-12 13:00:00,26.3,26.87,26.21,26.58,304841.0,26.1822,26.7496,26.0926,26.4609,304841.0
2020-03-12 13:10:00,26.58,26.65,26.26,26.51,227101.0,26.4609,26.5306,26.1424,26.3912,227101.0
2020-03-12 13:20:00,26.51,26.51,26.1,26.22,99287.0,26.3912,26.3912,25.9831,26.1025,99287.0
2020-03-12 13:30:00,26.23,26.23,25.65,25.65,126795.0,26.1125,26.1125,25.5351,25.5351,126795.0
2020-03-12 13:40:00,25.65,25.82,25.63,25.74,153580.0,25.5351,25.7043,25.5152,25.6247,153580.0
2020-03-12 13:50:00,25.73,25.76,25.54,25.74,124985.0,25.6147,25.6446,25.4256,25.6247,124985.0
2020-03-12 14:00:00,25.74,25.83,25.59,25.68,120483.0,25.6247,25.7143,25.4754,25.565,120483.0
2020-03-12 14:10:00,25.69,25.73,25.57,25.57,127503.0,25.5749,25.6147,25.4555,25.4555,127503.0
2020-03-12 14:20:00,25.58,25.68,25.52,25.54,105429.0,25.4654,25.565,25.4057,25.4256,105429.0
2020-03-12 14:30:00,25.55,25.63,25.47,25.49,118706.0,25.4355,25.5152,25.3559,25.3758,118706.0
2020-03-12 14:40:00,25.49,25.71,25.48,25.7,116185.0,25.3758,25.5948,25.3659,25.5849,116185.0
2020-03-12 14:50:00,25.7,25.78,25.49,25.52,88126.0,25.5849,25.6645,25.3758,25.4057,88126.0
2020-03-12 15:00:00,25.53,25.75,25.53,25.69,117691.0,25.4156,25.6346,25.4156,25.5749,117691.0
2020-03-12 15:10:00,25.7,25.79,25.53,25.66,123218.0,25.5849,25.6745,25.4156,25.5451,123218.0
2020-03-12 15:20:00,25.67,25.71,25.5,25.5,138531.0,25.555,25.5948,25.3858,25.3858,138531.0
2020-03-12 15:30:00,25.5,25.72,25.45,25.67,316358.0,25.3858,25.6048,25.336,25.555,316358.0
2020-03-12 15:40:00,25.67,25.84,25.6,25.82,493923.0,25.555,25.7242,25.4853,25.7043,493923.0
2020-03-12 15:50:00,25.81,26.17,25.75,25.91,1152453.0,25.6944,26.0528,25.6346,25.7939,1152453.0
2020-03-13 09:30:00,27.0,27.12,25.1,25.2,591431.0,26.8791,26.9985,24.9876,25.0871,591431.0
2020-03-13 09:40:00,25.2,25.26,24.7,24.74,1705893.0,25.0871,25.1468,24.5894,24.6292,1705893.0
2020-03-13 09:50:00,24.75,24.92,24.52,24.62,935683.0,24.6391,24.8084,24.4102,24.5097,935683.0
2020-03-13 10:00:00,24.62,24.93,24.55,24.71,626258.0,24.5097,24.8183,24.44,24.5993,626258.0
2020-03-13 10:10:00,24.7,24.93,24.53,24.91,412943.0,24.5894,24.8183,24.4201,24.7984,412943.0
2020-03-13 10:20:00,24.91,24.95,24.7,24.71,389130.0,24.7984,24.8382,24.5894,24.5993,389130.0
2020-03-13 10:30:00,24.72,24.92,24.63,24.82,282043.0,24.6093,24.8084,24.5197,24.7088,282043.0
2020-03-13 10:40:00,24.8,24.81,24.58,24.71,164405.0,24.6889,24.6989,24.4699,24.5993,164405.0
2020-03-13 10:50:00,24.71,24.78,24.04,24.06,334706.0,24.5993,24.669,23.9323,23.9522,334706.0
2020-03-13 11:00:00,24.06,24.14,23.81,23.9,487443.0,23.9522,24.0319,23.7033,23.7929,487443.0
2020-03-13 11:10:00,23.9,24.13,23.85,23.9,397423.0,23.7929,24.0219,23.7432,23.7929,397423.0
2020-03-13 11:20:00,23.9,23.99,23.79,23.8,173070.0,23.7929,23.8825,23.6834,23.6934,173070.0
2020-03-13 11:30:00,23.81,23.86,23.58,23.76,287073.0,23.7033,23.7531,23.4744,23.6536,287073.0
2020-03-13 11:40:00,23.76,24.07,23.59,23.96,238184.0,23.6536,23.9622,23.4843,23.8527,238184.0
2020-03-13 11:50:00,23.97,24.58,23.96,24.22,347025.0,23.8626,24.4699,23.8527,24.1115,347025.0
2020-03-13 12:00:00,24.22,24.28,24.0,24.08,184676.0,24.1115,24.1712,23.8925,23.9721,184676.0
2020-03-13 12:10:00,24.05,24.2,23.93,24.18,178383.0,23.9423,24.0916,23.8228,24.0717,178383.0
2020-03-13 12:20:00,24.19,24.49,24.11,24.44,117532.0,24.0816,24.3803,24.002,24.3305,117532.0
2020-03-13 12:30:00,24.44,24.88,24.44,24.73,271531.0,24.3305,24.7685,24.3305,24.6192,271531.0
2020-03-13 12:40:00,24.71,24.92,24.71,24.81,185237.0,24.5993,24.8084,24.5993,24.6989,185237.0
2020-03-13 12:50:00,24.8,24.99,24.71,24.96,188933.0,24.6889,24.8781,24.5993,24.8482,188933.0
2020-03-13 13:00:00,24.96,25.02,24.89,24.98,168996.0,24.8482,24.9079,24.7785,24.8681,168996.0
2020-03-13 13:10:00,24.98,25.11,24.94,25.06,181285.0,24.8681,24.9975,24.8283,24.9477,181285.0
2020-03-13 13:20:00,25.06,25.16,25.0,25.13,138567.0,24.9477,25.0473,24.888,25.0174,138567.0
2020-03-13 13:30:00,25.13,25.38,25.13,25.34,180216.0,25.0174,25.2663,25.0174,25.2265,180216.0
2020-03-13 13:40:00,25.35,25.6,25.34,25.55,222768.0,25.2364,25.4853,25.2265,25.4355,222768.0
2020-03-13 13:50:00,25.56,25.76,25.52,25.71,323605.0,25.4455,25.6446,25.4057,25.5948,323605.0
2020-03-13 14:00:00,25.71,25.71,24.92,25.11,419133.0,25.5948,25.5948,24.8084,24.9975,419133.0
2020-03-13 14:10:00,25.1,25.33,25.03,25.13,183250.0,24.9876,25.2165,24.9179,25.0174,183250.0
2020-03-13 14:20:00,25.11,25.15,25.01,25.07,401824.0,24.9975,25.0373,24.898,24.9577,401824.0
2020-03-13 14:30:00,25.08,25.12,25.02,25.09,115589.0,24.9677,25.0075,24.9079,24.9776,115589.0
2020-03-13 14:40:00,25.09,25.38,25.08,25.11,322915.0,24.9776,25.2663,24.9677,24.9975,322915.0
2020-03-13 14:50:00,25.1,25.18,24.99,25.02,271032.0,24.9876,25.0672,24.8781,24.9079,271032.0
2020-03-13 15:00:00,25.03,25.36,25.0,25.2,243265.0,24.9179,25.2464,24.888,25.0871,243265.0
2020-03-13 15:10:00,25.21,25.3,24.99,25.2,268938.0,25.0971,25.1867,24.8781,25.0871,268938.0
2020-03-13 15:20:00,25.2,25.32,25.12,25.16,255617.0,25.0871,25.2066,25.0075,25.0473,255617.0
2020-03-13 15:30:00,25.14,25.18,24.52,24.85,581044.0,25.0274,25.0672,24.4102,24.7387,581044.0
2020-03-13 15:40:00,24.87,25.04,24.63,24.83,430848.0,24.7586,24.9278,24.5197,24.7188,430848.0
2020-03-13 15:50:00,24.82,25.1,24.82,25.07,966694.0,24.7088,24.9876,24.7088,24.9577,966694.0
2020-03-16 09:30:00,22.3,23.0,22.21,22.56,235120.0,22.2001,22.897,22.1105,22.4589,235120.0
2020-03-16 09:40:00,20.34,22.0,20.3,20.75,801890.0,20.2489,21.9014,20.2091,20.657,801890.0
2020-03-16 09:50:00,20.75,22.14,20.72,21.31,545102.0,20.657,22.0408,20.6272,21.2145,545102.0
2020-03-16 10:00:00,21.29,21.54,21.1,21.5,296631.0,21.1946,21.4435,21.0055,21.4037,296631.0
2020-03-16 10:10:00,21.51,22.48,21.48,22.47,479079.0,21.4136,22.3793,21.3838,22.3693,479079.0
2020-03-16 10:20:00,22.48,23.5,22.42,22.93,726288.0,22.3793,23.3947,22.3196,22.8273,726288.0
2020-03-16 10:30:00,22.93,23.66,22.93,23.66,266878.0,22.8273,23.554,22.8273,23.554,266878.0
2020-03-16 10:40:00,23.66,23.81,23.49,23.66,147294.0,23.554,23.7033,23.3848,23.554,147294.0
2020-03-16 10:50:00,23.65,23.87,23.48,23.87,195627.0,23.5441,23.7631,23.3748,23.7631,195627.0
2020-03-16 11:00:00,23.87,24.24,23.86,24.15,391694.0,23.7631,24.1314,23.7531,24.0418,391694.0
2020-03-16 11:10:00,24.15,24.15,23.9,23.98,153168.0,24.0418,24.0418,23.7929,23.8726,153168.0
2020-03-16 11:20:00,23.99,24.15,23.84,24.13,85502.0,23.8825,24.0418,23.7332,24.0219,85502.0
2020-03-16 11:30:00,24.12,24.24,24.0,24.0,132544.0,24.012,24.1314,23.8925,23.8925,132544.0
2020-03-16 11:40:00,24.0,24.07,23.93,23.98,169420.0,23.8925,23.9622,23.8228,23.8726,169420.0
2020-03-16 11:50:00,23.98,24.02,23.58,23.73,83384.0,23.8726,23.9124,23.4744,23.6237,83384.0
2020-03-16 12:00:00,23.75,24.0,23.62,23.95,238289.0,23.6436,23.8925,23.5142,23.8427,238289.0
2020-03-16 12:10:00,23.95,24.04,23.83,23.85,172339.0,23.8427,23.9323,23.7233,23.7432,172339.0
2020-03-16 12:20:00,23.85,23.95,23.46,23.51,133608.0,23.7432,23.8427,23.3549,23.4047,133608.0
2020-03-16 12:30:00,23.5,23.58,23.45,23.47,98545.0,23.3947,23.4744,23.345,23.3649,98545.0
2020-03-16 12:40:00,23.48,23.6,23.47,23.5,71747.0,23.3748,23.4943,23.3649,23.3947,71747.0
2020-03-16 12:50:00,23.51,23.53,23.45,23.49,92467.0,23.4047,23.4246,23.345,23.3848,92467.0
2020-03-16 13:00:00,23.48,23.52,23.31,23.41,75396.0,23.3748,23.4146,23.2056,23.3051,75396.0
2020-03-16 13:10:00,23.4,23.54,23.39,23.46,71561.0,23.2952,23.4345,23.2852,23.3549,71561.0
2020-03-16 13:20:00,23.45,23.54,23.29,23.48,126287.0,23.345,23.4345,23.1857,23.3748,126287.0
2020-03-16 13:30:00,23.47,23.48,23.17,23.2,85304.0,23.3649,23.3748,23.0662,23.0961,85304.0
2020-03-16 13:40:00,23.21,23.28,23.13,23.15,73933.0,23.106,23.1757,23.0264,23.0463,73933.0
2020-03-16 13:50:00,23.14,23.21,23.07,23.08,96468.0,23.0363,23.106,22.9667,22.9766,96468.0
2020-03-16 14:00:00,23.07,23.13,23.03,23.03,83587.0,22.9667,23.0264,22.9268,22.9268,83587.0
2020-03-16 14:10:00,23.02,23.11,23.02,23.09,53778.0,22.9169,23.0065,22.9169,22.9866,53778.0
2020-03-16 14:20:00,23.09,23.1,22.94,23.08,75270.0,22.9866,22.9965,22.8372,22.9766,75270.0
2020-03-16 14:30:00,23.08,23.37,22.95,23.04,153333.0,22.9766,23.2653,22.8472,22.9368,153333.0
2020-03-16 14:40:00,23.02,23.03,22.72,22.73,137770.0,22.9169,22.9268,22.6182,22.6282,137770.0
2020-03-16 14:50:00,22.73,23.01,22.7,22.9,106513.0,22.6282,22.9069,22.5983,22.7974,106513.0
2020-03-16 15:00:00,22.92,23.06,22.8,22.86,103865.0,22.8173,22.9567,22.6979,22.7576,103865.0
2020-03-16 15:10:00,22.87,23.24,22.84,23.12,140931.0,22.7676,23.1359,22.7377,23.0164,140931.0
2020-03-16 15:20:00,23.11,23.15,22.95,22.96,167089.0,23.0065,23.0463,22.8472,22.8571,167089.0
2020-03-16 15:30:00,22.95,22.96,22.85,22.9,244627.0,22.8472,22.8571,22.7476,22.7974,244627.0
2020-03-16 15:40:00,22.91,23.16,22.89,23.02,269411.0,22.8074,23.0563,22.7875,22.9169,269411.0
2020-03-16 15:50:00,23.02,23.06,22.53,22.53,709986.0,22.9169,22.9567,22.4291,22.4291,709986.0
2020-03-17 09:30:00,22.71,23.4,22.71,22.82,494621.0,22.6083,23.2952,22.6083,22.7178,494621.0
2020-03-17 09:40:00,22.8,23.19,22.7,22.95,214368.0,22.6979,23.0861,22.5983,22.8472,214368.0
2020-03-17 09:50:00,22.95,23.05,22.73,22.87,215070.0,22.8472,22.9467,22.6282,22.7676,215070.0
2020-03-17 10:00:00,22.86,22.97,22.53,22.72,405350.0,22.7576,22.8671,22.4291,22.6182,405350.0
2020-03-17 10:10:00,22.74,22.96,22.73,22.88,88550.0,22.6381,22.8571,22.6282,22.7775,88550.0
2020-03-17 10:20:00,22.89,23.15,22.88,23.1,153728.0,22.7875,23.0463,22.7775,22.9965,153728.0
2020-03-17 10:30:00,23.11,23.42,23.11,23.33,119854.0,23.0065,23.3151,23.0065,23.2255,119854.0
2020-03-17 10:40:00,23.33,23.47,23.14,23.43,90736.0,23.2255,23.3649,23.0363,23.325,90736.0
2020-03-17 10:50:00,23.43,23.47,23.29,23.44,140048.0,23.325,23.3649,23.1857,23.335,140048.0
2020-03-17 11:00:00,23.43,23.58,23.34,23.57,96028.0,23.325,23.4744,23.2354,23.4644,96028.0
2020-03-17 11:10:00,23.59,23.99,23.58,23.86,138380.0,23.4843,23.8825,23.4744,23.7531,138380.0
2020-03-17 11:20:00,23.86,23.88,23.51,23.6,166792.0,23.7531,23.773,23.4047,23.4943,166792.0
2020-03-17 11:30:00,23.59,23.68,23.5,23.51,99796.0,23.4843,23.5739,23.3947,23.4047,99796.0
2020-03-17 11:40:00,23.52,23.76,23.49,23.74,79783.0,23.4146,23.6536,23.3848,23.6337,79783.0
2020-03-17 11:50:00,23.73,23.92,23.72,23.85,94883.0,23.6237,23.8128,23.6137,23.7432,94883.0
2020-03-17 12:00:00,23.85,23.99,23.77,23.98,71862.0,23.7432,23.8825,23.6635,23.8726,71862.0
2020-03-17 12:10:00,23.96,23.98,23.56,23.6,78420.0,23.8527,23.8726,23.4545,23.4943,78420.0
2020-03-17 12:20:00,23.61,23.61,23.29,23.33,140316.0,23.5042,23.5042,23.1857,23.2255,140316.0
2020-03-17 12:30:00,23.29,23.41,23.08,23.18,81136.0,23.1857,23.3051,22.9766,23.0762,81136.0
2020-03-17 12:40:00,23.21,23.21,23.04,23.18,56523.0,23.106,23.106,22.9368,23.0762,56523.0
2020-03-17 12:50:00,23.17,23.31,23.12,23.27,116390.0,23.0662,23.2056,23.0164,23.1658,116390.0
2020-03-17 13:00:00,23.27,23.29,23.01,23.02,111657.0,23.1658,23.1857,22.9069,22.9169,111657.0
2020-03-17 13:10:00,23.02,23.18,22.99,23.17,159997.0,22.9169,23.0762,22.887,23.0662,159997.0
2020-03-17 13:20:00,23.18,23.38,23.13,23.32,67519.0,23.0762,23.2753,23.0264,23.2155,67519.0
2020-03-17 13:30:00,23.32,23.47,23.3,23.46,62260.0,23.2155,23.3649,23.1956,23.3549,62260.0
2020-03-17 13:40:00,23.49,23.51,23.33,23.48,62267.0,23.3848,23.4047,23.2255,23.3748,62267.0
2020-03-17 13:50:00,23.46,23.5,23.35,23.48,55582.0,23.3549,23.3947,23.2454,23.3748,55582.0
2020-03-17 14:00:00,23.47,23.58,23.41,23.56,100440.0,23.3649,23.4744,23.3051,23.4545,100440.0
2020-03-17 14:10:00,23.59,23.69,23.56,23.64,55461.0,23.4843,23.5839,23.4545,23.5341,55461.0
2020-03-17 14:20:00,23.64,23.68,23.48,23.62,48142.0,23.5341,23.5739,23.3748,23.5142,48142.0
2020-03-17 14:30:00,23.62,23.87,23.62,23.8,113756.0,23.5142,23.7631,23.5142,23.6934,113756.0
2020-03-17 14:40:00,23.8,23.8,23.5,23.58,63743.0,23.6934,23.6934,23.3947,23.4744,63743.0
2020-03-17 14:50:00,23.58,23.73,23.57,23.73,80887.0,23.4744,23.6237,23.4644,23.6237,80887.0
2020-03-17 15:00:00,23.73,23.74,23.47,23.53,160969.0,23.6237,23.6337,23.3649,23.4246,160969.0
2020-03-17 15:10:00,23.53,23.59,23.37,23.38,77693.0,23.4246,23.4843,23.2653,23.2753,77693.0
2020-03-17 15:20:00,23.38,23.39,23.2,23.22,136555.0,23.2753,23.2852,23.0961,23.116,136555.0
2020-03-17 15:30:00,23.23,23.3,23.13,23.28,198998.0,23.1259,23.1956,23.0264,23.1757,198998.0
2020-03-17 15:40:00,23.28,23.29,23.21,23.21,228564.0,23.1757,23.1857,23.106,23.106,228564.0
2020-03-17 15:50:00,23.21,23.22,23.04,23.06,595240.0,23.106,23.116,22.9368,22.9567,595240.0
2020-03-18 09:30:00,21.78,22.65,21.62,22.59,960484.0,21.6824,22.5485,21.5232,22.4888,960484.0
2020-03-18 09:40:00,22.61,22.88,22.29,22.45,564884.0,22.5087,22.7775,22.1901,22.3494,564884.0
2020-03-18 09:50:00,22.45,22.74,22.38,22.54,308110.0,22.3494,22.6381,22.2797,22.439,308110.0
2020-03-18 10:00:00,22.53,22.64,22.38,22.58,296404.0,22.4291,22.5386,22.2797,22.4789,296404.0
2020-03-18 10:10:00,22.59,22.61,22.5,22.5,229609.0,22.4888,22.5087,22.3992,22.3992,229609.0
2020-03-18 10:20:00,22.51,22.53,22.26,22.38,189742.0,22.4092,22.4291,22.1603,22.2797,189742.0
2020-03-18 10:30:00,22.39,22.52,22.3,22.48,151536.0,22.2897,22.4191,22.2001,22.3793,151536.0
2020-03-18 10:40:00,22.49,22.52,22.22,22.35,108529.0,22.3893,22.4191,22.1205,22.2499,108529.0
2020-03-18 10:50:00,22.35,22.35,22.16,22.23,75143.0,22.2499,22.2499,22.0607,22.1304,75143.0
2020-03-18 11:00:00,22.23,22.32,22.12,22.2,251998.0,22.1304,22.22,22.0209,22.1006,251998.0
2020-03-18 11:10:00,22.21,22.4,22.2,22.39,175309.0,22.1105,22.2997,22.1006,22.2897,175309.0
2020-03-18 11:20:00,22.39,22.44,22.19,22.31,257165.0,22.2897,22.3395,22.0906,22.2101,257165.0
2020-03-18 11:30:00,22.3,22.39,22.15,22.21,189029.0,22.2001,22.2897,22.0508,22.1105,189029.0
2020-03-18 11:40:00,22.21,22.3,21.91,22.23,110993.0,22.1105,22.2001,21.8119,22.1304,110993.0
2020-03-18 11:50:00,22.26,22.57,22.25,22.39,325393.0,22.1603,22.4689,22.1503,22.2897,325393.0
2020-03-18 12:00:00,22.38,22.38,22.02,22.17,59789.0,22.2797,22.2797,21.9214,22.0707,59789.0
2020-03-18 12:10:00,22.18,22.18,21.77,21.85,160995.0,22.0806,22.0806,21.6725,21.7521,160995.0
2020-03-18 12:20:00,21.85,22.02,21.65,21.89,650344.0,21.7521,21.9214,21.553,21.7919,650344.0
2020-03-18 12:30:00,21.89,21.94,21.73,21.88,146448.0,21.7919,21.8417,21.6327,21.782,146448.0
2020-03-18 12:40:00,21.87,21.95,21.66,21.67,117029.0,21.772,21.8517,21.563,21.5729,117029.0
2020-03-18 12:50:00,21.68,21.78,21.64,21.65,55041.0,21.5829,21.6824,21.5431,21.553,55041.0
2020-03-18 13:00:00,21.65,21.65,21.65,21.65,0.0,21.553,21.553,21.553,21.553,0.0
2020-03-18 13:10:00,21.63,21.9,21.41,21.58,158508.0,21.5331,21.8019,21.3141,21.4833,158508.0
2020-03-18 13:20:00,21.58,21.63,21.02,21.13,412164.0,21.4833,21.5331,20.9258,21.0353,412164.0
2020-03-18 13:30:00,21.14,21.15,20.77,20.97,304329.0,21.0453,21.0553,20.677,20.8761,304329.0
2020-03-18 13:40:00,20.99,21.0,20.7,20.84,439051.0,20.896,20.9059,20.6073,20.7466,439051.0
2020-03-18 13:50:00,20.85,20.93,20.5,20.75,349778.0,20.7566,20.8362,20.4082,20.657,349778.0
2020-03-18 14:00:00,20.76,20.86,20.69,20.69,442014.0,20.667,20.7666,20.5973,20.5973,442014.0
2020-03-18 14:10:00,20.68,20.69,20.36,20.41,392945.0,20.5874,20.5973,20.2688,20.3186,392945.0
2020-03-18 14:20:00,20.41,20.65,20.17,20.43,419736.0,20.3186,20.5575,20.0796,20.3385,419736.0
2020-03-18 14:30:00,20.39,20.43,20.13,20.31,287163.0,20.2987,20.3385,20.0398,20.219,287163.0
2020-03-18 14:40:00,20.32,20.36,20.1,20.13,256375.0,20.229,20.2688,20.01,20.0398,256375.0
2020-03-18 14:50:00,20.13,20.43,20.12,20.42,324940.0,20.0398,20.3385,20.0299,20.3285,324940.0
2020-03-18 15:00:00,20.42,20.98,20.39,20.93,274821.0,20.3285,20.886,20.2987,20.8362,274821.0
2020-03-18 15:10:00,20.93,21.18,20.75,20.93,231421.0,20.8362,21.0851,20.657,20.8362,231421.0
2020-03-18 15:20:00,20.93,20.93,20.6,20.66,218710.0,20.8362,20.8362,20.5077,20.5675,218710.0
2020-03-18 15:30:00,20.66,20.81,20.48,20.53,421571.0,20.5675,20.7168,20.3883,20.438,421571.0
2020-03-18 15:40:00,20.53,20.78,20.46,20.71,326796.0,20.438,20.6869,20.3683,20.6172,326796.0
2020-03-18 15:50:00,20.71,21.64,20.71,21.63,966893.0,20.6172,21.5431,20.6172,21.5331,966893.0
2020-03-19 09:30:00,21.4,22.66,21.4,21.89,747225.0,21.3041,22.5585,21.3041,21.7919,747225.0
2020-03-19 09:40:00,21.86,22.11,21.02,21.7,395945.0,21.7621,22.011,20.9258,21.6028,395945.0
2020-03-19 09:50:00,21.71,22.46,21.47,22.43,381128.0,21.6127,22.3594,21.3738,22.3295,381128.0
2020-03-19 10:00:00,22.43,23.65,22.42,23.64,339608.0,22.3295,23.5441,22.3196,23.5341,339608.0
2020-03-19 10:10:00,23.64,23.79,23.36,23.56,366093.0,23.5341,23.6834,23.2554,23.4545,366093.0
2020-03-19 10:20:00,23.57,23.95,23.2,23.9,374187.0,23.4644,23.8427,23.0961,23.7929,374187.0
2020-03-19 10:30:00,23.9,23.95,23.32,23.43,258377.0,23.7929,23.8427,23.2155,23.325,258377.0
2020-03-19 10:40:00,23.41,23.82,23.28,23.76,173833.0,23.3051,23.7133,23.1757,23.6536,173833.0
2020-03-19 10:50:00,23.76,23.78,23.35,23.43,179983.0,23.6536,23.6735,23.2454,23.325,179983.0
2020-03-19 11:00:00,23.43,23.58,23.22,23.39,197695.0,23.325,23.4744,23.116,23.2852,197695.0
2020-03-19 11:10:00,23.39,23.57,23.24,23.26,251826.0,23.2852,23.4644,23.1359,23.1558,251826.0
2020-03-19 11:20:00,23.27,23.72,23.25,23.53,202516.0,23.1658,23.6137,23.1458,23.4246,202516.0
2020-03-19 11:30:00,23.53,23.67,23.34,23.46,119809.0,23.4246,23.564,23.2354,23.3549,119809.0
2020-03-19 11:40:00,23.5,23.61,23.44,23.6,110313.0,23.3947,23.5042,23.335,23.4943,110313.0
2020-03-19 11:50:00,23.6,23.65,23.34,23.42,94791.0,23.4943,23.5441,23.2354,23.3151,94791.0
2020-03-19 12:00:00,23.41,23.9,23.33,23.77,167573.0,23.3051,23.7929,23.2255,23.6635,167573.0
2020-03-19 12:10:00,23.76,23.76,23.05,23.37,322714.0,23.6536,23.6536,22.9467,23.2653,322714.0
2020-03-19 12:20:00,23.36,23.94,23.35,23.81,338174.0,23.2554,23.8328,23.2454,23.7033,338174.0
2020-03-19 12:30:00,23.8,23.8,23.16,23.33,175999.0,23.6934,23.6934,23.0563,23.2255,175999.0
2020-03-19 12:40:00,23.34,23.5,23.26,23.32,80503.0,23.2354,23.3947,23.1558,23.2155,80503.0
2020-03-19 12:50:00,23.31,23.4,22.98,23.22,137882.0,23.2056,23.2952,22.8771,23.116,137882.0
2020-03-19 13:00:00,23.22,23.25,22.93,23.08,66309.0,23.116,23.1458,22.8273,22.9766,66309.0
2020-03-19 13:10:00,23.11,23.2,22.97,23.11,80614.0,23.0065,23.0961,22.8671,23.0065,80614.0
2020-03-19 13:20:00,23.11,23.56,23.11,23.49,98681.0,23.0065,23.4545,23.0065,23.3848,98681.0
2020-03-19 13:30:00,23.47,23.67,23.39,23.58,89902.0,23.3649,23.564,23.2852,23.4744,89902.0
2020-03-19 13:40:00,23.56,23.66,23.34,23.66,94365.0,23.4545,23.554,23.2354,23.554,94365.0
2020-03-19 13:50:00,23.65,23.88,23.58,23.63,76138.0,23.5441,23.773,23.4744,23.5241,76138.0
2020-03-19 14:00:00,23.62,23.89,23.61,23.82,84748.0,23.5142,23.783,23.5042,23.7133,84748.0
2020-03-19 14:10:00,23.78,23.9,23.69,23.89,97489.0,23.6735,23.7929,23.5839,23.783,97489.0
2020-03-19 14:20:00,23.88,23.88,23.65,23.83,90128.0,23.773,23.773,23.5441,23.7233,90128.0
2020-03-19 14:30:00,23.83,23.95,23.83,23.95,143376.0,23.7233,23.8427,23.7233,23.8427,143376.0
2020-03-19 14:40:00,23.95,24.0,23.86,24.0,118025.0,23.8427,23.8925,23.7531,23.8925,118025.0
2020-03-19 14:50:00,23.98,24.1,23.89,24.08,124654.0,23.8726,23.992,23.783,23.9721,124654.0
2020-03-19 15:00:00,24.09,24.11,23.8,23.83,138339.0,23.9821,24.002,23.6934,23.7233,138339.0
2020-03-19 15:10:00,23.83,24.11,23.73,23.88,149132.0,23.7233,24.002,23.6237,23.773,149132.0
2020-03-19 15:20:00,23.87,23.88,23.47,23.5,186342.0,23.7631,23.773,23.3649,23.3947,186342.0
2020-03-19 15:30:00,23.51,23.54,23.21,23.4,225727.0,23.4047,23.4345,23.106,23.2952,225727.0
2020-03-19 15:40:00,23.4,23.5,23.21,23.32,229026.0,23.2952,23.3947,23.106,23.2155,229026.0
2020-03-19 15:50:00,23.31,23.36,23.01,23.05,545699.0,23.2056,23.2554,22.9069,22.9467,545699.0
2020-03-20 09:30:00,24.16,25.42,24.16,24.88,1154135.0,24.0518,25.3061,24.0518,24.7685,1154135.0
2020-03-20 09:40:00,24.87,25.14,24.72,24.95,437242.0,24.7586,25.0274,24.6093,24.8382,437242.0
2020-03-20 09:50:00,24.95,25.08,24.88,25.02,390557.0,24.8382,24.9677,24.7685,24.9079,390557.0
2020-03-20 10:00:00,25.01,25.3,24.72,24.73,329327.0,24.898,25.1867,24.6093,24.6192,329327.0
2020-03-20 10:10:00,24.71,25.1,24.7,24.87,313878.0,24.5993,24.9876,24.5894,24.7586,313878.0
2020-03-20 10:20:00,24.85,25.08,24.67,24.7,393349.0,24.7387,24.9677,24.5595,24.5894,393349.0
2020-03-20 10:30:00,24.67,24.73,24.45,24.46,167657.0,24.5595,24.6192,24.3405,24.3504,167657.0
2020-03-20 10:40:00,24.47,24.63,24.44,24.53,191741.0,24.3604,24.5197,24.3305,24.4201,191741.0
2020-03-20 10:50:00,24.54,24.9,24.52,24.83,120624.0,24.4301,24.7885,24.4102,24.7188,120624.0
2020-03-20 11:00:00,24.84,24.87,24.59,24.74,187001.0,24.7287,24.7586,24.4798,24.6292,187001.0
2020-03-20 11:10:00,24.74,24.76,24.4,24.44,150174.0,24.6292,24.6491,24.2907,24.3305,150174.0
2020-03-20 11:20:00,24.44,24.55,24.27,24.46,191301.0,24.3305,24.44,24.1613,24.3504,191301.0
2020-03-20 11:30:00,24.45,24.55,24.35,24.47,117040.0,24.3405,24.44,24.2409,24.3604,117040.0
2020-03-20 11:40:00,24.47,24.57,24.19,24.36,164171.0,24.3604,24.4599,24.0816,24.2509,164171.0
2020-03-20 11:50:00,24.34,24.45,24.1,24.19,157139.0,24.231,24.3405,23.992,24.0816,157139.0
2020-03-20 12:00:00,24.19,24.24,23.87,23.89,154513.0,24.0816,24.1314,23.7631,23.783,154513.0
2020-03-20 12:10:00,23.89,24.2,23.89,23.99,135684.0,23.783,24.0916,23.783,23.8825,135684.0
2020-03-20 12:20:00,23.99,24.15,23.93,24.03,138134.0,23.8825,24.0418,23.8228,23.9224,138134.0
2020-03-20 12:30:00,24.04,24.35,24.0,24.07,128975.0,23.9323,24.2409,23.8925,23.9622,128975.0
2020-03-20 12:40:00,24.05,24.23,23.96,24.14,91574.0,23.9423,24.1215,23.8527,24.0319,91574.0
2020-03-20 12:50:00,24.16,24.38,24.16,24.21,89972.0,24.0518,24.2708,24.0518,24.1015,89972.0
2020-03-20 13:00:00,24.22,24.32,24.02,24.06,94262.0,24.1115,24.2111,23.9124,23.9522,94262.0
2020-03-20 13:10:00,24.06,24.16,23.98,23.98,122476.0,23.9522,24.0518,23.8726,23.8726,122476.0
2020-03-20 13:20:00,24.0,24.09,23.86,24.05,160051.0,23.8925,23.9821,23.7531,23.9423,160051.0
2020-03-20 13:30:00,24.03,24.13,23.93,24.09,109993.0,23.9224,24.0219,23.8228,23.9821,109993.0
2020-03-20 13:40:00,24.09,24.13,23.99,24.01,121362.0,23.9821,24.0219,23.8825,23.9024,121362.0
2020-03-20 13:50:00,24.0,24.05,23.92,24.04,101034.0,23.8925,23.9423,23.8128,23.9323,101034.0
2020-03-20 14:00:00,24.05,24.19,24.01,24.15,117792.0,23.9423,24.0816,23.9024,24.0418,117792.0
2020-03-20 14:10:00,24.15,24.16,23.91,23.95,189834.0,24.0418,24.0518,23.8029,23.8427,189834.0
2020-03-20 14:20:00,23.95,24.04,23.59,23.6,170566.0,23.8427,23.9323,23.4843,23.4943,170566.0
2020-03-20 14:30:00,23.59,23.68,23.36,23.39,239340.0,23.4843,23.5739,23.2554,23.2852,239340.0
2020-03-20 14:40:00,23.39,23.43,23.1,23.11,199247.0,23.2852,23.325,22.9965,23.0065,199247.0
2020-03-20 14:50:00,23.12,23.14,22.9,23.09,275713.0,23.0164,23.0363,22.7974,22.9866,275713.0
2020-03-20 15:00:00,23.12,23.22,22.99,23.07,240716.0,23.0164,23.116,22.887,22.9667,240716.0
2020-03-20 15:10:00,23.07,23.18,22.98,23.0,230795.0,22.9667,23.0762,22.8771,22.897,230795.0
2020-03-20 15:20:00,23.01,23.33,22.99,23.21,238602.0,22.9069,23.2255,22.887,23.106,238602.0
2020-03-20 15:30:00,23.22,23.3,23.01,23.23,310434.0,23.116,23.1956,22.9069,23.1259,310434.0
2020-03-20 15:40:00,23.23,23.31,23.11,23.14,341144.0,23.1259,23.2056,23.0065,23.0363,341144.0
2020-03-20 15:50:00,23.13,23.14,22.72,22.78,958813.0,23.0264,23.0363,22.6182,22.678,958813.0
2020-03-23 09:30:00,22.62,23.26,22.14,22.19,399457.0,22.5187,23.1558,22.0408,22.0906,399457.0
2020-03-23 09:40:00,22.18,22.64,22.17,22.56,415928.0,22.0806,22.5386,22.0707,22.4589,415928.0
2020-03-23 09:50:00,22.55,23.17,22.5,22.87,242612.0,22.449,23.0662,22.3992,22.7676,242612.0
2020-03-23 10:00:00,22.88,22.88,22.56,22.69,107562.0,22.7775,22.7775,22.4589,22.5884,107562.0
2020-03-23 10:10:00,22.69,22.9,22.54,22.56,159012.0,22.5884,22.7974,22.439,22.4589,159012.0
2020-03-23 10:20:00,22.56,22.61,22.45,22.52,140244.0,22.4589,22.5087,22.3494,22.4191,140244.0
2020-03-23 10:30:00,22.51,22.6,22.26,22.31,88645.0,22.4092,22.4988,22.1603,22.2101,88645.0
2020-03-23 10:40:00,22.31,22.43,22.23,22.3,115984.0,22.2101,22.3295,22.1304,22.2001,115984.0
2020-03-23 10:50:00,22.31,22.43,22.24,22.43,145744.0,22.2101,22.3295,22.1404,22.3295,145744.0
2020-03-23 11:00:00,22.43,22.5,22.42,22.5,187254.0,22.3295,22.3992,22.3196,22.3992,187254.0
2020-03-23 11:10:00,22.5,22.5,22.26,22.29,172801.0,22.3992,22.3992,22.1603,22.1901,172801.0
2020-03-23 11:20:00,22.29,22.32,21.95,22.01,111994.0,22.1901,22.22,21.8517,21.9114,111994.0
2020-03-23 11:30:00,22.0,22.03,21.7,21.73,155173.0,21.9014,21.9313,21.6028,21.6327,155173.0
2020-03-23 11:40:00,21.72,21.77,21.49,21.77,179003.0,21.6227,21.6725,21.3937,21.6725,179003.0
2020-03-23 11:50:00,21.76,21.97,21.61,21.77,135176.0,21.6625,21.8716,21.5132,21.6725,135176.0
2020-03-23 12:00:00,21.77,21.98,21.73,21.75,109340.0,21.6725,21.8815,21.6327,21.6526,109340.0
2020-03-23 12:10:00,21.73,21.95,21.62,21.87,94294.0,21.6327,21.8517,21.5232,21.772,94294.0
2020-03-23 12:20:00,21.89,21.99,21.67,21.74,127219.0,21.7919,21.8915,21.5729,21.6426,127219.0
2020-03-23 12:30:00,21.73,21.94,21.62,21.92,111643.0,21.6327,21.8417,21.5232,21.8218,111643.0
2020-03-23 12:40:00,21.91,22.36,21.91,22.34,88959.0,21.8119,22.2598,21.8119,22.2399,88959.0
2020-03-23 12:50:00,22.35,22.35,21.96,22.16,138690.0,22.2499,22.2499,21.8616,22.0607,138690.0
2020-03-23 13:00:00,22.18,22.28,21.96,22.12,101515.0,22.0806,22.1802,21.8616,22.0209,101515.0
2020-03-23 13:10:00,22.13,22.49,22.13,22.16,120908.0,22.0309,22.3893,22.0309,22.0607,120908.0
2020-03-23 13:20:00,22.15,22.26,21.94,21.98,119281.0,22.0508,22.1603,21.8417,21.8815,119281.0
2020-03-23 13:30:00,21.95,22.23,21.9,22.07,118139.0,21.8517,22.1304,21.8019,21.9711,118139.0
2020-03-23 13:40:00,22.06,22.26,21.91,22.25,99942.0,21.9612,22.1603,21.8119,22.1503,99942.0
2020-03-23 13:50:00,22.21,22.23,21.68,21.87,186079.0,22.1105,22.1304,21.5829,21.772,186079.0
2020-03-23 14:00:00,21.87,22.13,21.63,21.73,158052.0,21.772,22.0309,21.5331,21.6327,158052.0
2020-03-23 14:10:00,21.72,21.93,21.72,21.91,129043.0,21.6227,21.8318,21.6227,21.8119,129043.0
2020-03-23 14:20:00,21.9,22.23,21.73,22.12,154547.0,21.8019,22.1304,21.6327,22.0209,154547.0
2020-03-23 14:30:00,22.13,22.18,21.86,22.08,137094.0,22.0309,22.0806,21.7621,21.9811,137094.0
2020-03-23 14:40:00,22.12,22.49,22.12,22.47,136752.0,22.0209,22.3893,22.0209,22.3693,136752.0
2020-03-23 14:50:00,22.46,22.47,22.17,22.25,97876.0,22.3594,22.3693,22.0707,22.1503,97876.0
2020-03-23 15:00:00,22.26,22.33,22.18,22.19,140241.0,22.1603,22.23,22.0806,22.0906,140241.0
2020-03-23 15:10:00,22.18,22.18,22.0,22.13,121979.0,22.0806,22.0806,21.9014,22.0309,121979.0
2020-03-23 15:20:00,22.12,22.13,21.97,21.98,173220.0,22.0209,22.0309,21.8716,21.8815,173220.0
2020-03-23 15:30:00,22.0,22.1,21.88,21.96,266731.0,21.9014,22.001,21.782,21.8616,266731.0
2020-03-23 15:40:00,21.96,22.07,21.88,21.88,334209.0,21.8616,21.9711,21.782,21.782,334209.0
2020-03-23 15:50:00,21.89,22.21,21.83,22.09,667195.0,21.7919,22.1105,21.7322,21.991,667195.0
2020-03-24 09:30:00,23.11,23.83,22.91,23.52,526303.0,23.0065,23.7233,22.8074,23.4146,526303.0
2020-03-24 09:40:00,23.5,23.52,23.12,23.21,292238.0,23.3947,23.4146,23.0164,23.106,292238.0
2020-03-24 09:50:00,23.2,23.42,23.11,23.27,254858.0,23.0961,23.3151,23.0065,23.1658,254858.0
2020-03-24 10:00:00,23.26,23.56,23.13,23.5,283369.0,23.1558,23.4545,23.0264,23.3947,283369.0
2020-03-24 10:10:00,23.5,23.55,23.23,23.35,195921.0,23.3947,23.4445,23.1259,23.2454,195921.0
2020-03-24 10:20:00,23.34,23.56,23.25,23.36,152013.0,23.2354,23.4545,23.1458,23.2554,152013.0
2020-03-24 10:30:00,23.35,23.36,23.19,23.34,157057.0,23.2454,23.2554,23.0861,23.2354,157057.0
2020-03-24 10:40:00,23.35,23.64,23.3,23.63,165848.0,23.2454,23.5341,23.1956,23.5241,165848.0
2020-03-24 10:50:00,23.65,23.75,23.55,23.75,176133.0,23.5441,23.6436,23.4445,23.6436,176133.0
2020-03-24 11:00:00,23.75,24.23,23.75,23.97,254925.0,23.6436,24.1215,23.6436,23.8626,254925.0
2020-03-24 11:10:00,23.95,24.17,23.95,24.12,200868.0,23.8427,24.0617,23.8427,24.012,200868.0
2020-03-24 11:20:00,24.11,24.26,23.9,24.23,164617.0,24.002,24.1513,23.7929,24.1215,164617.0
2020-03-24 11:30:00,24.23,24.31,24.1,24.25,225471.0,24.1215,24.2011,23.992,24.1414,225471.0
2020-03-24 11:40:00,24.25,24.44,24.08,24.09,209258.0,24.1414,24.3305,23.9721,23.9821,209258.0
2020-03-24 11:50:00,24.09,24.09,23.86,24.01,150973.0,23.9821,23.9821,23.7531,23.9024,150973.0
2020-03-24 12:00:00,24.02,24.04,23.87,23.91,102309.0,23.9124,23.9323,23.7631,23.8029,102309.0
2020-03-24 12:10:00,23.92,23.93,23.7,23.79,193307.0,23.8128,23.8228,23.5938,23.6834,193307.0
2020-03-24 12:20:00,23.79,23.87,23.64,23.76,174413.0,23.6834,23.7631,23.5341,23.6536,174413.0
2020-03-24 12:30:00,23.76,23.95,23.64,23.82,308564.0,23.6536,23.8427,23.5341,23.7133,308564.0
2020-03-24 12:40:00,23.81,23.85,23.69,23.79,182614.0,23.7033,23.7432,23.5839,23.6834,182614.0
2020-03-24 12:50:00,23.79,23.79,23.63,23.64,115939.0,23.6834,23.6834,23.5241,23.5341,115939.0
2020-03-24 13:00:00,23.64,23.75,23.59,23.62,88634.0,23.5341,23.6436,23.4843,23.5142,88634.0
2020-03-24 13:10:00,23.6,23.64,23.49,23.51,77348.0,23.4943,23.5341,23.3848,23.4047,77348.0
2020-03-24 13:20:00,23.51,23.65,23.28,23.58,102067.0,23.4047,23.5441,23.1757,23.4744,102067.0
2020-03-24 13:30:00,23.57,23.7,23.51,23.53,82046.0,23.4644,23.5938,23.4047,23.4246,82046.0
2020-03-24 13:40:00,23.54,23.61,23.39,23.41,104082.0,23.4345,23.5042,23.2852,23.3051,104082.0
2020-03-24 13:50:00,23.4,23.47,23.23,23.39,110823.0,23.2952,23.3649,23.1259,23.2852,110823.0
2020-03-24 14:00:00,23.38,23.41,23.27,23.27,98166.0,23.2753,23.3051,23.1658,23.1658,98166.0
2020-03-24 14:10:00,23.3,23.48,23.26,23.39,91577.0,23.1956,23.3748,23.1558,23.2852,91577.0
2020-03-24 14:20:00,23.41,23.51,23.35,23.47,119049.0,23.3051,23.4047,23.2454,23.3649,119049.0
2020-03-24 14:30:00,23.47,23.53,23.33,23.52,230523.0,23.3649,23.4246,23.2255,23.4146,230523.0
2020-03-24 14:40:00,23.52,23.57,23.35,23.38,169351.0,23.4146,23.4644,23.2454,23.2753,169351.0
2020-03-24 14:50:00,23.36,23.71,23.36,23.7,92672.0,23.2554,23.6038,23.2554,23.5938,92672.0
2020-03-24 15:00:00,23.69,23.69,23.51,23.61,118740.0,23.5839,23.5839,23.4047,23.5042,118740.0
2020-03-24 15:10:00,23.6,23.65,23.52,23.55,112539.0,23.4943,23.5441,23.4146,23.4445,112539.0
2020-03-24 15:20:00,23.55,23.76,23.55,23.76,141626.0,23.4445,23.6536,23.4445,23.6536,141626.0
2020-03-24 15:30:00,23.76,23.81,23.46,23.55,398418.0,23.6536,23.7033,23.3549,23.4445,398418.0
2020-03-24 15:40:00,23.54,23.59,23.34,23.39,316807.0,23.4345,23.4843,23.2354,23.2852,316807.0
2020-03-24 15:50:00,23.38,23.76,23.3,23.52,944088.0,23.2753,23.6536,23.1956,23.4146,944088.0
2020-03-25 09:30:00,23.83,24.78,23.6,24.7,233426.0,23.7233,24.669,23.4943,24.5894,233426.0
2020-03-25 09:40:00,24.72,24.91,24.49,24.63,242039.0,24.6093,24.7984,24.3803,24.5197,242039.0
2020-03-25 09:50:00,24.63,24.76,23.6,23.62,210125.0,24.5197,24.6491,23.4943,23.5142,210125.0
2020-03-25 10:00:00,23.59,23.78,23.26,23.58,380352.0,23.4843,23.6735,23.1558,23.4744,380352.0
2020-03-25 10:10:00,23.57,24.07,23.4,23.93,306099.0,23.4644,23.9622,23.2952,23.8228,306099.0
2020-03-25 10:20:00,23.93,24.01,23.62,23.85,220255.0,23.8228,23.9024,23.5142,23.7432,220255.0
2020-03-25 10:30:00,23.84,23.97,23.71,23.92,94536.0,23.7332,23.8626,23.6038,23.8128,94536.0
2020-03-25 10:40:00,23.89,24.03,23.77,23.95,354193.0,23.783,23.9224,23.6635,23.8427,354193.0
2020-03-25 10:50:00,23.96,24.35,23.76,24.3,261948.0,23.8527,24.2409,23.6536,24.1911,261948.0
2020-03-25 11:00:00,24.3,24.33,24.02,24.33,122167.0,24.1911,24.221,23.9124,24.221,122167.0
2020-03-25 11:10:00,24.33,24.4,24.17,24.28,168501.0,24.221,24.2907,24.0617,24.1712,168501.0
2020-03-25 11:20:00,24.27,24.35,24.14,24.27,148953.0,24.1613,24.2409,24.0319,24.1613,148953.0
2020-03-25 11:30:00,24.29,24.29,24.0,24.02,116106.0,24.1812,24.1812,23.8925,23.9124,116106.0
2020-03-25 11:40:00,24.02,24.38,23.92,24.36,164032.0,23.9124,24.2708,23.8128,24.2509,164032.0
2020-03-25 11:50:00,24.34,24.35,24.12,24.23,88185.0,24.231,24.2409,24.012,24.1215,88185.0
2020-03-25 12:00:00,24.23,24.46,24.23,24.34,127896.0,24.1215,24.3504,24.1215,24.231,127896.0
2020-03-25 12:10:00,24.34,24.64,24.31,24.61,137402.0,24.231,24.5296,24.2011,24.4998,137402.0
2020-03-25 12:20:00,24.61,24.85,24.6,24.83,87357.0,24.4998,24.7387,24.4898,24.7188,87357.0
2020-03-25 12:30:00,24.83,24.87,24.71,24.87,327828.0,24.7188,24.7586,24.5993,24.7586,327828.0
2020-03-25 12:40:00,24.86,24.87,24.72,24.79,144703.0,24.7486,24.7586,24.6093,24.679,144703.0
2020-03-25 12:50:00,24.8,24.84,24.65,24.77,211502.0,24.6889,24.7287,24.5396,24.659,211502.0
2020-03-25 13:00:00,24.77,24.97,24.74,24.97,179985.0,24.659,24.8581,24.6292,24.8581,179985.0
2020-03-25 13:10:00,24.96,24.97,24.82,24.88,118371.0,24.8482,24.8581,24.7088,24.7685,118371.0
2020-03-25 13:20:00,24.88,24.92,24.79,24.85,87460.0,24.7685,24.8084,24.679,24.7387,87460.0
2020-03-25 13:30:00,24.86,25.05,24.77,25.02,152003.0,24.7486,24.9378,24.659,24.9079,152003.0
2020-03-25 13:40:00,25.03,25.09,24.95,24.96,116567.0,24.9179,24.9776,24.8382,24.8482,116567.0
2020-03-25 13:50:00,24.96,25.02,24.71,24.79,135549.0,24.8482,24.9079,24.5993,24.679,135549.0
2020-03-25 14:00:00,24.8,24.9,24.71,24.75,305055.0,24.6889,24.7885,24.5993,24.6391,305055.0
2020-03-25 14:10:00,24.76,24.9,24.69,24.79,232294.0,24.6491,24.7885,24.5794,24.679,232294.0
2020-03-25 14:20:00,24.8,24.83,24.61,24.69,250696.0,24.6889,24.7188,24.4998,24.5794,250696.0
2020-03-25 14:30:00,24.7,24.81,24.51,24.79,464035.0,24.5894,24.6989,24.4002,24.679,464035.0
2020-03-25 14:40:00,24.79,24.98,24.77,24.93,147277.0,24.679,24.8681,24.659,24.8183,147277.0
2020-03-25 14:50:00,24.94,25.05,24.83,24.93,189405.0,24.8283,24.9378,24.7188,24.8183,189405.0
2020-03-25 15:00:00,24.93,24.99,24.74,24.8,106405.0,24.8183,24.8781,24.6292,24.6889,106405.0
2020-03-25 15:10:00,24.79,24.85,24.69,24.73,153094.0,24.679,24.7387,24.5794,24.6192,153094.0
2020-03-25 15:20:00,24.71,24.75,24.48,24.53,164606.0,24.5993,24.6391,24.3703,24.4201,164606.0
2020-03-25 15:30:00,24.54,24.73,24.54,24.68,199793.0,24.4301,24.6192,24.4301,24.5694,199793.0
2020-03-25 15:40:00,24.68,24.69,24.44,24.45,329844.0,24.5694,24.5794,24.3305,24.3405,329844.0
2020-03-25 15:50:00,24.45,24.46,24.07,24.08,1117816.0,24.3405,24.3504,23.9622,23.9721,1117816.0
2020-03-26 09:30:00,24.25,24.61,23.92,24.1,275313.0,24.1414,24.4998,23.8128,23.992,275313.0
2020-03-26 09:40:00,24.07,24.4,24.03,24.08,162337.0,23.9622,24.2907,23.9224,23.9721,162337.0
2020-03-26 09:50:00,24.08,24.71,23.98,24.61,221720.0,23.9721,24.5993,23.8726,24.4998,221720.0
2020-03-26 10:00:00,24.62,25.01,24.51,24.98,368176.0,24.5097,24.898,24.4002,24.8681,368176.0
2020-03-26 10:10:00,24.97,25.08,24.81,25.07,255664.0,24.8581,24.9677,24.6989,24.9577,255664.0
2020-03-26 10:20:00,25.07,25.07,24.86,24.87,175999.0,24.9577,24.9577,24.7486,24.7586,175999.0
2020-03-26 10:30:00,24.88,25.07,24.86,24.94,171247.0,24.7685,24.9577,24.7486,24.8283,171247.0
2020-03-26 10:40:00,24.93,25.2,24.88,25.13,198560.0,24.8183,25.0871,24.7685,25.0174,198560.0
2020-03-26 10:50:00,25.14,25.19,24.86,25.14,379793.0,25.0274,25.0772,24.7486,25.0274,379793.0
2020-03-26 11:00:00,25.14,25.2,25.01,25.09,142812.0,25.0274,25.0871,24.898,24.9776,142812.0
2020-03-26 11:10:00,25.11,25.27,25.11,25.26,124355.0,24.9975,25.1568,24.9975,25.1468,124355.0
2020-03-26 11:20:00,25.26,25.35,25.24,25.28,203963.0,25.1468,25.2364,25.1269,25.1668,203963.0
2020-03-26 11:30:00,25.28,25.5,25.27,25.37,119481.0,25.1668,25.3858,25.1568,25.2564,119481.0
2020-03-26 11:40:00,25.37,25.52,25.36,25.47,186138.0,25.2564,25.4057,25.2464,25.3559,186138.0
2020-03-26 11:50:00,25.47,25.59,25.43,25.53,127349.0,25.3559,25.4754,25.3161,25.4156,127349.0
2020-03-26 12:00:00,25.54,25.61,25.4,25.44,107559.0,25.4256,25.4953,25.2862,25.326,107559.0
2020-03-26 12:10:00,25.44,25.55,25.38,25.53,168732.0,25.326,25.4355,25.2663,25.4156,168732.0
2020-03-26 12:20:00,25.55,25.85,25.55,25.81,187025.0,25.4355,25.7342,25.4355,25.6944,187025.0
2020-03-26 12:30:00,25.81,25.85,25.46,25.57,144801.0,25.6944,25.7342,25.3459,25.4555,144801.0
2020-03-26 12:40:00,25.59,25.64,25.43,25.61,63937.0,25.4754,25.5251,25.3161,25.4953,63937.0
2020-03-26 12:50:00,25.62,25.82,25.61,25.79,215470.0,25.5052,25.7043,25.4953,25.6745,215470.0
2020-03-26 13:00:00,25.79,25.89,25.57,25.57,205159.0,25.6745,25.774,25.4555,25.4555,205159.0
2020-03-26 13:10:00,25.59,25.69,25.52,25.52,196205.0,25.4754,25.5749,25.4057,25.4057,196205.0
2020-03-26 13:20:00,25.51,25.64,25.5,25.58,246841.0,25.3957,25.5251,25.3858,25.4654,246841.0
2020-03-26 13:30:00,25.58,25.6,25.36,25.48,131170.0,25.4654,25.4853,25.2464,25.3659,131170.0
2020-03-26 13:40:00,25.46,25.58,25.41,25.58,229529.0,25.3459,25.4654,25.2962,25.4654,229529.0
2020-03-26 13:50:00,25.58,25.63,25.42,25.53,86744.0,25.4654,25.5152,25.3061,25.4156,86744.0
2020-03-26 14:00:00,25.53,25.64,25.5,25.52,235123.0,25.4156,25.5251,25.3858,25.4057,235123.0
2020-03-26 14:10:00,25.52,25.56,25.47,25.49,79136.0,25.4057,25.4455,25.3559,25.3758,79136.0
2020-03-26 14:20:00,25.48,25.58,25.45,25.46,104726.0,25.3659,25.4654,25.336,25.3459,104726.0
2020-03-26 14:30:00,25.47,25.64,25.47,25.58,224300.0,25.3559,25.5251,25.3559,25.4654,224300.0
2020-03-26 14:40:00,25.59,25.6,25.48,25.49,158800.0,25.4754,25.4853,25.3659,25.3758,158800.0
2020-03-26 14:50:00,25.49,25.54,25.35,25.36,122217.0,25.3758,25.4256,25.2364,25.2464,122217.0
2020-03-26 15:00:00,25.36,25.37,25.19,25.2,115010.0,25.2464,25.2564,25.0772,25.0871,115010.0
2020-03-26 15:10:00,25.19,25.21,25.09,25.14,160778.0,25.0772,25.0971,24.9776,25.0274,160778.0
2020-03-26 15:20:00,25.15,25.27,25.03,25.11,225147.0,25.0373,25.1568,24.9179,24.9975,225147.0
2020-03-26 15:30:00,25.12,25.16,24.93,24.99,195440.0,25.0075,25.0473,24.8183,24.8781,195440.0
2020-03-26 15:40:00,25.0,25.08,24.86,24.9,301586.0,24.888,24.9677,24.7486,24.7885,301586.0
2020-03-26 15:50:00,24.89,25.15,24.89,25.03,584730.0,24.7785,25.0373,24.7785,24.9179,584730.0
2020-03-27 09:30:00,24.26,24.31,23.8,24.1,468658.0,24.1513,24.2011,23.6934,23.992,468658.0
2020-03-27 09:40:00,24.1,24.16,23.62,23.81,218823.0,23.992,24.0518,23.5142,23.7033,218823.0
2020-03-27 09:50:00,23.82,24.13,23.74,24.11,175288.0,23.7133,24.0219,23.6337,24.002,175288.0
2020-03-27 10:00:00,24.07,24.16,23.89,24.1,109413.0,23.9622,24.0518,23.783,23.992,109413.0
2020-03-27 10:10:00,24.1,24.24,24.07,24.22,62588.0,23.992,24.1314,23.9622,24.1115,62588.0
2020-03-27 10:20:00,24.21,24.39,24.2,24.26,90996.0,24.1015,24.2807,24.0916,24.1513,90996.0
2020-03-27 10:30:00,24.26,24.31,24.06,24.17,62728.0,24.1513,24.2011,23.9522,24.0617,62728.0
2020-03-27 10:40:00,24.16,24.16,24.0,24.01,55939.0,24.0518,24.0518,23.8925,23.9024,55939.0
2020-03-27 10:50:00,24.01,24.13,23.92,24.11,72405.0,23.9024,24.0219,23.8128,24.002,72405.0
2020-03-27 11:00:00,24.11,24.19,24.05,24.15,157668.0,24.002,24.0816,23.9423,24.0418,157668.0
2020-03-27 11:10:00,24.15,24.25,24.06,24.09,85547.0,24.0418,24.1414,23.9522,23.9821,85547.0
2020-03-27 11:20:00,24.1,24.12,23.8,23.84,70434.0,23.992,24.012,23.6934,23.7332,70434.0
2020-03-27 11:30:00,23.86,23.98,23.84,23.92,35623.0,23.7531,23.8726,23.7332,23.8128,35623.0
2020-03-27 11:40:00,23.93,23.94,23.82,23.89,81639.0,23.8228,23.8328,23.7133,23.783,81639.0
2020-03-27 11:50:00,23.91,23.98,23.87,23.9,64868.0,23.8029,23.8726,23.7631,23.7929,64868.0
2020-03-27 12:00:00,23.89,23.91,23.76,23.82,43318.0,23.783,23.8029,23.6536,23.7133,43318.0
2020-03-27 12:10:00,23.82,24.02,23.82,24.01,44253.0,23.7133,23.9124,23.7133,23.9024,44253.0
2020-03-27 12:20:00,24.01,24.02,23.82,23.97,46353.0,23.9024,23.9124,23.7133,23.8626,46353.0
2020-03-27 12:30:00,23.96,24.2,23.93,24.16,44021.0,23.8527,24.0916,23.8228,24.0518,44021.0
2020-03-27 12:40:00,24.16,24.22,24.06,24.11,48927.0,24.0518,24.1115,23.9522,24.002,48927.0
2020-03-27 12:50:00,24.09,24.16,24.08,24.13,21277.0,23.9821,24.0518,23.9721,24.0219,21277.0
2020-03-27 13:00:00,24.1,24.17,24.04,24.08,28799.0,23.992,24.0617,23.9323,23.9721,28799.0
2020-03-27 13:10:00,24.09,24.12,24.0,24.11,69971.0,23.9821,24.012,23.8925,24.002,69971.0
2020-03-27 13:20:00,24.13,24.16,24.07,24.1,38384.0,24.0219,24.0518,23.9622,23.992,38384.0
2020-03-27 13:30:00,24.1,24.22,24.0,24.22,103788.0,23.992,24.1115,23.8925,24.1115,103788.0
2020-03-27 13:40:00,24.23,24.26,24.15,24.19,67714.0,24.1215,24.1513,24.0418,24.0816,67714.0
2020-03-27 13:50:00,24.2,24.23,24.14,24.17,38965.0,24.0916,24.1215,24.0319,24.0617,38965.0
2020-03-27 14:00:00,24.15,24.19,24.09,24.11,43844.0,24.0418,24.0816,23.9821,24.002,43844.0
2020-03-27 14:10:00,24.12,24.22,24.12,24.18,59246.0,24.012,24.1115,24.012,24.0717,59246.0
2020-03-27 14:20:00,24.18,24.21,24.05,24.09,44531.0,24.0717,24.1015,23.9423,23.9821,44531.0
2020-03-27 14:30:00,24.1,24.17,24.04,24.12,52263.0,23.992,24.0617,23.9323,24.012,52263.0
2020-03-27 14:40:00,24.12,24.17,24.03,24.04,84082.0,24.012,24.0617,23.9224,23.9323,84082.0
2020-03-27 14:50:00,24.04,24.12,24.01,24.12,74294.0,23.9323,24.012,23.9024,24.012,74294.0
2020-03-27 15:00:00,24.11,24.14,24.02,24.04,97839.0,24.002,24.0319,23.9124,23.9323,97839.0
2020-03-27 15:10:00,24.04,24.1,23.88,23.96,122204.0,23.9323,23.992,23.773,23.8527,122204.0
2020-03-27 15:20:00,23.95,24.02,23.85,23.94,116483.0,23.8427,23.9124,23.7432,23.8328,116483.0
2020-03-27 15:30:00,23.95,23.95,23.72,23.73,169863.0,23.8427,23.8427,23.6137,23.6237,169863.0
2020-03-27 15:40:00,23.73,23.8,23.64,23.71,210649.0,23.6237,23.6934,23.5341,23.6038,210649.0
2020-03-27 15:50:00,23.71,23.78,23.4,23.46,761179.0,23.6038,23.6735,23.2952,23.3549,761179.0
2020-03-30 09:30:00,23.19,23.45,22.09,22.13,632014.0,23.0861,23.345,21.991,22.0309,632014.0
2020-03-30 09:40:00,22.17,22.21,22.0,22.0,244355.0,22.0707,22.1105,21.9014,21.9014,244355.0
2020-03-30 09:50:00,22.03,22.12,21.9,22.01,375325.0,21.9313,22.0209,21.8019,21.9114,375325.0
2020-03-30 10:00:00,22.01,22.09,21.57,21.66,263721.0,21.9114,21.991,21.4734,21.563,263721.0
2020-03-30 10:10:00,21.63,22.2,21.63,22.19,532266.0,21.5331,22.1006,21.5331,22.0906,532266.0
2020-03-30 10:20:00,22.18,22.37,22.14,22.33,166154.0,22.0806,22.2698,22.0408,22.23,166154.0
2020-03-30 10:30:00,22.34,22.42,22.24,22.32,209737.0,22.2399,22.3196,22.1404,22.22,209737.0
2020-03-30 10:40:00,22.31,22.36,22.22,22.33,112865.0,22.2101,22.2598,22.1205,22.23,112865.0
2020-03-30 10:50:00,22.34,22.38,22.21,22.36,149856.0,22.2399,22.2797,22.1105,22.2598,149856.0
2020-03-30 11:00:00,22.35,22.37,22.27,22.32,184861.0,22.2499,22.2698,22.1702,22.22,184861.0
2020-03-30 11:10:00,22.33,22.4,22.25,22.33,107043.0,22.23,22.2997,22.1503,22.23,107043.0
2020-03-30 11:20:00,22.32,22.36,22.21,22.31,206932.0,22.22,22.2598,22.1105,22.2101,206932.0
2020-03-30 11:30:00,22.3,22.31,22.16,22.25,210355.0,22.2001,22.2101,22.0607,22.1503,210355.0
2020-03-30 11:40:00,22.24,22.25,22.03,22.03,95030.0,22.1404,22.1503,21.9313,21.9313,95030.0
2020-03-30 11:50:00,22.04,22.11,22.02,22.05,105235.0,21.9413,22.011,21.9214,21.9512,105235.0
2020-03-30 12:00:00,22.05,22.1,22.0,22.06,93827.0,21.9512,22.001,21.9014,21.9612,93827.0
2020-03-30 12:10:00,22.05,22.2,22.05,22.19,65636.0,21.9512,22.1006,21.9512,22.0906,65636.0
2020-03-30 12:20:00,22.18,22.24,22.13,22.22,55095.0,22.0806,22.1404,22.0309,22.1205,55095.0
2020-03-30 12:30:00,22.23,22.3,22.19,22.27,77567.0,22.1304,22.2001,22.0906,22.1702,77567.0
2020-03-30 12:40:00,22.27,22.29,22.24,22.27,56455.0,22.1702,22.1901,22.1404,22.1702,56455.0
2020-03-30 12:50:00,22.27,22.51,22.22,22.5,155552.0,22.1702,22.4092,22.1205,22.3992,155552.0
2020-03-30 13:00:00,22.5,22.63,22.49,22.51,168481.0,22.3992,22.5286,22.3893,22.4092,168481.0
2020-03-30 13:10:00,22.52,22.56,22.44,22.55,80963.0,22.4191,22.4589,22.3395,22.449,80963.0
2020-03-30 13:20:00,22.55,22.66,22.54,22.62,79648.0,22.449,22.5585,22.439,22.5187,79648.0
2020-03-30 13:30:00,22.61,22.61,22.27,22.29,92304.0,22.5087,22.5087,22.1702,22.1901,92304.0
2020-03-30 13:40:00,22.29,22.3,22.05,22.07,122797.0,22.1901,22.2001,21.9512,21.9711,122797.0
2020-03-30 13:50:00,22.05,22.09,22.01,22.02,81514.0,21.9512,21.991,21.9114,21.9214,81514.0
2020-03-30 14:00:00,22.01,22.1,22.01,22.04,88596.0,21.9114,22.001,21.9114,21.9413,88596.0
2020-03-30 14:10:00,22.04,22.16,22.0,22.15,98492.0,21.9413,22.0607,21.9014,22.0508,98492.0
2020-03-30 14:20:00,22.14,22.15,22.04,22.06,91762.0,22.0408,22.0508,21.9413,21.9612,91762.0
2020-03-30 14:30:00,22.07,22.08,22.01,22.03,80732.0,21.9711,21.9811,21.9114,21.9313,80732.0
2020-03-30 14:40:00,22.04,22.23,22.01,22.23,89091.0,21.9413,22.1304,21.9114,22.1304,89091.0
2020-03-30 14:50:00,22.23,22.35,22.05,22.06,122992.0,22.1304,22.2499,21.9512,21.9612,122992.0
2020-03-30 15:00:00,22.06,22.13,22.0,22.09,133501.0,21.9612,22.0309,21.9014,21.991,133501.0
2020-03-30 15:10:00,22.09,22.13,22.05,22.12,109148.0,21.991,22.0309,21.9512,22.0209,109148.0
2020-03-30 15:20:00,22.12,22.22,22.05,22.18,161939.0,22.0209,22.1205,21.9512,22.0806,161939.0
2020-03-30 15:30:00,22.19,22.3,22.1,22.28,209260.0,22.0906,22.2001,22.001,22.1802,209260.0
2020-03-30 15:40:00,22.28,22.43,22.24,22.35,287334.0,22.1802,22.3295,22.1404,22.2499,287334.0
2020-03-30 15:50:00,22.35,22.6,22.32,22.51,821781.0,22.2499,22.4988,22.22,22.4092,821781.0
2020-03-31 09:30:00,22.09,22.79,22.0,22.72,609761.0,21.991,22.6879,21.9014,22.6182,609761.0
2020-03-31 09:40:00,22.73,23.25,22.73,23.0,155756.0,22.6282,23.1458,22.6282,22.897,155756.0
2020-03-31 09:50:00,23.0,23.17,22.82,23.17,136510.0,22.897,23.0662,22.7178,23.0662,136510.0
2020-03-31 10:00:00,23.17,23.47,23.17,23.33,180261.0,23.0662,23.3649,23.0662,23.2255,180261.0
2020-03-31 10:10:00,23.32,23.57,23.32,23.46,234765.0,23.2155,23.4644,23.2155,23.3549,234765.0
2020-03-31 10:20:00,23.46,23.62,23.45,23.58,106104.0,23.3549,23.5142,23.345,23.4744,106104.0
2020-03-31 10:30:00,23.58,23.71,23.52,23.52,72910.0,23.4744,23.6038,23.4146,23.4146,72910.0
2020-03-31 10:40:00,23.52,23.56,23.3,23.39,72583.0,23.4146,23.4545,23.1956,23.2852,72583.0
2020-03-31 10:50:00,23.39,23.4,23.09,23.14,169321.0,23.2852,23.2952,22.9866,23.0363,169321.0
2020-03-31 11:00:00,23.15,23.45,23.1,23.32,126293.0,23.0463,23.345,22.9965,23.2155,126293.0
2020-03-31 11:10:00,23.32,23.6,23.29,23.5,99829.0,23.2155,23.4943,23.1857,23.3947,99829.0
2020-03-31 11:20:00,23.51,23.65,23.48,23.59,135988.0,23.4047,23.5441,23.3748,23.4843,135988.0
2020-03-31 11:30:00,23.61,23.72,23.55,23.64,193391.0,23.5042,23.6137,23.4445,23.5341,193391.0
2020-03-31 11:40:00,23.64,23.8,23.61,23.62,313111.0,23.5341,23.6934,23.5042,23.5142,313111.0
2020-03-31 11:50:00,23.63,23.7,23.55,23.6,99737.0,23.5241,23.5938,23.4445,23.4943,99737.0
2020-03-31 12:00:00,23.59,23.73,23.55,23.7,85361.0,23.4843,23.6237,23.4445,23.5938,85361.0
2020-03-31 12:10:00,23.7,23.75,23.65,23.65,80203.0,23.5938,23.6436,23.5441,23.5441,80203.0
2020-03-31 12:20:00,23.66,23.71,23.57,23.63,263154.0,23.554,23.6038,23.4644,23.5241,263154.0
2020-03-31 12:30:00,23.64,23.69,23.52,23.54,42610.0,23.5341,23.5839,23.4146,23.4345,42610.0
2020-03-31 12:40:00,23.54,23.74,23.52,23.73,97073.0,23.4345,23.6337,23.4146,23.6237,97073.0
2020-03-31 12:50:00,23.73,23.77,23.65,23.67,66127.0,23.6237,23.6635,23.5441,23.564,66127.0
2020-03-31 13:00:00,23.66,23.74,23.63,23.73,76452.0,23.554,23.6337,23.5241,23.6237,76452.0
2020-03-31 13:10:00,23.73,23.77,23.6,23.65,82762.0,23.6237,23.6635,23.4943,23.5441,82762.0
2020-03-31 13:20:00,23.66,23.67,23.53,23.54,65150.0,23.554,23.564,23.4246,23.4345,65150.0
2020-03-31 13:30:00,23.54,23.58,23.39,23.53,120512.0,23.4345,23.4744,23.2852,23.4246,120512.0
2020-03-31 13:40:00,23.53,23.68,23.5,23.59,53998.0,23.4246,23.5739,23.3947,23.4843,53998.0
2020-03-31 13:50:00,23.59,23.72,23.52,23.65,120872.0,23.4843,23.6137,23.4146,23.5441,120872.0
2020-03-31 14:00:00,23.65,23.73,23.59,23.71,116836.0,23.5441,23.6237,23.4843,23.6038,116836.0
2020-03-31 14:10:00,23.71,23.75,23.56,23.58,107914.0,23.6038,23.6436,23.4545,23.4744,107914.0
2020-03-31 14:20:00,23.58,23.65,23.54,23.63,104989.0,23.4744,23.5441,23.4345,23.5241,104989.0
2020-03-31 14:30:00,23.63,23.69,23.58,23.66,79252.0,23.5241,23.5839,23.4744,23.554,79252.0
2020-03-31 14:40:00,23.67,23.68,23.56,23.6,93701.0,23.564,23.5739,23.4545,23.4943,93701.0
2020-03-31 14:50:00,23.6,23.74,23.6,23.69,71106.0,23.4943,23.6337,23.4943,23.5839,71106.0
2020-03-31 15:00:00,23.69,23.72,23.57,23.61,111404.0,23.5839,23.6137,23.4644,23.5042,111404.0
2020-03-31 15:10:00,23.61,23.61,23.41,23.42,146988.0,23.5042,23.5042,23.3051,23.3151,146988.0
2020-03-31 15:20:00,23.41,23.44,23.32,23.39,126277.0,23.3051,23.335,23.2155,23.2852,126277.0
2020-03-31 15:30:00,23.39,23.53,23.39,23.49,140502.0,23.2852,23.4246,23.2852,23.3848,140502.0
2020-03-31 15:40:00,23.48,23.55,23.4,23.41,174738.0,23.3748,23.4445,23.2952,23.3051,174738.0
2020-03-31 15:50:00,23.41,23.53,23.37,23.49,665908.0,23.3051,23.4246,23.2653,23.3848,665908.0
2020-04-01 09:30:00,22.61,22.97,22.39,22.64,248027.0,22.5087,22.8671,22.2897,22.5386,248027.0
2020-04-01 09:40:00,22.63,22.76,22.43,22.46,103205.0,22.5286,22.658,22.3295,22.3594,103205.0
2020-04-01 09:50:00,22.46,22.48,22.17,22.23,220131.0,22.3594,22.3793,22.0707,22.1304,220131.0
2020-04-01 10:00:00,22.2,22.39,22.1,22.31,323078.0,22.1006,22.2897,22.001,22.2101,323078.0
2020-04-01 10:10:00,22.31,22.38,22.2,22.32,303207.0,22.2101,22.2797,22.1006,22.22,303207.0
2020-04-01 10:20:00,22.32,22.55,22.25,22.54,126341.0,22.22,22.449,22.1503,22.439,126341.0
2020-04-01 10:30:00,22.56,22.57,22.39,22.55,166192.0,22.4589,22.4689,22.2897,22.449,166192.0
2020-04-01 10:40:00,22.55,22.59,22.47,22.48,217599.0,22.449,22.4888,22.3693,22.3793,217599.0
2020-04-01 10:50:00,22.47,22.51,22.35,22.44,53738.0,22.3693,22.4092,22.2499,22.3395,53738.0
2020-04-01 11:00:00,22.44,22.51,22.4,22.48,49703.0,22.3395,22.4092,22.2997,22.3793,49703.0
2020-04-01 11:10:00,22.48,22.52,22.44,22.48,67688.0,22.3793,22.4191,22.3395,22.3793,67688.0
2020-04-01 11:20:00,22.47,22.54,22.32,22.34,110645.0,22.3693,22.439,22.22,22.2399,110645.0
2020-04-01 11:30:00,22.34,22.53,22.33,22.46,123704.0,22.2399,22.4291,22.23,22.3594,123704.0
2020-04-01 11:40:00,22.46,22.47,22.36,22.41,59121.0,22.3594,22.3693,22.2598,22.3096,59121.0
2020-04-01 11:50:00,22.41,22.41,22.3,22.38,157473.0,22.3096,22.3096,22.2001,22.2797,157473.0
2020-04-01 12:00:00,22.38,22.49,22.37,22.39,48653.0,22.2797,22.3893,22.2698,22.2897,48653.0
2020-04-01 12:10:00,22.39,22.45,22.17,22.17,123716.0,22.2897,22.3494,22.0707,22.0707,123716.0
2020-04-01 12:20:00,22.17,22.22,22.04,22.05,100903.0,22.0707,22.1205,21.9413,21.9512,100903.0
2020-04-01 12:30:00,22.06,22.11,21.94,22.02,183575.0,21.9612,22.011,21.8417,21.9214,183575.0
2020-04-01 12:40:00,22.02,22.04,21.87,21.99,258734.0,21.9214,21.9413,21.772,21.8915,258734.0
2020-04-01 12:50:00,21.98,22.1,21.96,22.1,61761.0,21.8815,22.001,21.8616,22.001,61761.0
2020-04-01 13:00:00,22.1,22.13,22.05,22.07,32599.0,22.001,22.0309,21.9512,21.9711,32599.0
2020-04-01 13:10:00,22.06,22.11,22.04,22.1,28484.0,21.9612,22.011,21.9413,22.001,28484.0
2020-04-01 13:20:00,22.09,22.18,22.08,22.12,29689.0,21.991,22.0806,21.9811,22.0209,29689.0
2020-04-01 13:30:00,22.12,22.13,22.07,22.1,21799.0,22.0209,22.0309,21.9711,22.001,21799.0
2020-04-01 13:40:00,22.1,22.14,22.07,22.11,38721.0,22.001,22.0408,21.9711,22.011,38721.0
2020-04-01 13:50:00,22.1,22.2,22.1,22.16,43124.0,22.001,22.1006,22.001,22.0607,43124.0
2020-04-01 14:00:00,22.16,22.19,22.11,22.16,33569.0,22.0607,22.0906,22.011,22.0607,33569.0
2020-04-01 14:10:00,22.16,22.18,22.11,22.15,27544.0,22.0607,22.0806,22.011,22.0508,27544.0
2020-04-01 14:20:00,22.14,22.18,22.11,22.16,31533.0,22.0408,22.0806,22.011,22.0607,31533.0
2020-04-01 14:30:00,22.15,22.2,22.05,22.19,49908.0,22.0508,22.1006,21.9512,22.0906,49908.0
2020-04-01 14:40:00,22.18,22.27,22.15,22.27,52956.0,22.0806,22.1702,22.0508,22.1702,52956.0
2020-04-01 14:50:00,22.27,22.27,22.09,22.11,51205.0,22.1702,22.1702,21.991,22.011,51205.0
2020-04-01 15:00:00,22.11,22.23,22.11,22.21,62467.0,22.011,22.1304,22.011,22.1105,62467.0
2020-04-01 15:10:00,22.21,22.29,22.2,22.22,106282.0,22.1105,22.1901,22.1006,22.1205,106282.0
2020-04-01 15:20:00,22.22,22.22,21.98,22.04,166651.0,22.1205,22.1205,21.8815,21.9413,166651.0
2020-04-01 15:30:00,22.04,22.09,22.0,22.01,160338.0,21.9413,21.991,21.9014,21.9114,160338.0
2020-04-01 15:40:00,22.01,22.13,21.97,22.1,265371.0,21.9114,22.0309,21.8716,22.001,265371.0
2020-04-01 15:50:00,22.09,22.24,22.05,22.15,438168.0,21.991,22.1404,21.9512,22.0508,438168.0
2020-04-02 09:30:00,22.04,22.39,22.01,22.08,216678.0,21.9413,22.2897,21.9114,21.9811,216678.0
2020-04-02 09:40:00,22.09,22.2,21.89,22.14,258414.0,21.991,22.1006,21.7919,22.0408,258414.0
2020-04-02 09:50:00,22.13,22.29,21.88,22.23,109821.0,22.0309,22.1901,21.782,22.1304,109821.0
2020-04-02 10:00:00,22.26,22.57,22.23,22.57,219670.0,22.1603,22.4689,22.1304,22.4689,219670.0
2020-04-02 10:10:00,22.55,22.59,22.37,22.5,114374.0,22.449,22.4888,22.2698,22.3992,114374.0
2020-04-02 10:20:00,22.49,22.51,22.38,22.49,72039.0,22.3893,22.4092,22.2797,22.3893,72039.0
2020-04-02 10:30:00,22.52,22.94,22.51,22.75,99161.0,22.4191,22.8372,22.4092,22.6481,99161.0
2020-04-02 10:40:00,22.76,22.76,22.48,22.48,126681.0,22.658,22.658,22.3793,22.3793,126681.0
2020-04-02 10:50:00,22.48,22.64,22.46,22.64,68778.0,22.3793,22.5386,22.3594,22.5386,68778.0
2020-04-02 11:00:00,22.63,22.64,22.3,22.36,134852.0,22.5286,22.5386,22.2001,22.2598,134852.0
2020-04-02 11:10:00,22.35,22.51,22.35,22.46,80092.0,22.2499,22.4092,22.2499,22.3594,80092.0
2020-04-02 11:20:00,22.46,22.48,22.33,22.38,36306.0,22.3594,22.3793,22.23,22.2797,36306.0
2020-04-02 11:30:00,22.38,22.6,22.38,22.44,82977.0,22.2797,22.4988,22.2797,22.3395,82977.0
2020-04-02 11:40:00,22.46,22.56,22.45,22.55,33643.0,22.3594,22.4589,22.3494,22.449,33643.0
2020-04-02 11:50:00,22.55,22.62,22.52,22.54,216930.0,22.449,22.5187,22.4191,22.439,216930.0
2020-04-02 12:00:00,22.54,22.73,22.52,22.72,97798.0,22.439,22.6282,22.4191,22.6182,97798.0
2020-04-02 12:10:00,22.72,22.73,22.6,22.68,75771.0,22.6182,22.6282,22.4988,22.5784,75771.0
2020-04-02 12:20:00,22.69,22.69,22.55,22.56,35053.0,22.5884,22.5884,22.449,22.4589,35053.0
2020-04-02 12:30:00,22.58,22.64,22.53,22.62,32097.0,22.4789,22.5386,22.4291,22.5187,32097.0
2020-04-02 12:40:00,22.63,22.72,22.62,22.72,18205.0,22.5286,22.6182,22.5187,22.6182,18205.0
2020-04-02 12:50:00,22.72,22.73,22.64,22.66,17135.0,22.6182,22.6282,22.5386,22.5585,17135.0
2020-04-02 13:00:00,22.65,22.67,22.56,22.56,21090.0,22.5485,22.5684,22.4589,22.4589,21090.0
2020-04-02 13:10:00,22.55,22.57,22.44,22.47,36030.0,22.449,22.4689,22.3395,22.3693,36030.0
2020-04-02 13:20:00,22.47,22.49,22.28,22.35,30813.0,22.3693,22.3893,22.1802,22.2499,30813.0
2020-04-02 13:30:00,22.32,22.32,22.21,22.25,25085.0,22.22,22.22,22.1105,22.1503,25085.0
2020-04-02 13:40:00,22.27,22.38,22.27,22.35,24321.0,22.1702,22.2797,22.1702,22.2499,24321.0
2020-04-02 13:50:00,22.35,22.39,22.27,22.3,31617.0,22.2499,22.2897,22.1702,22.2001,31617.0
2020-04-02 14:00:00,22.3,22.3,22.22,22.23,28456.0,22.2001,22.2001,22.1205,22.1304,28456.0
2020-04-02 14:10:00,22.23,22.34,22.2,22.2,38734.0,22.1304,22.2399,22.1006,22.1006,38734.0
2020-04-02 14:20:00,22.2,22.32,22.19,22.29,31952.0,22.1006,22.22,22.0906,22.1901,31952.0
2020-04-02 14:30:00,22.28,22.4,22.22,22.34,49031.0,22.1802,22.2997,22.1205,22.2399,49031.0
2020-04-02 14:40:00,22.34,22.35,22.26,22.28,31350.0,22.2399,22.2499,22.1603,22.1802,31350.0
2020-04-02 14:50:00,22.28,22.41,22.25,22.39,44768.0,22.1802,22.3096,22.1503,22.2897,44768.0
2020-04-02 15:00:00,22.39,22.4,22.22,22.29,96601.0,22.2897,22.2997,22.1205,22.1901,96601.0
2020-04-02 15:10:00,22.28,22.3,22.22,22.28,52670.0,22.1802,22.2001,22.1205,22.1802,52670.0
2020-04-02 15:20:00,22.29,22.29,22.15,22.18,46477.0,22.1901,22.1901,22.0508,22.0806,46477.0
2020-04-02 15:30:00,22.18,22.2,22.06,22.1,77685.0,22.0806,22.1006,21.9612,22.001,77685.0
2020-04-02 15:40:00,22.1,22.21,22.08,22.13,85741.0,22.001,22.1105,21.9811,22.0309,85741.0
2020-04-02 15:50:00,22.14,22.38,22.13,22.36,235859.0,22.0408,22.2797,22.0309,22.2598,235859.0
2020-04-03 09:30:00,22.15,22.46,22.15,22.37,126536.0,22.0508,22.3594,22.0508,22.2698,126536.0
2020-04-03 09:40:00,22.34,22.42,22.27,22.29,53505.0,22.2399,22.3196,22.1702,22.1901,53505.0
2020-04-03 09:50:00,22.3,22.31,22.07,22.24,69698.0,22.2001,22.2101,21.9711,22.1404,69698.0
2020-04-03 10:00:00,22.26,22.39,22.23,22.34,95112.0,22.1603,22.2897,22.1304,22.2399,95112.0
2020-04-03 10:10:00,22.34,22.47,22.13,22.14,83619.0,22.2399,22.3693,22.0309,22.0408,83619.0
2020-04-03 10:20:00,22.14,22.15,22.07,22.08,47433.0,22.0408,22.0508,21.9711,21.9811,47433.0
2020-04-03 10:30:00,22.09,22.11,22.01,22.06,45620.0,21.991,22.011,21.9114,21.9612,45620.0
2020-04-03 10:40:00,22.07,22.12,22.0,22.11,39027.0,21.9711,22.0209,21.9014,22.011,39027.0
2020-04-03 10:50:00,22.09,22.13,22.0,22.02,145892.0,21.991,22.0309,21.9014,21.9214,145892.0
2020-04-03 11:00:00,22.02,22.1,22.02,22.07,34057.0,21.9214,22.001,21.9214,21.9711,34057.0
2020-04-03 11:10:00,22.07,22.09,21.97,22.01,113679.0,21.9711,21.991,21.8716,21.9114,113679.0
2020-04-03 11:20:00,22.02,22.03,21.98,22.01,75835.0,21.9214,21.9313,21.8815,21.9114,75835.0
2020-04-03 11:30:00,22.0,22.04,21.96,22.0,61241.0,21.9014,21.9413,21.8616,21.9014,61241.0
2020-04-03 11:40:00,21.99,21.99,21.72,21.76,110718.0,21.8915,21.8915,21.6227,21.6625,110718.0
2020-04-03 11:50:00,21.76,21.8,21.72,21.77,55863.0,21.6625,21.7023,21.6227,21.6725,55863.0
2020-04-03 12:00:00,21.76,21.79,21.68,21.75,59860.0,21.6625,21.6924,21.5829,21.6526,59860.0
2020-04-03 12:10:00,21.74,21.78,21.64,21.72,53593.0,21.6426,21.6824,21.5431,21.6227,53593.0
2020-04-03 12:20:00,21.71,21.75,21.68,21.73,68640.0,21.6127,21.6526,21.5829,21.6327,68640.0
2020-04-03 12:30:00,21.72,21.79,21.7,21.74,53576.0,21.6227,21.6924,21.6028,21.6426,53576.0
2020-04-03 12:40:00,21.73,21.74,21.57,21.6,97891.0,21.6327,21.6426,21.4734,21.5032,97891.0
2020-04-03 12:50:00,21.6,21.69,21.6,21.65,42708.0,21.5032,21.5928,21.5032,21.553,42708.0
2020-04-03 13:00:00,21.65,21.75,21.62,21.75,35015.0,21.553,21.6526,21.5232,21.6526,35015.0
2020-04-03 13:10:00,21.77,21.77,21.64,21.69,31060.0,21.6725,21.6725,21.5431,21.5928,31060.0
2020-04-03 13:20:00,21.69,21.7,21.53,21.57,51216.0,21.5928,21.6028,21.4336,21.4734,51216.0
2020-04-03 13:30:00,21.56,21.7,21.54,21.6,49243.0,21.4634,21.6028,21.4435,21.5032,49243.0
2020-04-03 13:40:00,21.6,21.66,21.57,21.65,37362.0,21.5032,21.563,21.4734,21.553,37362.0
2020-04-03 13:50:00,21.65,21.7,21.6,21.64,36493.0,21.553,21.6028,21.5032,21.5431,36493.0
2020-04-03 14:00:00,21.65,21.73,21.65,21.71,57904.0,21.553,21.6327,21.553,21.6127,57904.0
2020-04-03 14:10:00,21.71,21.74,21.65,21.68,72361.0,21.6127,21.6426,21.553,21.5829,72361.0
2020-04-03 14:20:00,21.68,21.83,21.68,21.83,90953.0,21.5829,21.7322,21.5829,21.7322,90953.0
2020-04-03 14:30:00,21.82,21.83,21.75,21.78,58845.0,21.7223,21.7322,21.6526,21.6824,58845.0
2020-04-03 14:40:00,21.78,21.82,21.72,21.82,53744.0,21.6824,21.7223,21.6227,21.7223,53744.0
2020-04-03 14:50:00,21.82,21.94,21.82,21.94,66237.0,21.7223,21.8417,21.7223,21.8417,66237.0
2020-04-03 15:00:00,21.94,21.98,21.88,21.91,94968.0,21.8417,21.8815,21.782,21.8119,94968.0
2020-04-03 15:10:00,21.92,22.0,21.9,21.99,88679.0,21.8218,21.9014,21.8019,21.8915,88679.0
2020-04-03 15:20:00,21.99,22.06,21.93,21.98,126671.0,21.8915,21.9612,21.8318,21.8815,126671.0
2020-04-03 15:30:00,21.99,22.03,21.9,21.95,111924.0,21.8915,21.9313,21.8019,21.8517,111924.0
2020-04-03 15:40:00,21.95,22.04,21.89,22.02,129261.0,21.8517,21.9413,21.7919,21.9214,129261.0
2020-04-03 15:50:00,22.02,22.1,21.93,22.0,450649.0,21.9214,22.001,21.8318,21.9014,450649.0
2020-04-06 09:30:00,22.99,23.2,22.82,23.13,431480.0,22.887,23.0961,22.7178,23.0264,431480.0
2020-04-06 09:40:00,23.12,23.16,23.02,23.05,189200.0,23.0164,23.0563,22.9169,22.9467,189200.0
2020-04-06 09:50:00,23.05,23.3,23.03,23.27,578343.0,22.9467,23.1956,22.9268,23.1658,578343.0
2020-04-06 10:00:00,23.28,23.39,23.24,23.35,133414.0,23.1757,23.2852,23.1359,23.2454,133414.0
2020-04-06 10:10:00,23.36,23.59,23.35,23.54,119845.0,23.2554,23.4843,23.2454,23.4345,119845.0
2020-04-06 10:20:00,23.54,23.59,23.46,23.52,112013.0,23.4345,23.4843,23.3549,23.4146,112013.0
2020-04-06 10:30:00,23.52,23.53,23.33,23.5,120206.0,23.4146,23.4246,23.2255,23.3947,120206.0
2020-04-06 10:40:00,23.5,23.54,23.46,23.52,116465.0,23.3947,23.4345,23.3549,23.4146,116465.0
2020-04-06 10:50:00,23.52,23.55,23.39,23.39,157178.0,23.4146,23.4445,23.2852,23.2852,157178.0
2020-04-06 11:00:00,23.4,23.43,23.15,23.17,129992.0,23.2952,23.325,23.0463,23.0662,129992.0
2020-04-06 11:10:00,23.16,23.25,23.14,23.24,88261.0,23.0563,23.1458,23.0363,23.1359,88261.0
2020-04-06 11:20:00,23.23,23.29,23.12,23.28,49914.0,23.1259,23.1857,23.0164,23.1757,49914.0
2020-04-06 11:30:00,23.28,23.38,23.24,23.3,59423.0,23.1757,23.2753,23.1359,23.1956,59423.0
2020-04-06 11:40:00,23.31,23.45,23.31,23.42,38167.0,23.2056,23.345,23.2056,23.3151,38167.0
2020-04-06 11:50:00,23.42,23.48,23.4,23.42,55535.0,23.3151,23.3748,23.2952,23.3151,55535.0
2020-04-06 12:00:00,23.42,23.45,23.38,23.44,19585.0,23.3151,23.345,23.2753,23.335,19585.0
2020-04-06 12:10:00,23.43,23.45,23.39,23.43,34204.0,23.325,23.345,23.2852,23.325,34204.0
2020-04-06 12:20:00,23.43,23.47,23.42,23.44,34227.0,23.325,23.3649,23.3151,23.335,34227.0
2020-04-06 12:30:00,23.44,23.45,23.39,23.4,28928.0,23.335,23.345,23.2852,23.2952,28928.0
2020-04-06 12:40:00,23.42,23.42,23.37,23.4,39691.0,23.3151,23.3151,23.2653,23.2952,39691.0
2020-04-06 12:50:00,23.41,23.45,23.38,23.39,40625.0,23.3051,23.345,23.2753,23.2852,40625.0
2020-04-06 13:00:00,23.4,23.47,23.39,23.43,48092.0,23.2952,23.3649,23.2852,23.325,48092.0
2020-04-06 13:10:00,23.43,23.44,23.34,23.37,29121.0,23.325,23.335,23.2354,23.2653,29121.0
2020-04-06 13:20:00,23.37,23.39,23.31,23.32,24357.0,23.2653,23.2852,23.2056,23.2155,24357.0
2020-04-06 13:30:00,23.31,23.33,23.25,23.31,43091.0,23.2056,23.2255,23.1458,23.2056,43091.0
2020-04-06 13:40:00,23.3,23.39,23.3,23.38,47262.0,23.1956,23.2852,23.1956,23.2753,47262.0
2020-04-06 13:50:00,23.38,23.49,23.37,23.48,71815.0,23.2753,23.3848,23.2653,23.3748,71815.0
2020-04-06 14:00:00,23.48,23.49,23.32,23.33,56217.0,23.3748,23.3848,23.2155,23.2255,56217.0
2020-04-06 14:10:00,23.33,23.33,23.17,23.26,51218.0,23.2255,23.2255,23.0662,23.1558,51218.0
2020-04-06 14:20:00,23.25,23.29,23.21,23.24,47691.0,23.1458,23.1857,23.106,23.1359,47691.0
2020-04-06 14:30:00,23.24,23.27,23.19,23.2,53768.0,23.1359,23.1658,23.0861,23.0961,53768.0
2020-04-06 14:40:00,23.2,23.34,23.19,23.29,89513.0,23.0961,23.2354,23.0861,23.1857,89513.0
2020-04-06 14:50:00,23.29,23.36,23.29,23.31,33393.0,23.1857,23.2554,23.1857,23.2056,33393.0
2020-04-06 15:00:00,23.31,23.31,23.26,23.28,49293.0,23.2056,23.2056,23.1558,23.1757,49293.0
2020-04-06 15:10:00,23.28,23.29,23.17,23.18,70168.0,23.1757,23.1857,23.0662,23.0762,70168.0
2020-04-06 15:20:00,23.17,23.36,23.17,23.35,95551.0,23.0662,23.2554,23.0662,23.2454,95551.0
2020-04-06 15:30:00,23.35,23.44,23.34,23.38,204672.0,23.2454,23.335,23.2354,23.2753,204672.0
2020-04-06 15:40:00,23.38,23.44,23.38,23.42,125871.0,23.2753,23.335,23.2753,23.3151,125871.0
2020-04-06 15:50:00,23.42,23.53,23.35,23.46,834088.0,23.3151,23.4246,23.2454,23.3549,834088.0
2020-04-07 09:30:00,24.5,24.99,24.0,24.49,583101.0,24.3902,24.8781,23.8925,24.3803,583101.0
2020-04-07 09:40:00,24.48,24.96,24.44,24.93,205764.0,24.3703,24.8482,24.3305,24.8183,205764.0
2020-04-07 09:50:00,24.95,25.16,24.87,25.05,399094.0,24.8382,25.0473,24.7586,24.9378,399094.0
2020-04-07 10:00:00,25.05,25.06,24.89,25.02,231007.0,24.9378,24.9477,24.7785,24.9079,231007.0
2020-04-07 10:10:00,25.02,25.02,24.7,24.8,262531.0,24.9079,24.9079,24.5894,24.6889,262531.0
2020-04-07 10:20:00,24.8,24.85,24.59,24.77,118447.0,24.6889,24.7387,24.4798,24.659,118447.0
2020-04-07 10:30:00,24.76,24.83,24.66,24.71,132022.0,24.6491,24.7188,24.5495,24.5993,132022.0
2020-04-07 10:40:00,24.71,24.71,24.39,24.51,216873.0,24.5993,24.5993,24.2807,24.4002,216873.0
2020-04-07 10:50:00,24.51,24.67,24.46,24.59,207479.0,24.4002,24.5595,24.3504,24.4798,207479.0
2020-04-07 11:00:00,24.58,24.93,24.58,24.89,147804.0,24.4699,24.8183,24.4699,24.7785,147804.0
2020-04-07 11:10:00,24.89,24.93,24.81,24.87,113369.0,24.7785,24.8183,24.6989,24.7586,113369.0
2020-04-07 11:20:00,24.87,24.91,24.76,24.91,146877.0,24.7586,24.7984,24.6491,24.7984,146877.0
2020-04-07 11:30:00,24.91,24.93,24.77,24.87,135058.0,24.7984,24.8183,24.659,24.7586,135058.0
2020-04-07 11:40:00,24.88,24.89,24.69,24.8,122080.0,24.7685,24.7785,24.5794,24.6889,122080.0
2020-04-07 11:50:00,24.8,24.84,24.73,24.83,85342.0,24.6889,24.7287,24.6192,24.7188,85342.0
2020-04-07 12:00:00,24.83,25.09,24.77,25.09,664449.0,24.7188,24.9776,24.659,24.9776,664449.0
2020-04-07 12:10:00,25.09,25.1,24.94,25.05,139140.0,24.9776,24.9876,24.8283,24.9378,139140.0
2020-04-07 12:20:00,25.05,25.1,24.94,24.94,87280.0,24.9378,24.9876,24.8283,24.8283,87280.0
2020-04-07 12:30:00,24.93,25.0,24.87,24.98,139856.0,24.8183,24.888,24.7586,24.8681,139856.0
2020-04-07 12:40:00,24.99,25.02,24.9,25.0,81965.0,24.8781,24.9079,24.7885,24.888,81965.0
2020-04-07 12:50:00,25.0,25.01,24.92,24.97,57659.0,24.888,24.898,24.8084,24.8581,57659.0
2020-04-07 13:00:00,24.97,25.0,24.93,24.98,51757.0,24.8581,24.888,24.8183,24.8681,51757.0
2020-04-07 13:10:00,24.98,25.0,24.8,24.84,88507.0,24.8681,24.888,24.6889,24.7287,88507.0
2020-04-07 13:20:00,24.84,25.01,24.83,25.01,94953.0,24.7287,24.898,24.7188,24.898,94953.0
2020-04-07 13:30:00,25.01,25.01,24.85,24.88,140471.0,24.898,24.898,24.7387,24.7685,140471.0
2020-04-07 13:40:00,24.87,24.88,24.62,24.64,120123.0,24.7586,24.7685,24.5097,24.5296,120123.0
2020-04-07 13:50:00,24.64,24.64,24.51,24.55,107867.0,24.5296,24.5296,24.4002,24.44,107867.0
2020-04-07 14:00:00,24.55,24.55,24.22,24.3,186499.0,24.44,24.44,24.1115,24.1911,186499.0
2020-04-07 14:10:00,24.3,24.37,24.21,24.21,92545.0,24.1911,24.2608,24.1015,24.1015,92545.0
2020-04-07 14:20:00,24.22,24.33,24.17,24.23,118623.0,24.1115,24.221,24.0617,24.1215,118623.0
2020-04-07 14:30:00,24.24,24.52,24.21,24.5,179291.0,24.1314,24.4102,24.1015,24.3902,179291.0
2020-04-07 14:40:00,24.5,24.66,24.45,24.54,168960.0,24.3902,24.5495,24.3405,24.4301,168960.0
2020-04-07 14:50:00,24.55,24.64,24.47,24.54,94428.0,24.44,24.5296,24.3604,24.4301,94428.0
2020-04-07 15:00:00,24.56,24.72,24.53,24.67,97817.0,24.45,24.6093,24.4201,24.5595,97817.0
2020-04-07 15:10:00,24.67,24.76,24.55,24.58,107644.0,24.5595,24.6491,24.44,24.4699,107644.0
2020-04-07 15:20:00,24.58,24.59,24.3,24.48,133490.0,24.4699,24.4798,24.1911,24.3703,133490.0
2020-04-07 15:30:00,24.48,24.7,24.47,24.66,205016.0,24.3703,24.5894,24.3604,24.5495,205016.0
2020-04-07 15:40:00,24.67,24.84,24.59,24.81,318771.0,24.5595,24.7287,24.4798,24.6989,318771.0
2020-04-07 15:50:00,24.81,24.84,24.37,24.44,714748.0,24.6989,24.7287,24.2608,24.3305,714748.0
2020-04-08 09:30:00,24.55,24.96,24.35,24.5,335777.0,24.44,24.8482,24.2409,24.3902,335777.0
2020-04-08 09:40:00,24.51,24.68,24.47,24.47,160661.0,24.4002,24.5694,24.3604,24.3604,160661.0
2020-04-08 09:50:00,24.47,24.62,24.41,24.41,75877.0,24.3604,24.5097,24.3007,24.3007,75877.0
2020-04-08 10:00:00,24.4,24.4,24.07,24.11,111995.0,24.2907,24.2907,23.9622,24.002,111995.0
2020-04-08 10:10:00,24.1,24.33,24.1,24.33,70775.0,23.992,24.221,23.992,24.221,70775.0
2020-04-08 10:20:00,24.32,24.42,24.24,24.36,34626.0,24.2111,24.3106,24.1314,24.2509,34626.0
2020-04-08 10:30:00,24.38,24.53,24.34,24.44,35239.0,24.2708,24.4201,24.231,24.3305,35239.0
2020-04-08 10:40:00,24.44,24.49,24.31,24.37,26247.0,24.3305,24.3803,24.2011,24.2608,26247.0
2020-04-08 10:50:00,24.38,24.45,24.37,24.41,25625.0,24.2708,24.3405,24.2608,24.3007,25625.0
2020-04-08 11:00:00,24.41,24.52,24.37,24.38,33702.0,24.3007,24.4102,24.2608,24.2708,33702.0
2020-04-08 11:10:00,24.39,24.52,24.39,24.47,64635.0,24.2807,24.4102,24.2807,24.3604,64635.0
2020-04-08 11:20:00,24.45,24.57,24.44,24.53,31439.0,24.3405,24.4599,24.3305,24.4201,31439.0
2020-04-08 11:30:00,24.54,24.57,24.48,24.53,46888.0,24.4301,24.4599,24.3703,24.4201,46888.0
2020-04-08 11:40:00,24.53,24.53,24.45,24.48,33247.0,24.4201,24.4201,24.3405,24.3703,33247.0
2020-04-08 11:50:00,24.48,24.48,24.25,24.27,58086.0,24.3703,24.3703,24.1414,24.1613,58086.0
2020-04-08 12:00:00,24.27,24.27,24.14,24.15,97144.0,24.1613,24.1613,24.0319,24.0418,97144.0
2020-04-08 12:10:00,24.15,24.2,24.09,24.15,53331.0,24.0418,24.0916,23.9821,24.0418,53331.0
2020-04-08 12:20:00,24.15,24.17,24.08,24.08,50613.0,24.0418,24.0617,23.9721,23.9721,50613.0
2020-04-08 12:30:00,24.08,24.19,24.08,24.19,61195.0,23.9721,24.0816,23.9721,24.0816,61195.0
2020-04-08 12:40:00,24.19,24.29,24.19,24.23,32516.0,24.0816,24.1812,24.0816,24.1215,32516.0
2020-04-08 12:50:00,24.21,24.22,24.12,24.15,49389.0,24.1015,24.1115,24.012,24.0418,49389.0
2020-04-08 13:00:00,24.15,24.17,24.08,24.12,108942.0,24.0418,24.0617,23.9721,24.012,108942.0
2020-04-08 13:10:00,24.12,24.2,24.11,24.18,56329.0,24.012,24.0916,24.002,24.0717,56329.0
2020-04-08 13:20:00,24.18,24.3,24.18,24.26,45832.0,24.0717,24.1911,24.0717,24.1513,45832.0
2020-04-08 13:30:00,24.26,24.28,24.14,24.17,92083.0,24.1513,24.1712,24.0319,24.0617,92083.0
2020-04-08 13:40:00,24.16,24.22,24.14,24.16,83258.0,24.0518,24.1115,24.0319,24.0518,83258.0
2020-04-08 13:50:00,24.17,24.22,24.15,24.19,53069.0,24.0617,24.1115,24.0418,24.0816,53069.0
2020-04-08 14:00:00,24.19,24.35,24.15,24.34,63266.0,24.0816,24.2409,24.0418,24.231,63266.0
2020-04-08 14:10:00,24.34,24.45,24.33,24.4,52929.0,24.231,24.3405,24.221,24.2907,52929.0
2020-04-08 14:20:00,24.39,24.4,24.33,24.37,51410.0,24.2807,24.2907,24.221,24.2608,51410.0
2020-04-08 14:30:00,24.37,24.45,24.36,24.44,56847.0,24.2608,24.3405,24.2509,24.3305,56847.0
2020-04-08 14:40:00,24.43,24.47,24.38,24.38,49975.0,24.3206,24.3604,24.2708,24.2708,49975.0
2020-04-08 14:50:00,24.38,24.48,24.37,24.47,53045.0,24.2708,24.3703,24.2608,24.3604,53045.0
2020-04-08 15:00:00,24.47,24.55,24.46,24.51,87818.0,24.3604,24.44,24.3504,24.4002,87818.0
2020-04-08 15:10:00,24.5,24.54,24.44,24.51,124468.0,24.3902,24.4301,24.3305,24.4002,124468.0
2020-04-08 15:20:00,24.51,24.52,24.42,24.5,105097.0,24.4002,24.4102,24.3106,24.3902,105097.0
2020-04-08 15:30:00,24.5,24.61,24.46,24.49,249196.0,24.3902,24.4998,24.3504,24.3803,249196.0
2020-04-08 15:40:00,24.49,24.63,24.37,24.62,173957.0,24.3803,24.5197,24.2608,24.5097,173957.0
2020-04-08 15:50:00,24.62,24.69,24.48,24.52,654383.0,24.5097,24.5794,24.3703,24.4102,654383.0
2020-04-09 09:30:00,25.0,25.27,24.92,25.18,429996.0,24.888,25.1568,24.8084,25.0672,429996.0
2020-04-09 09:40:00,25.18,25.28,25.09,25.18,1241940.0,25.0672,25.1668,24.9776,25.0672,1241940.0
2020-04-09 09:50:00,25.19,25.22,25.08,25.12,354740.0,25.0772,25.107,24.9677,25.0075,354740.0
2020-04-09 10:00:00,25.12,25.13,24.87,24.97,462383.0,25.0075,25.0174,24.7586,24.8581,462383.0
2020-04-09 10:10:00,24.96,25.04,24.94,24.99,189887.0,24.8482,24.9278,24.8283,24.8781,189887.0
2020-04-09 10:20:00,24.97,24.98,24.68,24.88,124028.0,24.8581,24.8681,24.5694,24.7685,124028.0
2020-04-09 10:30:00,24.9,24.94,24.8,24.93,98513.0,24.7885,24.8283,24.6889,24.8183,98513.0
2020-04-09 10:40:00,24.94,24.98,24.88,24.89,233745.0,24.8283,24.8681,24.7685,24.7785,233745.0
2020-04-09 10:50:00,24.89,24.96,24.75,24.88,217543.0,24.7785,24.8482,24.6391,24.7685,217543.0
2020-04-09 11:00:00,24.88,24.99,24.81,24.93,367933.0,24.7685,24.8781,24.6989,24.8183,367933.0
2020-04-09 11:10:00,24.93,24.95,24.69,24.84,237119.0,24.8183,24.8382,24.5794,24.7287,237119.0
2020-04-09 11:20:00,24.86,24.99,24.85,24.95,83605.0,24.7486,24.8781,24.7387,24.8382,83605.0
2020-04-09 11:30:00,24.95,24.98,24.88,24.92,137959.0,24.8382,24.8681,24.7685,24.8084,137959.0
2020-04-09 11:40:00,24.92,24.93,24.78,24.87,64563.0,24.8084,24.8183,24.669,24.7586,64563.0
2020-04-09 11:50:00,24.87,24.93,24.84,24.93,105226.0,24.7586,24.8183,24.7287,24.8183,105226.0
2020-04-09 12:00:00,24.92,25.06,24.92,25.02,301518.0,24.8084,24.9477,24.8084,24.9079,301518.0
2020-04-09 12:10:00,25.02,25.04,24.94,25.03,128706.0,24.9079,24.9278,24.8283,24.9179,128706.0
2020-04-09 12:20:00,25.02,25.03,24.86,24.88,123576.0,24.9079,24.9179,24.7486,24.7685,123576.0
2020-04-09 12:30:00,24.89,24.99,24.86,24.99,59055.0,24.7785,24.8781,24.7486,24.8781,59055.0
2020-04-09 12:40:00,24.99,25.04,24.95,25.01,119916.0,24.8781,24.9278,24.8382,24.898,119916.0
2020-04-09 12:50:00,25.01,25.09,24.99,25.05,313133.0,24.898,24.9776,24.8781,24.9378,313133.0
2020-04-09 13:00:00,25.05,25.06,25.0,25.04,118237.0,24.9378,24.9477,24.888,24.9278,118237.0
2020-04-09 13:10:00,25.03,25.18,25.0,25.17,163638.0,24.9179,25.0672,24.888,25.0572,163638.0
2020-04-09 13:20:00,25.17,25.18,25.1,25.11,110781.0,25.0572,25.0672,24.9876,24.9975,110781.0
2020-04-09 13:30:00,25.11,25.14,25.02,25.02,95312.0,24.9975,25.0274,24.9079,24.9079,95312.0
2020-04-09 13:40:00,25.02,25.06,24.95,24.99,116231.0,24.9079,24.9477,24.8382,24.8781,116231.0
2020-04-09 13:50:00,24.99,25.07,24.94,25.03,565547.0,24.8781,24.9577,24.8283,24.9179,565547.0
2020-04-09 14:00:00,25.03,25.03,24.9,24.92,94756.0,24.9179,24.9179,24.7885,24.8084,94756.0
2020-04-09 14:10:00,24.93,24.94,24.74,24.75,95424.0,24.8183,24.8283,24.6292,24.6391,95424.0
2020-04-09 14:20:00,24.74,24.75,24.6,24.64,115329.0,24.6292,24.6391,24.4898,24.5296,115329.0
2020-04-09 14:30:00,24.64,24.73,24.61,24.68,96984.0,24.5296,24.6192,24.4998,24.5694,96984.0
2020-04-09 14:40:00,24.67,24.71,24.53,24.54,80816.0,24.5595,24.5993,24.4201,24.4301,80816.0
2020-04-09 14:50:00,24.54,24.55,24.31,24.46,108542.0,24.4301,24.44,24.2011,24.3504,108542.0
2020-04-09 15:00:00,24.46,24.56,24.39,24.55,82236.0,24.3504,24.45,24.2807,24.44,82236.0
2020-04-09 15:10:00,24.56,24.64,24.51,24.58,92970.0,24.45,24.5296,24.4002,24.4699,92970.0
2020-04-09 15:20:00,24.58,24.62,24.47,24.55,114543.0,24.4699,24.5097,24.3604,24.44,114543.0
2020-04-09 15:30:00,24.56,24.66,24.55,24.66,143840.0,24.45,24.5495,24.44,24.5495,143840.0
2020-04-09 15:40:00,24.66,24.7,24.58,24.6,147003.0,24.5495,24.5894,24.4699,24.4898,147003.0
2020-04-09 15:50:00,24.6,24.84,24.59,24.82,414311.0,24.4898,24.7287,24.4798,24.7088,414311.0
2020-04-13 09:30:00,24.67,24.73,24.22,24.26,102417.0,24.5595,24.6192,24.1115,24.1513,102417.0
2020-04-13 09:40:00,24.28,24.32,24.13,24.2,62465.0,24.1712,24.2111,24.0219,24.0916,62465.0
2020-04-13 09:50:00,24.21,24.41,24.21,24.32,42166.0,24.1015,24.3007,24.1015,24.2111,42166.0
2020-04-13 10:00:00,24.34,24.64,24.34,24.62,90194.0,24.231,24.5296,24.231,24.5097,90194.0
2020-04-13 10:10:00,24.63,24.65,24.27,24.27,72415.0,24.5197,24.5396,24.1613,24.1613,72415.0
2020-04-13 10:20:00,24.29,24.32,24.11,24.19,69606.0,24.1812,24.2111,24.002,24.0816,69606.0
2020-04-13 10:30:00,24.23,24.24,23.95,23.96,107968.0,24.1215,24.1314,23.8427,23.8527,107968.0
2020-04-13 10:40:00,23.95,24.05,23.94,23.98,65168.0,23.8427,23.9423,23.8328,23.8726,65168.0
2020-04-13 10:50:00,23.99,24.04,23.97,24.0,53152.0,23.8825,23.9323,23.8626,23.8925,53152.0
2020-04-13 11:00:00,23.99,24.0,23.92,23.94,53247.0,23.8825,23.8925,23.8128,23.8328,53247.0
2020-04-13 11:10:00,23.94,24.17,23.92,24.16,69234.0,23.8328,24.0617,23.8128,24.0518,69234.0
2020-04-13 11:20:00,24.16,24.27,24.12,24.23,31914.0,24.0518,24.1613,24.012,24.1215,31914.0
2020-04-13 11:30:00,24.22,24.22,24.1,24.13,26915.0,24.1115,24.1115,23.992,24.0219,26915.0
2020-04-13 11:40:00,24.12,24.21,24.05,24.2,34012.0,24.012,24.1015,23.9423,24.0916,34012.0
2020-04-13 11:50:00,24.2,24.26,24.16,24.2,30716.0,24.0916,24.1513,24.0518,24.0916,30716.0
2020-04-13 12:00:00,24.19,24.23,24.17,24.2,205626.0,24.0816,24.1215,24.0617,24.0916,205626.0
2020-04-13 12:10:00,24.2,24.24,24.16,24.19,84173.0,24.0916,24.1314,24.0518,24.0816,84173.0
2020-04-13 12:20:00,24.19,24.19,23.97,24.0,81562.0,24.0816,24.0816,23.8626,23.8925,81562.0
2020-04-13 12:30:00,24.0,24.03,23.97,24.0,59789.0,23.8925,23.9224,23.8626,23.8925,59789.0
2020-04-13 12:40:00,24.0,24.08,24.0,24.02,29603.0,23.8925,23.9721,23.8925,23.9124,29603.0
2020-04-13 12:50:00,24.01,24.01,23.94,24.0,34949.0,23.9024,23.9024,23.8328,23.8925,34949.0
2020-04-13 13:00:00,23.99,24.01,23.93,24.01,24644.0,23.8825,23.9024,23.8228,23.9024,24644.0
2020-04-13 13:10:00,24.01,24.02,23.96,24.02,31165.0,23.9024,23.9124,23.8527,23.9124,31165.0
2020-04-13 13:20:00,24.02,24.05,23.97,23.98,99100.0,23.9124,23.9423,23.8626,23.8726,99100.0
2020-04-13 13:30:00,23.98,24.01,23.95,24.0,44780.0,23.8726,23.9024,23.8427,23.8925,44780.0
2020-04-13 13:40:00,24.0,24.13,23.99,24.12,55523.0,23.8925,24.0219,23.8825,24.012,55523.0
2020-04-13 13:50:00,24.13,24.21,24.01,24.01,101913.0,24.0219,24.1015,23.9024,23.9024,101913.0
2020-04-13 14:00:00,24.02,24.08,23.97,24.06,45244.0,23.9124,23.9721,23.8626,23.9522,45244.0
2020-04-13 14:10:00,24.07,24.07,23.96,24.0,31804.0,23.9622,23.9622,23.8527,23.8925,31804.0
2020-04-13 14:20:00,24.0,24.0,23.92,23.95,45583.0,23.8925,23.8925,23.8128,23.8427,45583.0
2020-04-13 14:30:00,23.95,23.99,23.92,23.92,24870.0,23.8427,23.8825,23.8128,23.8128,24870.0
2020-04-13 14:40:00,23.94,24.01,23.91,24.0,39098.0,23.8328,23.9024,23.8029,23.8925,39098.0
2020-04-13 14:50:00,23.99,24.01,23.96,23.98,51787.0,23.8825,23.9024,23.8527,23.8726,51787.0
2020-04-13 15:00:00,23.99,23.99,23.91,23.97,40788.0,23.8825,23.8825,23.8029,23.8626,40788.0
2020-04-13 15:10:00,23.97,24.05,23.94,24.03,54680.0,23.8626,23.9423,23.8328,23.9224,54680.0
2020-04-13 15:20:00,24.04,24.08,24.01,24.07,61731.0,23.9323,23.9721,23.9024,23.9622,61731.0
2020-04-13 15:30:00,24.07,24.11,24.02,24.08,103170.0,23.9622,24.002,23.9124,23.9721,103170.0
2020-04-13 15:40:00,24.07,24.09,24.02,24.08,162379.0,23.9622,23.9821,23.9124,23.9721,162379.0
2020-04-13 15:50:00,24.07,24.11,24.0,24.05,464319.0,23.9622,24.002,23.8925,23.9423,464319.0
2020-04-14 09:30:00,24.5,24.6,24.24,24.24,303988.0,24.3902,24.4898,24.1314,24.1314,303988.0
2020-04-14 09:40:00,24.26,24.42,24.1,24.12,454066.0,24.1513,24.3106,23.992,24.012,454066.0
2020-04-14 09:50:00,24.12,24.13,23.97,24.05,335635.0,24.012,24.0219,23.8626,23.9423,335635.0
2020-04-14 10:00:00,24.05,24.08,23.9,24.05,344137.0,23.9423,23.9721,23.7929,23.9423,344137.0
2020-04-14 10:10:00,24.05,24.21,24.04,24.16,249952.0,23.9423,24.1015,23.9323,24.0518,249952.0
2020-04-14 10:20:00,24.16,24.19,24.0,24.01,109986.0,24.0518,24.0816,23.8925,23.9024,109986.0
2020-04-14 10:30:00,24.01,24.05,23.87,23.99,187707.0,23.9024,23.9423,23.7631,23.8825,187707.0
2020-04-14 10:40:00,23.98,24.02,23.92,23.94,69127.0,23.8726,23.9124,23.8128,23.8328,69127.0
2020-04-14 10:50:00,23.94,23.97,23.82,23.89,67045.0,23.8328,23.8626,23.7133,23.783,67045.0
2020-04-14 11:00:00,23.89,23.97,23.87,23.96,103713.0,23.783,23.8626,23.7631,23.8527,103713.0
2020-04-14 11:10:00,23.97,24.03,23.9,23.94,102399.0,23.8626,23.9224,23.7929,23.8328,102399.0
2020-04-14 11:20:00,23.94,24.04,23.94,23.98,277418.0,23.8328,23.9323,23.8328,23.8726,277418.0
2020-04-14 11:30:00,23.98,24.12,23.98,24.03,137396.0,23.8726,24.012,23.8726,23.9224,137396.0
2020-04-14 11:40:00,24.02,24.09,24.0,24.07,76553.0,23.9124,23.9821,23.8925,23.9622,76553.0
2020-04-14 11:50:00,24.05,24.07,24.0,24.02,57561.0,23.9423,23.9622,23.8925,23.9124,57561.0
2020-04-14 12:00:00,24.02,24.11,24.01,24.1,171048.0,23.9124,24.002,23.9024,23.992,171048.0
2020-04-14 12:10:00,24.1,24.2,24.08,24.17,150531.0,23.992,24.0916,23.9721,24.0617,150531.0
2020-04-14 12:20:00,24.16,24.2,24.1,24.17,112394.0,24.0518,24.0916,23.992,24.0617,112394.0
2020-04-14 12:30:00,24.18,24.2,24.09,24.11,86603.0,24.0717,24.0916,23.9821,24.002,86603.0
2020-04-14 12:40:00,24.11,24.15,24.07,24.1,68781.0,24.002,24.0418,23.9622,23.992,68781.0
2020-04-14 12:50:00,24.1,24.1,24.03,24.05,56820.0,23.992,23.992,23.9224,23.9423,56820.0
2020-04-14 13:00:00,24.04,24.05,24.0,24.01,84771.0,23.9323,23.9423,23.8925,23.9024,84771.0
2020-04-14 13:10:00,24.01,24.04,24.0,24.01,83713.0,23.9024,23.9323,23.8925,23.9024,83713.0
2020-04-14 13:20:00,24.01,24.09,24.0,24.03,78807.0,23.9024,23.9821,23.8925,23.9224,78807.0
2020-04-14 13:30:00,24.02,24.04,24.01,24.03,67487.0,23.9124,23.9323,23.9024,23.9224,67487.0
2020-04-14 13:40:00,24.03,24.06,24.01,24.04,53686.0,23.9224,23.9522,23.9024,23.9323,53686.0
2020-04-14 13:50:00,24.04,24.16,24.03,24.12,94489.0,23.9323,24.0518,23.9224,24.012,94489.0
2020-04-14 14:00:00,24.12,24.12,24.0,24.01,72667.0,24.012,24.012,23.8925,23.9024,72667.0
2020-04-14 14:10:00,24.01,24.07,24.0,24.02,69168.0,23.9024,23.9622,23.8925,23.9124,69168.0
2020-04-14 14:20:00,24.02,24.04,24.0,24.01,69682.0,23.9124,23.9323,23.8925,23.9024,69682.0
2020-04-14 14:30:00,24.01,24.05,24.0,24.01,139000.0,23.9024,23.9423,23.8925,23.9024,139000.0
2020-04-14 14:40:00,24.0,24.02,23.94,23.98,181705.0,23.8925,23.9124,23.8328,23.8726,181705.0
2020-04-14 14:50:00,23.98,24.0,23.94,23.99,64824.0,23.8726,23.8925,23.8328,23.8825,64824.0
2020-04-14 15:00:00,23.98,23.99,23.92,23.95,104058.0,23.8726,23.8825,23.8128,23.8427,104058.0
2020-04-14 15:10:00,23.95,23.99,23.91,23.96,99781.0,23.8427,23.8825,23.8029,23.8527,99781.0
2020-04-14 15:20:00,23.95,23.98,23.91,23.94,123183.0,23.8427,23.8726,23.8029,23.8328,123183.0
2020-04-14 15:30:00,23.94,23.97,23.91,23.93,165560.0,23.8328,23.8626,23.8029,23.8228,165560.0
2020-04-14 15:40:00,23.93,23.96,23.89,23.94,230701.0,23.8228,23.8527,23.783,23.8328,230701.0
2020-04-14 15:50:00,23.94,23.96,23.78,23.87,700210.0,23.8328,23.8527,23.6735,23.7631,700210.0
2020-04-15 09:30:00,23.05,23.46,23.0,23.25,436497.0,22.9467,23.3549,22.897,23.1458,436497.0
2020-04-15 09:40:00,23.24,23.35,23.12,23.14,125989.0,23.1359,23.2454,23.0164,23.0363,125989.0
2020-04-15 09:50:00,23.14,23.25,23.08,23.21,161349.0,23.0363,23.1458,22.9766,23.106,161349.0
2020-04-15 10:00:00,23.2,23.22,23.02,23.21,92479.0,23.0961,23.116,22.9169,23.106,92479.0
2020-04-15 10:10:00,23.19,23.24,23.07,23.09,77347.0,23.0861,23.1359,22.9667,22.9866,77347.0
2020-04-15 10:20:00,23.08,23.21,23.07,23.21,57434.0,22.9766,23.106,22.9667,23.106,57434.0
2020-04-15 10:30:00,23.19,23.23,23.09,23.11,90848.0,23.0861,23.1259,22.9866,23.0065,90848.0
2020-04-15 10:40:00,23.12,23.17,23.06,23.17,145238.0,23.0164,23.0662,22.9567,23.0662,145238.0
2020-04-15 10:50:00,23.16,23.22,23.11,23.18,38204.0,23.0563,23.116,23.0065,23.0762,38204.0
2020-04-15 11:00:00,23.18,23.2,23.1,23.14,70828.0,23.0762,23.0961,22.9965,23.0363,70828.0
2020-04-15 11:10:00,23.15,23.21,23.12,23.15,53454.0,23.0463,23.106,23.0164,23.0463,53454.0
2020-04-15 11:20:00,23.14,23.21,23.1,23.2,63294.0,23.0363,23.106,22.9965,23.0961,63294.0
2020-04-15 11:30:00,23.19,23.21,23.15,23.19,45737.0,23.0861,23.106,23.0463,23.0861,45737.0
2020-04-15 11:40:00,23.18,23.2,23.11,23.13,36977.0,23.0762,23.0961,23.0065,23.0264,36977.0
2020-04-15 11:50:00,23.14,23.23,23.14,23.17,50329.0,23.0363,23.1259,23.0363,23.0662,50329.0
2020-04-15 12:00:00,23.16,23.17,23.1,23.12,96108.0,23.0563,23.0662,22.9965,23.0164,96108.0
2020-04-15 12:10:00,23.12,23.12,23.07,23.09,111990.0,23.0164,23.0164,22.9667,22.9866,111990.0
2020-04-15 12:20:00,23.09,23.15,23.08,23.13,106763.0,22.9866,23.0463,22.9766,23.0264,106763.0
2020-04-15 12:30:00,23.13,23.26,23.1,23.16,55368.0,23.0264,23.1558,22.9965,23.0563,55368.0
2020-04-15 12:40:00,23.15,23.23,23.12,23.22,51178.0,23.0463,23.1259,23.0164,23.116,51178.0
2020-04-15 12:50:00,23.22,23.27,23.16,23.19,45829.0,23.116,23.1658,23.0563,23.0861,45829.0
2020-04-15 13:00:00,23.18,23.19,23.12,23.16,110632.0,23.0762,23.0861,23.0164,23.0563,110632.0
2020-04-15 13:10:00,23.17,23.27,23.17,23.26,39963.0,23.0662,23.1658,23.0662,23.1558,39963.0
2020-04-15 13:20:00,23.26,23.28,23.2,23.21,26843.0,23.1558,23.1757,23.0961,23.106,26843.0
2020-04-15 13:30:00,23.21,23.3,23.18,23.27,47176.0,23.106,23.1956,23.0762,23.1658,47176.0
2020-04-15 13:40:00,23.27,23.32,23.26,23.32,49232.0,23.1658,23.2155,23.1558,23.2155,49232.0
2020-04-15 13:50:00,23.32,23.34,23.27,23.32,61082.0,23.2155,23.2354,23.1658,23.2155,61082.0
2020-04-15 14:00:00,23.32,23.47,23.32,23.4,63996.0,23.2155,23.3649,23.2155,23.2952,63996.0
2020-04-15 14:10:00,23.41,23.42,23.34,23.36,53479.0,23.3051,23.3151,23.2354,23.2554,53479.0
2020-04-15 14:20:00,23.36,23.4,23.32,23.39,59244.0,23.2554,23.2952,23.2155,23.2852,59244.0
2020-04-15 14:30:00,23.39,23.47,23.36,23.45,48947.0,23.2852,23.3649,23.2554,23.345,48947.0
2020-04-15 14:40:00,23.45,23.45,23.35,23.36,55048.0,23.345,23.345,23.2454,23.2554,55048.0
2020-04-15 14:50:00,23.35,23.36,23.27,23.34,175339.0,23.2454,23.2554,23.1658,23.2354,175339.0
2020-04-15 15:00:00,23.34,23.42,23.34,23.39,49256.0,23.2354,23.3151,23.2354,23.2852,49256.0
2020-04-15 15:10:00,23.39,23.44,23.34,23.42,49398.0,23.2852,23.335,23.2354,23.3151,49398.0
2020-04-15 15:20:00,23.42,23.46,23.35,23.46,78461.0,23.3151,23.3549,23.2454,23.3549,78461.0
2020-04-15 15:30:00,23.46,23.5,23.37,23.49,77642.0,23.3549,23.3947,23.2653,23.3848,77642.0
2020-04-15 15:40:00,23.49,23.5,23.41,23.49,113338.0,23.3848,23.3947,23.3051,23.3848,113338.0
2020-04-15 15:50:00,23.49,23.49,23.41,23.47,490748.0,23.3848,23.3848,23.3051,23.3649,490748.0
2020-04-16 09:30:00,24.0,24.0,23.28,23.55,165931.0,23.8925,23.8925,23.1757,23.4445,165931.0
2020-04-16 09:40:00,23.56,23.77,23.52,23.64,72137.0,23.4545,23.6635,23.4146,23.5341,72137.0
2020-04-16 09:50:00,23.64,23.66,23.53,23.54,86650.0,23.5341,23.554,23.4246,23.4345,86650.0
2020-04-16 10:00:00,23.54,23.63,23.46,23.51,85019.0,23.4345,23.5241,23.3549,23.4047,85019.0
2020-04-16 10:10:00,23.51,23.51,23.16,23.17,86201.0,23.4047,23.4047,23.0563,23.0662,86201.0
2020-04-16 10:20:00,23.17,23.36,23.12,23.34,98815.0,23.0662,23.2554,23.0164,23.2354,98815.0
2020-04-16 10:30:00,23.34,23.47,23.33,23.38,57640.0,23.2354,23.3649,23.2255,23.2753,57640.0
2020-04-16 10:40:00,23.38,23.55,23.33,23.54,48923.0,23.2753,23.4445,23.2255,23.4345,48923.0
2020-04-16 10:50:00,23.54,23.54,23.41,23.51,56508.0,23.4345,23.4345,23.3051,23.4047,56508.0
2020-04-16 11:00:00,23.51,23.62,23.42,23.58,56028.0,23.4047,23.5142,23.3151,23.4744,56028.0
2020-04-16 11:10:00,23.58,23.66,23.48,23.57,88163.0,23.4744,23.554,23.3748,23.4644,88163.0
2020-04-16 11:20:00,23.57,23.58,23.42,23.42,58137.0,23.4644,23.4744,23.3151,23.3151,58137.0
2020-04-16 11:30:00,23.42,23.42,23.22,23.36,92491.0,23.3151,23.3151,23.116,23.2554,92491.0
2020-04-16 11:40:00,23.35,23.37,23.24,23.28,70947.0,23.2454,23.2653,23.1359,23.1757,70947.0
2020-04-16 11:50:00,23.28,23.33,23.24,23.24,116420.0,23.1757,23.2255,23.1359,23.1359,116420.0
2020-04-16 12:00:00,23.25,23.29,23.11,23.14,112058.0,23.1458,23.1857,23.0065,23.0363,112058.0
2020-04-16 12:10:00,23.14,23.16,23.07,23.1,117837.0,23.0363,23.0563,22.9667,22.9965,117837.0
2020-04-16 12:20:00,23.1,23.14,23.05,23.13,65077.0,22.9965,23.0363,22.9467,23.0264,65077.0
2020-04-16 12:30:00,23.12,23.2,23.08,23.17,145852.0,23.0164,23.0961,22.9766,23.0662,145852.0
2020-04-16 12:40:00,23.17,23.22,23.13,23.14,54224.0,23.0662,23.116,23.0264,23.0363,54224.0
2020-04-16 12:50:00,23.14,23.18,23.12,23.18,59249.0,23.0363,23.0762,23.0164,23.0762,59249.0
2020-04-16 13:00:00,23.17,23.2,23.14,23.16,57273.0,23.0662,23.0961,23.0363,23.0563,57273.0
2020-04-16 13:10:00,23.16,23.2,23.13,23.15,43684.0,23.0563,23.0961,23.0264,23.0463,43684.0
2020-04-16 13:20:00,23.14,23.16,23.11,23.14,35778.0,23.0363,23.0563,23.0065,23.0363,35778.0
2020-04-16 13:30:00,23.14,23.19,23.13,23.15,57132.0,23.0363,23.0861,23.0264,23.0463,57132.0
2020-04-16 13:40:00,23.15,23.18,23.13,23.15,64714.0,23.0463,23.0762,23.0264,23.0463,64714.0
2020-04-16 13:50:00,23.15,23.2,23.11,23.2,55311.0,23.0463,23.0961,23.0065,23.0961,55311.0
2020-04-16 14:00:00,23.2,23.22,23.14,23.21,83931.0,23.0961,23.116,23.0363,23.106,83931.0
2020-04-16 14:10:00,23.22,23.23,23.18,23.21,217907.0,23.116,23.1259,23.0762,23.106,217907.0
2020-04-16 14:20:00,23.21,23.23,23.16,23.21,86726.0,23.106,23.1259,23.0563,23.106,86726.0
2020-04-16 14:30:00,23.2,23.26,23.2,23.2,133372.0,23.0961,23.1558,23.0961,23.0961,133372.0
2020-04-16 14:40:00,23.19,23.23,23.17,23.17,71049.0,23.0861,23.1259,23.0662,23.0662,71049.0
2020-04-16 14:50:00,23.18,23.18,23.12,23.15,148850.0,23.0762,23.0762,23.0164,23.0463,148850.0
2020-04-16 15:00:00,23.15,23.16,23.09,23.11,124528.0,23.0463,23.0563,22.9866,23.0065,124528.0
2020-04-16 15:10:00,23.12,23.16,23.07,23.16,111432.0,23.0164,23.0563,22.9667,23.0563,111432.0
2020-04-16 15:20:00,23.16,23.19,23.11,23.14,196337.0,23.0563,23.0861,23.0065,23.0363,196337.0
2020-04-16 15:30:00,23.15,23.21,23.12,23.21,303159.0,23.0463,23.106,23.0164,23.106,303159.0
2020-04-16 15:40:00,23.21,23.24,23.15,23.18,252494.0,23.106,23.1359,23.0463,23.0762,252494.0
2020-04-16 15:50:00,23.19,23.29,23.19,23.25,558620.0,23.0861,23.1857,23.0861,23.1458,558620.0
2020-04-17 09:30:00,24.0,24.0,23.36,23.6,508015.0,23.8925,23.8925,23.2554,23.4943,508015.0
2020-04-17 09:40:00,23.59,24.0,23.49,23.96,288232.0,23.4843,23.8925,23.3848,23.8527,288232.0
2020-04-17 09:50:00,23.96,23.97,23.74,23.92,326281.0,23.8527,23.8626,23.6337,23.8128,326281.0
2020-04-17 10:00:00,23.93,24.01,23.78,23.82,264744.0,23.8228,23.9024,23.6735,23.7133,264744.0
2020-04-17 10:10:00,23.81,23.94,23.66,23.66,211815.0,23.7033,23.8328,23.554,23.554,211815.0
2020-04-17 10:20:00,23.65,23.76,23.61,23.73,98401.0,23.5441,23.6536,23.5042,23.6237,98401.0
2020-04-17 10:30:00,23.73,23.84,23.62,23.76,140117.0,23.6237,23.7332,23.5142,23.6536,140117.0
2020-04-17 10:40:00,23.77,23.77,23.57,23.6,80655.0,23.6635,23.6635,23.4644,23.4943,80655.0
2020-04-17 10:50:00,23.6,23.72,23.6,23.64,98313.0,23.4943,23.6137,23.4943,23.5341,98313.0
2020-04-17 11:00:00,23.64,23.67,23.59,23.61,87054.0,23.5341,23.564,23.4843,23.5042,87054.0
2020-04-17 11:10:00,23.61,23.65,23.55,23.65,74820.0,23.5042,23.5441,23.4445,23.5441,74820.0
2020-04-17 11:20:00,23.64,23.65,23.52,23.59,75683.0,23.5341,23.5441,23.4146,23.4843,75683.0
2020-04-17 11:30:00,23.59,23.61,23.5,23.51,133696.0,23.4843,23.5042,23.3947,23.4047,133696.0
2020-04-17 11:40:00,23.52,23.56,23.48,23.55,104871.0,23.4146,23.4545,23.3748,23.4445,104871.0
2020-04-17 11:50:00,23.54,23.59,23.46,23.57,98164.0,23.4345,23.4843,23.3549,23.4644,98164.0
2020-04-17 12:00:00,23.57,23.61,23.5,23.56,92140.0,23.4644,23.5042,23.3947,23.4545,92140.0
2020-04-17 12:10:00,23.56,23.61,23.54,23.61,63657.0,23.4545,23.5042,23.4345,23.5042,63657.0
2020-04-17 12:20:00,23.61,23.65,23.58,23.65,90857.0,23.5042,23.5441,23.4744,23.5441,90857.0
2020-04-17 12:30:00,23.66,23.73,23.66,23.69,165583.0,23.554,23.6237,23.554,23.5839,165583.0
2020-04-17 12:40:00,23.69,23.9,23.69,23.88,91512.0,23.5839,23.7929,23.5839,23.773,91512.0
2020-04-17 12:50:00,23.88,23.88,23.8,23.8,39982.0,23.773,23.773,23.6934,23.6934,39982.0
2020-04-17 13:00:00,23.8,23.87,23.78,23.8,55075.0,23.6934,23.7631,23.6735,23.6934,55075.0
2020-04-17 13:10:00,23.79,23.84,23.75,23.81,131850.0,23.6834,23.7332,23.6436,23.7033,131850.0
2020-04-17 13:20:00,23.82,23.82,23.71,23.73,50644.0,23.7133,23.7133,23.6038,23.6237,50644.0
2020-04-17 13:30:00,23.74,23.81,23.73,23.79,62254.0,23.6337,23.7033,23.6237,23.6834,62254.0
2020-04-17 13:40:00,23.78,23.81,23.72,23.72,43136.0,23.6735,23.7033,23.6137,23.6137,43136.0
2020-04-17 13:50:00,23.73,23.78,23.71,23.73,34921.0,23.6237,23.6735,23.6038,23.6237,34921.0
2020-04-17 14:00:00,23.73,23.73,23.67,23.72,43434.0,23.6237,23.6237,23.564,23.6137,43434.0
2020-04-17 14:10:00,23.72,23.79,23.68,23.78,71299.0,23.6137,23.6834,23.5739,23.6735,71299.0
2020-04-17 14:20:00,23.78,23.96,23.77,23.96,121665.0,23.6735,23.8527,23.6635,23.8527,121665.0
2020-04-17 14:30:00,23.96,23.96,23.77,23.8,154957.0,23.8527,23.8527,23.6635,23.6934,154957.0
2020-04-17 14:40:00,23.8,23.86,23.77,23.79,62642.0,23.6934,23.7531,23.6635,23.6834,62642.0
2020-04-17 14:50:00,23.79,23.8,23.75,23.79,45227.0,23.6834,23.6934,23.6436,23.6834,45227.0
2020-04-17 15:00:00,23.78,23.83,23.76,23.79,70043.0,23.6735,23.7233,23.6536,23.6834,70043.0
2020-04-17 15:10:00,23.79,23.8,23.74,23.77,94016.0,23.6834,23.6934,23.6337,23.6635,94016.0
2020-04-17 15:20:00,23.77,23.77,23.69,23.73,117307.0,23.6635,23.6635,23.5839,23.6237,117307.0
2020-04-17 15:30:00,23.73,23.8,23.65,23.8,216376.0,23.6237,23.6934,23.5441,23.6934,216376.0
2020-04-17 15:40:00,23.81,23.89,23.79,23.84,285816.0,23.7033,23.783,23.6834,23.7332,285816.0
2020-04-17 15:50:00,23.84,23.91,23.76,23.85,559114.0,23.7332,23.8029,23.6536,23.7432,559114.0
2020-04-20 09:30:00,23.1,23.22,22.86,22.99,390415.0,22.9965,23.116,22.7576,22.887,390415.0
2020-04-20 09:40:00,23.0,23.03,22.91,22.94,150484.0,22.897,22.9268,22.8074,22.8372,150484.0
2020-04-20 09:50:00,22.94,23.11,22.93,23.1,158749.0,22.8372,23.0065,22.8273,22.9965,158749.0
2020-04-20 10:00:00,23.1,23.24,23.05,23.11,166804.0,22.9965,23.1359,22.9467,23.0065,166804.0
2020-04-20 10:10:00,23.1,23.36,23.09,23.3,163477.0,22.9965,23.2554,22.9866,23.1956,163477.0
2020-04-20 10:20:00,23.3,23.31,23.18,23.25,74424.0,23.1956,23.2056,23.0762,23.1458,74424.0
2020-04-20 10:30:00,23.24,23.35,23.22,23.3,86183.0,23.1359,23.2454,23.116,23.1956,86183.0
2020-04-20 10:40:00,23.3,23.64,23.29,23.6,150330.0,23.1956,23.5341,23.1857,23.4943,150330.0
2020-04-20 10:50:00,23.6,23.68,23.56,23.62,119390.0,23.4943,23.5739,23.4545,23.5142,119390.0
2020-04-20 11:00:00,23.61,23.62,23.48,23.57,103205.0,23.5042,23.5142,23.3748,23.4644,103205.0
2020-04-20 11:10:00,23.57,23.58,23.46,23.52,107180.0,23.4644,23.4744,23.3549,23.4146,107180.0
2020-04-20 11:20:00,23.52,23.56,23.43,23.5,96301.0,23.4146,23.4545,23.325,23.3947,96301.0
2020-04-20 11:30:00,23.5,23.63,23.45,23.62,58573.0,23.3947,23.5241,23.345,23.5142,58573.0
2020-04-20 11:40:00,23.61,23.7,23.59,23.7,106161.0,23.5042,23.5938,23.4843,23.5938,106161.0
2020-04-20 11:50:00,23.71,23.8,23.67,23.8,87955.0,23.6038,23.6934,23.564,23.6934,87955.0
2020-04-20 12:00:00,23.8,23.9,23.76,23.89,126642.0,23.6934,23.7929,23.6536,23.783,126642.0
2020-04-20 12:10:00,23.9,23.91,23.79,23.84,101281.0,23.7929,23.8029,23.6834,23.7332,101281.0
2020-04-20 12:20:00,23.84,23.9,23.83,23.87,75297.0,23.7332,23.7929,23.7233,23.7631,75297.0
2020-04-20 12:30:00,23.87,23.92,23.83,23.9,115205.0,23.7631,23.8128,23.7233,23.7929,115205.0
2020-04-20 12:40:00,23.89,23.92,23.76,23.8,217918.0,23.783,23.8128,23.6536,23.6934,217918.0
2020-04-20 12:50:00,23.81,23.91,23.8,23.85,145357.0,23.7033,23.8029,23.6934,23.7432,145357.0
2020-04-20 13:00:00,23.86,23.86,23.75,23.84,70692.0,23.7531,23.7531,23.6436,23.7332,70692.0
2020-04-20 13:10:00,23.83,23.86,23.75,23.82,116676.0,23.7233,23.7531,23.6436,23.7133,116676.0
2020-04-20 13:20:00,23.82,23.88,23.76,23.87,175882.0,23.7133,23.773,23.6536,23.7631,175882.0
2020-04-20 13:30:00,23.87,23.88,23.73,23.75,166789.0,23.7631,23.773,23.6237,23.6436,166789.0
2020-04-20 13:40:00,23.75,23.81,23.73,23.76,153121.0,23.6436,23.7033,23.6237,23.6536,153121.0
2020-04-20 13:50:00,23.77,23.8,23.7,23.74,55504.0,23.6635,23.6934,23.5938,23.6337,55504.0
2020-04-20 14:00:00,23.73,23.76,23.68,23.71,46515.0,23.6237,23.6536,23.5739,23.6038,46515.0
2020-04-20 14:10:00,23.71,23.76,23.55,23.55,61405.0,23.6038,23.6536,23.4445,23.4445,61405.0
2020-04-20 14:20:00,23.56,23.57,23.39,23.39,51655.0,23.4545,23.4644,23.2852,23.2852,51655.0
2020-04-20 14:30:00,23.4,23.58,23.39,23.58,91876.0,23.2952,23.4744,23.2852,23.4744,91876.0
2020-04-20 14:40:00,23.58,23.65,23.54,23.63,318670.0,23.4744,23.5441,23.4345,23.5241,318670.0
2020-04-20 14:50:00,23.63,23.64,23.39,23.41,211205.0,23.5241,23.5341,23.2852,23.3051,211205.0
2020-04-20 15:00:00,23.41,23.57,23.4,23.55,169412.0,23.3051,23.4644,23.2952,23.4445,169412.0
2020-04-20 15:10:00,23.55,23.61,23.51,23.54,232600.0,23.4445,23.5042,23.4047,23.4345,232600.0
2020-04-20 15:20:00,23.54,23.6,23.46,23.6,189468.0,23.4345,23.4943,23.3549,23.4943,189468.0
2020-04-20 15:30:00,23.6,23.66,23.53,23.58,193654.0,23.4943,23.554,23.4246,23.4744,193654.0
2020-04-20 15:40:00,23.58,23.64,23.56,23.63,303290.0,23.4744,23.5341,23.4545,23.5241,303290.0
2020-04-20 15:50:00,23.63,23.74,23.6,23.66,854097.0,23.5241,23.6337,23.4943,23.554,854097.0
2020-04-21 09:30:00,23.33,23.66,23.13,23.32,353799.0,23.2255,23.554,23.0264,23.2155,353799.0
2020-04-21 09:40:00,23.33,23.53,23.31,23.39,165591.0,23.2255,23.4246,23.2056,23.2852,165591.0
2020-04-21 09:50:00,23.37,23.54,23.21,23.27,260563.0,23.2653,23.4345,23.106,23.1658,260563.0
2020-04-21 10:00:00,23.27,23.44,23.2,23.42,155677.0,23.1658,23.335,23.0961,23.3151,155677.0
2020-04-21 10:10:00,23.44,23.48,23.12,23.13,157792.0,23.335,23.3748,23.0164,23.0264,157792.0
2020-04-21 10:20:00,23.13,23.37,23.13,23.37,200297.0,23.0264,23.2653,23.0264,23.2653,200297.0
2020-04-21 10:30:00,23.38,23.4,23.28,23.31,125902.0,23.2753,23.2952,23.1757,23.2056,125902.0
2020-04-21 10:40:00,23.29,23.34,23.17,23.19,49018.0,23.1857,23.2354,23.0662,23.0861,49018.0
2020-04-21 10:50:00,23.19,23.24,23.14,23.19,226254.0,23.0861,23.1359,23.0363,23.0861,226254.0
2020-04-21 11:00:00,23.2,23.26,23.11,23.23,337653.0,23.0961,23.1558,23.0065,23.1259,337653.0
2020-04-21 11:10:00,23.23,23.35,23.17,23.28,228383.0,23.1259,23.2454,23.0662,23.1757,228383.0
2020-04-21 11:20:00,23.29,23.31,23.23,23.25,150084.0,23.1857,23.2056,23.1259,23.1458,150084.0
2020-04-21 11:30:00,23.25,23.34,23.21,23.28,115794.0,23.1458,23.2354,23.106,23.1757,115794.0
2020-04-21 11:40:00,23.28,23.34,23.26,23.31,62981.0,23.1757,23.2354,23.1558,23.2056,62981.0
2020-04-21 11:50:00,23.3,23.31,23.27,23.3,39693.0,23.1956,23.2056,23.1658,23.1956,39693.0
2020-04-21 12:00:00,23.3,23.3,23.2,23.21,67977.0,23.1956,23.1956,23.0961,23.106,67977.0
2020-04-21 12:10:00,23.21,23.28,23.17,23.19,120585.0,23.106,23.1757,23.0662,23.0861,120585.0
2020-04-21 12:20:00,23.2,23.23,23.18,23.2,87980.0,23.0961,23.1259,23.0762,23.0961,87980.0
2020-04-21 12:30:00,23.2,23.2,23.11,23.16,103136.0,23.0961,23.0961,23.0065,23.0563,103136.0
2020-04-21 12:40:00,23.17,23.2,23.1,23.17,106441.0,23.0662,23.0961,22.9965,23.0662,106441.0
2020-04-21 12:50:00,23.17,23.25,23.16,23.23,35570.0,23.0662,23.1458,23.0563,23.1259,35570.0
2020-04-21 13:00:00,23.23,23.3,23.22,23.28,48041.0,23.1259,23.1956,23.116,23.1757,48041.0
2020-04-21 13:10:00,23.27,23.3,23.23,23.28,30843.0,23.1658,23.1956,23.1259,23.1757,30843.0
2020-04-21 13:20:00,23.28,23.33,23.27,23.32,31162.0,23.1757,23.2255,23.1658,23.2155,31162.0
2020-04-21 13:30:00,23.31,23.35,23.27,23.33,80872.0,23.2056,23.2454,23.1658,23.2255,80872.0
2020-04-21 13:40:00,23.33,23.33,23.22,23.22,49589.0,23.2255,23.2255,23.116,23.116,49589.0
2020-04-21 13:50:00,23.22,23.25,23.2,23.22,23551.0,23.116,23.1458,23.0961,23.116,23551.0
2020-04-21 14:00:00,23.21,23.31,23.18,23.25,71423.0,23.106,23.2056,23.0762,23.1458,71423.0
2020-04-21 14:10:00,23.25,23.29,23.22,23.26,37885.0,23.1458,23.1857,23.116,23.1558,37885.0
2020-04-21 14:20:00,23.26,23.4,23.24,23.4,70758.0,23.1558,23.2952,23.1359,23.2952,70758.0
2020-04-21 14:30:00,23.41,23.43,23.32,23.36,260763.0,23.3051,23.325,23.2155,23.2554,260763.0
2020-04-21 14:40:00,23.35,23.39,23.19,23.2,71270.0,23.2454,23.2852,23.0861,23.0961,71270.0
2020-04-21 14:50:00,23.2,23.22,23.17,23.2,45325.0,23.0961,23.116,23.0662,23.0961,45325.0
2020-04-21 15:00:00,23.19,23.24,23.13,23.2,63637.0,23.0861,23.1359,23.0264,23.0961,63637.0
2020-04-21 15:10:00,23.2,23.34,23.19,23.3,77100.0,23.0961,23.2354,23.0861,23.1956,77100.0
2020-04-21 15:20:00,23.3,23.35,23.26,23.28,56289.0,23.1956,23.2454,23.1558,23.1757,56289.0
2020-04-21 15:30:00,23.27,23.35,23.2,23.3,109398.0,23.1658,23.2454,23.0961,23.1956,109398.0
2020-04-21 15:40:00,23.29,23.32,23.22,23.24,85494.0,23.1857,23.2155,23.116,23.1359,85494.0
2020-04-21 15:50:00,23.24,23.33,23.21,23.25,270343.0,23.1359,23.2255,23.106,23.1458,270343.0
2020-04-22 09:30:00,23.59,23.75,23.47,23.7,322628.0,23.4843,23.6436,23.3649,23.5938,322628.0
2020-04-22 09:40:00,23.68,23.78,23.41,23.48,147822.0,23.5739,23.6735,23.3051,23.3748,147822.0
2020-04-22 09:50:00,23.48,23.54,23.36,23.47,145595.0,23.3748,23.4345,23.2554,23.3649,145595.0
2020-04-22 10:00:00,23.48,23.48,23.32,23.38,140196.0,23.3748,23.3748,23.2155,23.2753,140196.0
2020-04-22 10:10:00,23.39,23.45,23.33,23.34,98336.0,23.2852,23.345,23.2255,23.2354,98336.0
2020-04-22 10:20:00,23.34,23.4,23.2,23.23,118778.0,23.2354,23.2952,23.0961,23.1259,118778.0
2020-04-22 10:30:00,23.23,23.26,23.17,23.24,120336.0,23.1259,23.1558,23.0662,23.1359,120336.0
2020-04-22 10:40:00,23.25,23.25,23.14,23.21,111537.0,23.1458,23.1458,23.0363,23.106,111537.0
2020-04-22 10:50:00,23.21,23.27,23.18,23.25,88456.0,23.106,23.1658,23.0762,23.1458,88456.0
2020-04-22 11:00:00,23.26,23.3,23.18,23.2,107421.0,23.1558,23.1956,23.0762,23.0961,107421.0
2020-04-22 11:10:00,23.2,23.32,23.19,23.29,111535.0,23.0961,23.2155,23.0861,23.1857,111535.0
2020-04-22 11:20:00,23.29,23.34,23.22,23.22,92922.0,23.1857,23.2354,23.116,23.116,92922.0
2020-04-22 11:30:00,23.22,23.25,23.18,23.23,61756.0,23.116,23.1458,23.0762,23.1259,61756.0
2020-04-22 11:40:00,23.22,23.24,23.19,23.21,75407.0,23.116,23.1359,23.0861,23.106,75407.0
2020-04-22 11:50:00,23.21,23.23,23.18,23.21,107977.0,23.106,23.1259,23.0762,23.106,107977.0
2020-04-22 12:00:00,23.21,23.22,23.18,23.18,85371.0,23.106,23.116,23.0762,23.0762,85371.0
2020-04-22 12:10:00,23.19,23.21,23.12,23.14,90019.0,23.0861,23.106,23.0164,23.0363,90019.0
2020-04-22 12:20:00,23.14,23.15,23.1,23.12,77306.0,23.0363,23.0463,22.9965,23.0164,77306.0
2020-04-22 12:30:00,23.13,23.21,23.12,23.14,72479.0,23.0264,23.106,23.0164,23.0363,72479.0
2020-04-22 12:40:00,23.14,23.17,23.07,23.08,70606.0,23.0363,23.0662,22.9667,22.9766,70606.0
2020-04-22 12:50:00,23.09,23.1,23.0,23.1,142530.0,22.9866,22.9965,22.897,22.9965,142530.0
2020-04-22 13:00:00,23.1,23.12,23.05,23.05,124505.0,22.9965,23.0164,22.9467,22.9467,124505.0
2020-04-22 13:10:00,23.05,23.15,23.05,23.13,53695.0,22.9467,23.0463,22.9467,23.0264,53695.0
2020-04-22 13:20:00,23.13,23.14,23.1,23.14,47582.0,23.0264,23.0363,22.9965,23.0363,47582.0
2020-04-22 13:30:00,23.14,23.17,23.1,23.13,100908.0,23.0363,23.0662,22.9965,23.0264,100908.0
2020-04-22 13:40:00,23.13,23.16,23.11,23.16,99403.0,23.0264,23.0563,23.0065,23.0563,99403.0
2020-04-22 13:50:00,23.16,23.17,23.06,23.07,86864.0,23.0563,23.0662,22.9567,22.9667,86864.0
2020-04-22 14:00:00,23.07,23.07,23.01,23.04,151972.0,22.9667,22.9667,22.9069,22.9368,151972.0
2020-04-22 14:10:00,23.04,23.06,23.02,23.04,72578.0,22.9368,22.9567,22.9169,22.9368,72578.0
2020-04-22 14:20:00,23.04,23.08,23.02,23.03,118369.0,22.9368,22.9766,22.9169,22.9268,118369.0
2020-04-22 14:30:00,23.03,23.1,23.0,23.02,73770.0,22.9268,22.9965,22.897,22.9169,73770.0
2020-04-22 14:40:00,23.02,23.04,22.98,23.02,109721.0,22.9169,22.9368,22.8771,22.9169,109721.0
2020-04-22 14:50:00,23.02,23.03,22.97,23.01,147121.0,22.9169,22.9268,22.8671,22.9069,147121.0
2020-04-22 15:00:00,23.01,23.02,22.97,23.0,73319.0,22.9069,22.9169,22.8671,22.897,73319.0
2020-04-22 15:10:00,23.0,23.03,22.92,23.01,312191.0,22.897,22.9268,22.8173,22.9069,312191.0
2020-04-22 15:20:00,23.02,23.06,23.0,23.01,233501.0,22.9169,22.9567,22.897,22.9069,233501.0
2020-04-22 15:30:00,23.01,23.03,22.95,23.0,376702.0,22.9069,22.9268,22.8472,22.897,376702.0
2020-04-22 15:40:00,23.0,23.08,22.97,23.01,240390.0,22.897,22.9766,22.8671,22.9069,240390.0
2020-04-22 15:50:00,23.02,23.08,22.95,23.0,536354.0,22.9169,22.9766,22.8472,22.897,536354.0
2020-04-23 09:30:00,23.22,23.3,23.02,23.17,181144.0,23.116,23.1956,22.9169,23.0662,181144.0
2020-04-23 09:40:00,23.19,23.3,23.16,23.22,131124.0,23.0861,23.1956,23.0563,23.116,131124.0
2020-04-23 09:50:00,23.22,23.49,23.22,23.49,202686.0,23.116,23.3848,23.116,23.3848,202686.0
2020-04-23 10:00:00,23.49,23.6,23.42,23.57,232670.0,23.3848,23.4943,23.3151,23.4644,232670.0
2020-04-23 10:10:00,23.57,23.82,23.56,23.79,264059.0,23.4644,23.7133,23.4545,23.6834,264059.0
2020-04-23 10:20:00,23.79,23.86,23.68,23.76,142102.0,23.6834,23.7531,23.5739,23.6536,142102.0
2020-04-23 10:30:00,23.76,23.88,23.75,23.86,131726.0,23.6536,23.773,23.6436,23.7531,131726.0
2020-04-23 10:40:00,23.85,23.88,23.79,23.84,140673.0,23.7432,23.773,23.6834,23.7332,140673.0
2020-04-23 10:50:00,23.85,23.97,23.81,23.87,198389.0,23.7432,23.8626,23.7033,23.7631,198389.0
2020-04-23 11:00:00,23.87,23.92,23.83,23.87,92074.0,23.7631,23.8128,23.7233,23.7631,92074.0
2020-04-23 11:10:00,23.86,24.12,23.83,24.12,326877.0,23.7531,24.012,23.7233,24.012,326877.0
2020-04-23 11:20:00,24.12,24.12,24.02,24.05,111098.0,24.012,24.012,23.9124,23.9423,111098.0
2020-04-23 11:30:00,24.05,24.09,23.97,24.02,174863.0,23.9423,23.9821,23.8626,23.9124,174863.0
2020-04-23 11:40:00,24.01,24.06,23.98,24.03,61355.0,23.9024,23.9522,23.8726,23.9224,61355.0
2020-04-23 11:50:00,24.02,24.09,24.0,24.04,37951.0,23.9124,23.9821,23.8925,23.9323,37951.0
2020-04-23 12:00:00,24.04,24.04,23.96,23.96,46693.0,23.9323,23.9323,23.8527,23.8527,46693.0
2020-04-23 12:10:00,23.98,23.99,23.9,23.92,84911.0,23.8726,23.8825,23.7929,23.8128,84911.0
2020-04-23 12:20:00,23.92,24.0,23.9,23.98,124055.0,23.8128,23.8925,23.7929,23.8726,124055.0
2020-04-23 12:30:00,23.98,23.99,23.87,23.94,48777.0,23.8726,23.8825,23.7631,23.8328,48777.0
2020-04-23 12:40:00,23.93,23.96,23.74,23.92,218983.0,23.8228,23.8527,23.6337,23.8128,218983.0
2020-04-23 12:50:00,23.92,24.0,23.75,23.97,85304.0,23.8128,23.8925,23.6436,23.8626,85304.0
2020-04-23 13:00:00,23.97,24.04,23.95,23.97,69986.0,23.8626,23.9323,23.8427,23.8626,69986.0
2020-04-23 13:10:00,23.98,24.04,23.95,23.96,96841.0,23.8726,23.9323,23.8427,23.8527,96841.0
2020-04-23 13:20:00,23.95,23.96,23.72,23.8,140860.0,23.8427,23.8527,23.6137,23.6934,140860.0
2020-04-23 13:30:00,23.8,23.82,23.73,23.73,41599.0,23.6934,23.7133,23.6237,23.6237,41599.0
2020-04-23 13:40:00,23.74,23.77,23.66,23.69,71120.0,23.6337,23.6635,23.554,23.5839,71120.0
2020-04-23 13:50:00,23.7,23.72,23.62,23.65,64109.0,23.5938,23.6137,23.5142,23.5441,64109.0
2020-04-23 14:00:00,23.66,23.67,23.59,23.61,44580.0,23.554,23.564,23.4843,23.5042,44580.0
2020-04-23 14:10:00,23.61,23.77,23.59,23.73,64133.0,23.5042,23.6635,23.4843,23.6237,64133.0
2020-04-23 14:20:00,23.73,23.73,23.62,23.64,65214.0,23.6237,23.6237,23.5142,23.5341,65214.0
2020-04-23 14:30:00,23.64,23.65,23.58,23.61,73831.0,23.5341,23.5441,23.4744,23.5042,73831.0
2020-04-23 14:40:00,23.61,23.67,23.59,23.6,107681.0,23.5042,23.564,23.4843,23.4943,107681.0
2020-04-23 14:50:00,23.61,23.8,23.6,23.77,139692.0,23.5042,23.6934,23.4943,23.6635,139692.0
2020-04-23 15:00:00,23.77,23.78,23.66,23.66,83732.0,23.6635,23.6735,23.554,23.554,83732.0
2020-04-23 15:10:00,23.66,23.67,23.6,23.62,55130.0,23.554,23.564,23.4943,23.5142,55130.0
2020-04-23 15:20:00,23.62,23.66,23.6,23.62,63632.0,23.5142,23.554,23.4943,23.5142,63632.0
2020-04-23 15:30:00,23.63,23.82,23.62,23.77,211529.0,23.5241,23.7133,23.5142,23.6635,211529.0
2020-04-23 15:40:00,23.77,23.79,23.7,23.76,255598.0,23.6635,23.6834,23.5938,23.6536,255598.0
2020-04-23 15:50:00,23.77,23.8,23.69,23.72,475008.0,23.6635,23.6934,23.5839,23.6137,475008.0
2020-04-24 09:30:00,24.0,24.29,23.9,24.2,305361.0,23.8925,24.1812,23.7929,24.0916,305361.0
2020-04-24 09:40:00,24.19,24.2,23.98,23.98,151184.0,24.0816,24.0916,23.8726,23.8726,151184.0
2020-04-24 09:50:00,23.98,23.98,23.81,23.86,81348.0,23.8726,23.8726,23.7033,23.7531,81348.0
2020-04-24 10:00:00,23.84,23.95,23.8,23.8,73463.0,23.7332,23.8427,23.6934,23.6934,73463.0
2020-04-24 10:10:00,23.81,23.86,23.77,23.83,210975.0,23.7033,23.7531,23.6635,23.7233,210975.0
2020-04-24 10:20:00,23.83,23.9,23.77,23.8,151993.0,23.7233,23.7929,23.6635,23.6934,151993.0
2020-04-24 10:30:00,23.8,23.94,23.76,23.91,107469.0,23.6934,23.8328,23.6536,23.8029,107469.0
2020-04-24 10:40:00,23.9,23.99,23.9,23.94,136317.0,23.7929,23.8825,23.7929,23.8328,136317.0
2020-04-24 10:50:00,23.94,23.99,23.89,23.96,213853.0,23.8328,23.8825,23.783,23.8527,213853.0
2020-04-24 11:00:00,23.96,23.96,23.63,23.63,104309.0,23.8527,23.8527,23.5241,23.5241,104309.0
2020-04-24 11:10:00,23.64,23.64,23.52,23.6,98399.0,23.5341,23.5341,23.4146,23.4943,98399.0
2020-04-24 11:20:00,23.58,23.63,23.56,23.6,71466.0,23.4744,23.5241,23.4545,23.4943,71466.0
2020-04-24 11:30:00,23.6,23.62,23.51,23.61,49472.0,23.4943,23.5142,23.4047,23.5042,49472.0
2020-04-24 11:40:00,23.61,23.61,23.45,23.53,110166.0,23.5042,23.5042,23.345,23.4246,110166.0
2020-04-24 11:50:00,23.53,23.59,23.49,23.54,73299.0,23.4246,23.4843,23.3848,23.4345,73299.0
2020-04-24 12:00:00,23.54,23.59,23.49,23.56,51283.0,23.4345,23.4843,23.3848,23.4545,51283.0
2020-04-24 12:10:00,23.55,23.55,23.49,23.51,111268.0,23.4445,23.4445,23.3848,23.4047,111268.0
2020-04-24 12:20:00,23.51,23.55,23.45,23.51,119272.0,23.4047,23.4445,23.345,23.4047,119272.0
2020-04-24 12:30:00,23.52,23.61,23.51,23.61,72302.0,23.4146,23.5042,23.4047,23.5042,72302.0
2020-04-24 12:40:00,23.62,23.68,23.6,23.64,54911.0,23.5142,23.5739,23.4943,23.5341,54911.0
2020-04-24 12:50:00,23.64,23.71,23.61,23.68,97009.0,23.5341,23.6038,23.5042,23.5739,97009.0
2020-04-24 13:00:00,23.68,23.69,23.58,23.68,117331.0,23.5739,23.5839,23.4744,23.5739,117331.0
2020-04-24 13:10:00,23.68,23.69,23.61,23.66,88128.0,23.5739,23.5839,23.5042,23.554,88128.0
2020-04-24 13:20:00,23.66,23.69,23.64,23.69,54614.0,23.554,23.5839,23.5341,23.5839,54614.0
2020-04-24 13:30:00,23.69,23.7,23.65,23.7,55798.0,23.5839,23.5938,23.5441,23.5938,55798.0
2020-04-24 13:40:00,23.69,23.77,23.69,23.75,80577.0,23.5839,23.6635,23.5839,23.6436,80577.0
2020-04-24 13:50:00,23.75,23.81,23.72,23.79,92941.0,23.6436,23.7033,23.6137,23.6834,92941.0
2020-04-24 14:00:00,23.79,23.79,23.74,23.78,83282.0,23.6834,23.6834,23.6337,23.6735,83282.0
2020-04-24 14:10:00,23.78,23.82,23.75,23.8,48554.0,23.6735,23.7133,23.6436,23.6934,48554.0
2020-04-24 14:20:00,23.8,23.81,23.75,23.8,37371.0,23.6934,23.7033,23.6436,23.6934,37371.0
2020-04-24 14:30:00,23.8,23.81,23.76,23.79,64266.0,23.6934,23.7033,23.6536,23.6834,64266.0
2020-04-24 14:40:00,23.79,23.84,23.77,23.84,55834.0,23.6834,23.7332,23.6635,23.7332,55834.0
2020-04-24 14:50:00,23.84,23.86,23.75,23.8,64460.0,23.7332,23.7531,23.6436,23.6934,64460.0
2020-04-24 15:00:00,23.8,23.85,23.79,23.84,61442.0,23.6934,23.7432,23.6834,23.7332,61442.0
2020-04-24 15:10:00,23.84,23.85,23.79,23.84,56255.0,23.7332,23.7432,23.6834,23.7332,56255.0
2020-04-24 15:20:00,23.84,23.89,23.82,23.86,75236.0,23.7332,23.783,23.7133,23.7531,75236.0
2020-04-24 15:30:00,23.86,23.9,23.79,23.85,168089.0,23.7531,23.7929,23.6834,23.7432,168089.0
2020-04-24 15:40:00,23.85,23.89,23.8,23.86,345421.0,23.7432,23.783,23.6934,23.7531,345421.0
2020-04-24 15:50:00,23.86,23.87,23.77,23.78,432765.0,23.7531,23.7631,23.6635,23.6735,432765.0
2020-04-27 09:30:00,24.04,24.39,24.03,24.35,332751.0,23.9323,24.2807,23.9224,24.2409,332751.0
2020-04-27 09:40:00,24.35,24.36,24.07,24.28,137778.0,24.2409,24.2509,23.9622,24.1712,137778.0
2020-04-27 09:50:00,24.28,24.42,24.26,24.36,203148.0,24.1712,24.3106,24.1513,24.2509,203148.0
2020-04-27 10:00:00,24.35,24.35,24.2,24.35,120220.0,24.2409,24.2409,24.0916,24.2409,120220.0
2020-04-27 10:10:00,24.35,24.47,24.32,24.46,103355.0,24.2409,24.3604,24.2111,24.3504,103355.0
2020-04-27 10:20:00,24.46,24.47,24.34,24.41,144995.0,24.3504,24.3604,24.231,24.3007,144995.0
2020-04-27 10:30:00,24.41,24.43,24.36,24.42,56735.0,24.3007,24.3206,24.2509,24.3106,56735.0
2020-04-27 10:40:00,24.42,24.44,24.36,24.39,120722.0,24.3106,24.3305,24.2509,24.2807,120722.0
2020-04-27 10:50:00,24.4,24.43,24.35,24.4,84579.0,24.2907,24.3206,24.2409,24.2907,84579.0
2020-04-27 11:00:00,24.41,24.45,24.38,24.43,65917.0,24.3007,24.3405,24.2708,24.3206,65917.0
2020-04-27 11:10:00,24.44,24.48,24.39,24.42,52252.0,24.3305,24.3703,24.2807,24.3106,52252.0
2020-04-27 11:20:00,24.42,24.44,24.36,24.41,65693.0,24.3106,24.3305,24.2509,24.3007,65693.0
2020-04-27 11:30:00,24.41,24.45,24.39,24.42,71651.0,24.3007,24.3405,24.2807,24.3106,71651.0
2020-04-27 11:40:00,24.43,24.44,24.38,24.39,104533.0,24.3206,24.3305,24.2708,24.2807,104533.0
2020-04-27 11:50:00,24.39,24.47,24.39,24.46,87716.0,24.2807,24.3604,24.2807,24.3504,87716.0
2020-04-27 12:00:00,24.46,24.55,24.43,24.51,117641.0,24.3504,24.44,24.3206,24.4002,117641.0
2020-04-27 12:10:00,24.5,24.56,24.5,24.53,78631.0,24.3902,24.45,24.3902,24.4201,78631.0
2020-04-27 12:20:00,24.52,24.54,24.49,24.54,52945.0,24.4102,24.4301,24.3803,24.4301,52945.0
2020-04-27 12:30:00,24.54,24.63,24.53,24.61,81128.0,24.4301,24.5197,24.4201,24.4998,81128.0
2020-04-27 12:40:00,24.6,24.63,24.58,24.63,46225.0,24.4898,24.5197,24.4699,24.5197,46225.0
2020-04-27 12:50:00,24.63,24.67,24.6,24.63,37875.0,24.5197,24.5595,24.4898,24.5197,37875.0
2020-04-27 13:00:00,24.63,24.64,24.58,24.62,49285.0,24.5197,24.5296,24.4699,24.5097,49285.0
2020-04-27 13:10:00,24.62,24.68,24.6,24.63,51026.0,24.5097,24.5694,24.4898,24.5197,51026.0
2020-04-27 13:20:00,24.63,24.67,24.57,24.65,111041.0,24.5197,24.5595,24.4599,24.5396,111041.0
2020-04-27 13:30:00,24.64,24.67,24.63,24.66,51133.0,24.5296,24.5595,24.5197,24.5495,51133.0
2020-04-27 13:40:00,24.66,24.68,24.64,24.67,38158.0,24.5495,24.5694,24.5296,24.5595,38158.0
2020-04-27 13:50:00,24.67,24.7,24.62,24.64,74249.0,24.5595,24.5894,24.5097,24.5296,74249.0
2020-04-27 14:00:00,24.65,24.67,24.55,24.58,41715.0,24.5396,24.5595,24.44,24.4699,41715.0
2020-04-27 14:10:00,24.58,24.6,24.52,24.54,46116.0,24.4699,24.4898,24.4102,24.4301,46116.0
2020-04-27 14:20:00,24.54,24.7,24.53,24.69,156091.0,24.4301,24.5894,24.4201,24.5794,156091.0
2020-04-27 14:30:00,24.69,24.7,24.66,24.68,34970.0,24.5794,24.5894,24.5495,24.5694,34970.0
2020-04-27 14:40:00,24.68,24.72,24.65,24.7,64266.0,24.5694,24.6093,24.5396,24.5894,64266.0
2020-04-27 14:50:00,24.7,24.72,24.63,24.67,88036.0,24.5894,24.6093,24.5197,24.5595,88036.0
2020-04-27 15:00:00,24.67,24.69,24.6,24.64,45864.0,24.5595,24.5794,24.4898,24.5296,45864.0
2020-04-27 15:10:00,24.64,24.67,24.62,24.67,60182.0,24.5296,24.5595,24.5097,24.5595,60182.0
2020-04-27 15:20:00,24.67,24.68,24.58,24.6,97590.0,24.5595,24.5694,24.4699,24.4898,97590.0
2020-04-27 15:30:00,24.6,24.62,24.54,24.56,147146.0,24.4898,24.5097,24.4301,24.45,147146.0
2020-04-27 15:40:00,24.56,24.61,24.56,24.57,137118.0,24.45,24.4998,24.45,24.4599,137118.0
2020-04-27 15:50:00,24.58,24.58,24.43,24.44,443491.0,24.4699,24.4699,24.3206,24.3305,443491.0
2020-04-28 09:30:00,24.89,25.15,24.72,24.92,264240.0,24.7785,25.0373,24.6093,24.8084,264240.0
2020-04-28 09:40:00,24.91,25.03,24.86,24.96,134108.0,24.7984,24.9179,24.7486,24.8482,134108.0
2020-04-28 09:50:00,24.96,25.04,24.8,24.82,96843.0,24.8482,24.9278,24.6889,24.7088,96843.0
2020-04-28 10:00:00,24.81,24.98,24.77,24.97,97524.0,24.6989,24.8681,24.659,24.8581,97524.0
2020-04-28 10:10:00,24.97,25.03,24.9,24.92,110811.0,24.8581,24.9179,24.7885,24.8084,110811.0
2020-04-28 10:20:00,24.91,24.94,24.65,24.66,101398.0,24.7984,24.8283,24.5396,24.5495,101398.0
2020-04-28 10:30:00,24.66,24.69,24.58,24.58,70475.0,24.5495,24.5794,24.4699,24.4699,70475.0
2020-04-28 10:40:00,24.57,24.58,24.36,24.41,84358.0,24.4599,24.4699,24.2509,24.3007,84358.0
2020-04-28 10:50:00,24.4,24.4,24.18,24.23,129483.0,24.2907,24.2907,24.0717,24.1215,129483.0
2020-04-28 11:00:00,24.23,24.48,24.19,24.43,82492.0,24.1215,24.3703,24.0816,24.3206,82492.0
2020-04-28 11:10:00,24.44,24.52,24.38,24.45,67523.0,24.3305,24.4102,24.2708,24.3405,67523.0
2020-04-28 11:20:00,24.45,24.57,24.39,24.55,61342.0,24.3405,24.4599,24.2807,24.44,61342.0
2020-04-28 11:30:00,24.55,24.59,24.5,24.51,100432.0,24.44,24.4798,24.3902,24.4002,100432.0
2020-04-28 11:40:00,24.51,24.62,24.47,24.6,113511.0,24.4002,24.5097,24.3604,24.4898,113511.0
2020-04-28 11:50:00,24.61,24.67,24.54,24.66,131739.0,24.4998,24.5595,24.4301,24.5495,131739.0
2020-04-28 12:00:00,24.67,24.67,24.56,24.64,84589.0,24.5595,24.5595,24.45,24.5296,84589.0
2020-04-28 12:10:00,24.65,24.68,24.45,24.47,80374.0,24.5396,24.5694,24.3405,24.3604,80374.0
2020-04-28 12:20:00,24.47,24.53,24.38,24.52,80278.0,24.3604,24.4201,24.2708,24.4102,80278.0
2020-04-28 12:30:00,24.52,24.53,24.44,24.45,54121.0,24.4102,24.4201,24.3305,24.3405,54121.0
2020-04-28 12:40:00,24.44,24.45,24.31,24.43,72703.0,24.3305,24.3405,24.2011,24.3206,72703.0
2020-04-28 12:50:00,24.42,24.52,24.4,24.52,58023.0,24.3106,24.4102,24.2907,24.4102,58023.0
2020-04-28 13:00:00,24.52,24.57,24.5,24.55,64188.0,24.4102,24.4599,24.3902,24.44,64188.0
2020-04-28 13:10:00,24.56,24.57,24.42,24.44,46219.0,24.45,24.4599,24.3106,24.3305,46219.0
2020-04-28 13:20:00,24.45,24.57,24.44,24.54,65270.0,24.3405,24.4599,24.3305,24.4301,65270.0
2020-04-28 13:30:00,24.54,24.6,24.53,24.55,67483.0,24.4301,24.4898,24.4201,24.44,67483.0
2020-04-28 13:40:00,24.54,24.59,24.52,24.58,57010.0,24.4301,24.4798,24.4102,24.4699,57010.0
2020-04-28 13:50:00,24.59,24.59,24.46,24.49,67790.0,24.4798,24.4798,24.3504,24.3803,67790.0
2020-04-28 14:00:00,24.5,24.54,24.48,24.53,73199.0,24.3902,24.4301,24.3703,24.4201,73199.0
2020-04-28 14:10:00,24.53,24.63,24.53,24.57,90243.0,24.4201,24.5197,24.4201,24.4599,90243.0
2020-04-28 14:20:00,24.58,24.61,24.55,24.58,69264.0,24.4699,24.4998,24.44,24.4699,69264.0
2020-04-28 14:30:00,24.57,24.61,24.49,24.5,68364.0,24.4599,24.4998,24.3803,24.3902,68364.0
2020-04-28 14:40:00,24.49,24.6,24.38,24.59,378730.0,24.3803,24.4898,24.2708,24.4798,378730.0
2020-04-28 14:50:00,24.59,24.62,24.53,24.57,75447.0,24.4798,24.5097,24.4201,24.4599,75447.0
2020-04-28 15:00:00,24.58,24.59,24.55,24.56,121925.0,24.4699,24.4798,24.44,24.45,121925.0
2020-04-28 15:10:00,24.56,24.59,24.51,24.55,95007.0,24.45,24.4798,24.4002,24.44,95007.0
2020-04-28 15:20:00,24.55,24.6,24.45,24.55,89331.0,24.44,24.4898,24.3405,24.44,89331.0
2020-04-28 15:30:00,24.55,24.62,24.54,24.61,146849.0,24.44,24.5097,24.4301,24.4998,146849.0
2020-04-28 15:40:00,24.61,24.62,24.54,24.55,143558.0,24.4998,24.5097,24.4301,24.44,143558.0
2020-04-28 15:50:00,24.54,24.55,24.45,24.47,464186.0,24.4301,24.44,24.3405,24.3604,464186.0
2020-04-29 09:30:00,26.09,26.54,25.89,25.94,1406664.0,25.9731,26.4211,25.774,25.8238,1406664.0
2020-04-29 09:40:00,25.95,26.21,25.92,26.1,982897.0,25.8338,26.0926,25.8039,25.9831,982897.0
2020-04-29 09:50:00,26.1,26.2,26.02,26.08,1039695.0,25.9831,26.0826,25.9034,25.9632,1039695.0
2020-04-29 10:00:00,26.09,26.27,26.01,26.19,1270225.0,25.9731,26.1523,25.8935,26.0727,1270225.0
2020-04-29 10:10:00,26.18,26.23,26.08,26.14,495181.0,26.0627,26.1125,25.9632,26.0229,495181.0
2020-04-29 10:20:00,26.13,26.25,26.09,26.16,627904.0,26.0129,26.1324,25.9731,26.0428,627904.0
2020-04-29 10:30:00,26.16,26.24,26.07,26.22,407486.0,26.0428,26.1225,25.9532,26.1025,407486.0
2020-04-29 10:40:00,26.23,26.37,26.11,26.28,806209.0,26.1125,26.2519,25.993,26.1623,806209.0
2020-04-29 10:50:00,26.28,26.28,26.16,26.22,523359.0,26.1623,26.1623,26.0428,26.1025,523359.0
2020-04-29 11:00:00,26.21,26.22,26.04,26.11,372072.0,26.0926,26.1025,25.9234,25.993,372072.0
2020-04-29 11:10:00,26.11,26.24,26.04,26.12,952158.0,25.993,26.1225,25.9234,26.003,952158.0
2020-04-29 11:20:00,26.12,26.27,26.03,26.24,772885.0,26.003,26.1523,25.9134,26.1225,772885.0
2020-04-29 11:30:00,26.25,26.32,26.16,26.26,527353.0,26.1324,26.2021,26.0428,26.1424,527353.0
2020-04-29 11:40:00,26.25,26.26,26.14,26.17,209801.0,26.1324,26.1424,26.0229,26.0528,209801.0
2020-04-29 11:50:00,26.18,26.27,26.08,26.11,523655.0,26.0627,26.1523,25.9632,25.993,523655.0
2020-04-29 12:00:00,26.11,26.29,26.1,26.22,369261.0,25.993,26.1722,25.9831,26.1025,369261.0
2020-04-29 12:10:00,26.22,26.24,26.11,26.18,368042.0,26.1025,26.1225,25.993,26.0627,368042.0
2020-04-29 12:20:00,26.18,26.19,26.1,26.11,237732.0,26.0627,26.0727,25.9831,25.993,237732.0
2020-04-29 12:30:00,26.11,26.14,26.04,26.1,218040.0,25.993,26.0229,25.9234,25.9831,218040.0
2020-04-29 12:40:00,26.09,26.16,26.01,26.09,264571.0,25.9731,26.0428,25.8935,25.9731,264571.0
2020-04-29 12:50:00,26.09,26.09,25.93,26.04,353127.0,25.9731,25.9731,25.8138,25.9234,353127.0
2020-04-29 13:00:00,26.04,26.09,26.0,26.05,463052.0,25.9234,25.9731,25.8835,25.9333,463052.0
2020-04-29 13:10:00,26.05,26.07,26.0,26.07,332131.0,25.9333,25.9532,25.8835,25.9532,332131.0
2020-04-29 13:20:00,26.07,26.08,25.99,26.01,164952.0,25.9532,25.9632,25.8736,25.8935,164952.0
2020-04-29 13:30:00,26.01,26.05,25.94,26.0,120906.0,25.8935,25.9333,25.8238,25.8835,120906.0
2020-04-29 13:40:00,26.01,26.07,25.98,26.05,586093.0,25.8935,25.9532,25.8636,25.9333,586093.0
2020-04-29 13:50:00,26.06,26.09,26.02,26.05,597107.0,25.9433,25.9731,25.9034,25.9333,597107.0
2020-04-29 14:00:00,26.05,26.11,26.03,26.07,414328.0,25.9333,25.993,25.9134,25.9532,414328.0
2020-04-29 14:10:00,26.07,26.07,25.96,25.99,298147.0,25.9532,25.9532,25.8437,25.8736,298147.0
2020-04-29 14:20:00,25.99,26.05,25.97,26.03,208457.0,25.8736,25.9333,25.8537,25.9134,208457.0
2020-04-29 14:30:00,26.04,26.17,25.97,26.14,1290034.0,25.9234,26.0528,25.8537,26.0229,1290034.0
2020-04-29 14:40:00,26.14,26.15,26.0,26.01,780581.0,26.0229,26.0329,25.8835,25.8935,780581.0
2020-04-29 14:50:00,26.01,26.02,25.96,26.02,324951.0,25.8935,25.9034,25.8437,25.9034,324951.0
2020-04-29 15:00:00,26.02,26.03,25.97,26.01,1731408.0,25.9034,25.9134,25.8537,25.8935,1731408.0
2020-04-29 15:10:00,26.01,26.07,25.97,26.01,507859.0,25.8935,25.9532,25.8537,25.8935,507859.0
2020-04-29 15:20:00,26.02,26.07,25.99,26.03,280834.0,25.9034,25.9532,25.8736,25.9134,280834.0
2020-04-29 15:30:00,26.03,26.06,25.99,26.02,1738078.0,25.9134,25.9433,25.8736,25.9034,1738078.0
2020-04-29 15:40:00,26.02,26.13,25.99,26.13,581998.0,25.9034,26.0129,25.8736,26.0129,581998.0
2020-04-29 15:50:00,26.13,26.15,25.9,25.9,1299933.0,26.0129,26.0329,25.784,25.784,1299933.0
2020-04-30 09:30:00,26.03,26.18,25.81,25.95,698069.0,25.9134,26.0627,25.6944,25.8338,698069.0
2020-04-30 09:40:00,25.96,26.16,25.92,26.15,694123.0,25.8437,26.0428,25.8039,26.0329,694123.0
2020-04-30 09:50:00,26.14,26.32,26.01,26.23,406537.0,26.0229,26.2021,25.8935,26.1125,406537.0
2020-04-30 10:00:00,26.23,26.41,26.23,26.36,319372.0,26.1125,26.2917,26.1125,26.2419,319372.0
2020-04-30 10:10:00,26.36,26.43,26.26,26.27,263098.0,26.2419,26.3116,26.1424,26.1523,263098.0
2020-04-30 10:20:00,26.27,26.27,26.01,26.19,125152.0,26.1523,26.1523,25.8935,26.0727,125152.0
2020-04-30 10:30:00,26.2,26.3,26.16,26.18,159586.0,26.0826,26.1822,26.0428,26.0627,159586.0
2020-04-30 10:40:00,26.17,26.27,26.13,26.21,145074.0,26.0528,26.1523,26.0129,26.0926,145074.0
2020-04-30 10:50:00,26.23,26.46,26.22,26.43,320638.0,26.1125,26.3415,26.1025,26.3116,320638.0
2020-04-30 11:00:00,26.43,26.73,26.43,26.67,266889.0,26.3116,26.6103,26.3116,26.5505,266889.0
2020-04-30 11:10:00,26.67,26.72,26.5,26.52,152364.0,26.5505,26.6003,26.3813,26.4012,152364.0
2020-04-30 11:20:00,26.51,26.51,26.3,26.3,101518.0,26.3912,26.3912,26.1822,26.1822,101518.0
2020-04-30 11:30:00,26.3,26.3,26.16,26.23,101177.0,26.1822,26.1822,26.0428,26.1125,101177.0
2020-04-30 11:40:00,26.24,26.3,26.16,26.17,97278.0,26.1225,26.1822,26.0428,26.0528,97278.0
2020-04-30 11:50:00,26.17,26.21,26.02,26.02,58521.0,26.0528,26.0926,25.9034,25.9034,58521.0
2020-04-30 12:00:00,26.02,26.08,25.94,25.96,483127.0,25.9034,25.9632,25.8238,25.8437,483127.0
2020-04-30 12:10:00,25.96,26.04,25.95,25.97,433188.0,25.8437,25.9234,25.8338,25.8537,433188.0
2020-04-30 12:20:00,25.97,26.01,25.94,25.98,146928.0,25.8537,25.8935,25.8238,25.8636,146928.0
2020-04-30 12:30:00,25.97,25.99,25.89,25.99,124614.0,25.8537,25.8736,25.774,25.8736,124614.0
2020-04-30 12:40:00,25.99,25.99,25.89,25.94,78189.0,25.8736,25.8736,25.774,25.8238,78189.0
2020-04-30 12:50:00,25.95,26.01,25.91,26.0,94074.0,25.8338,25.8935,25.7939,25.8835,94074.0
2020-04-30 13:00:00,25.99,26.0,25.86,25.92,112051.0,25.8736,25.8835,25.7442,25.8039,112051.0
2020-04-30 13:10:00,25.92,25.96,25.9,25.94,28427.0,25.8039,25.8437,25.784,25.8238,28427.0
2020-04-30 13:20:00,25.93,25.97,25.86,25.93,40008.0,25.8138,25.8537,25.7442,25.8138,40008.0
2020-04-30 13:30:00,25.94,25.96,25.89,25.89,49884.0,25.8238,25.8437,25.774,25.774,49884.0
2020-04-30 13:40:00,25.89,25.91,25.83,25.88,39112.0,25.774,25.7939,25.7143,25.7641,39112.0
2020-04-30 13:50:00,25.88,25.88,25.72,25.72,70693.0,25.7641,25.7641,25.6048,25.6048,70693.0
2020-04-30 14:00:00,25.72,25.77,25.65,25.75,174900.0,25.6048,25.6546,25.5351,25.6346,174900.0
2020-04-30 14:10:00,25.75,25.78,25.6,25.63,68675.0,25.6346,25.6645,25.4853,25.5152,68675.0
2020-04-30 14:20:00,25.63,25.69,25.61,25.64,108025.0,25.5152,25.5749,25.4953,25.5251,108025.0
2020-04-30 14:30:00,25.64,25.72,25.63,25.69,56344.0,25.5251,25.6048,25.5152,25.5749,56344.0
2020-04-30 14:40:00,25.69,25.7,25.64,25.66,67095.0,25.5749,25.5849,25.5251,25.5451,67095.0
2020-04-30 14:50:00,25.66,25.67,25.59,25.62,72587.0,25.5451,25.555,25.4754,25.5052,72587.0
2020-04-30 15:00:00,25.62,25.68,25.57,25.66,132370.0,25.5052,25.565,25.4555,25.5451,132370.0
2020-04-30 15:10:00,25.66,25.74,25.6,25.67,163870.0,25.5451,25.6247,25.4853,25.555,163870.0
2020-04-30 15:20:00,25.67,25.69,25.6,25.61,157378.0,25.555,25.5749,25.4853,25.4953,157378.0
2020-04-30 15:30:00,25.61,25.66,25.57,25.59,211467.0,25.4953,25.5451,25.4555,25.4754,211467.0
2020-04-30 15:40:00,25.59,25.62,25.5,25.54,277794.0,25.4754,25.5052,25.3858,25.4256,277794.0
2020-04-30 15:50:00,25.54,25.83,25.54,25.77,510742.0,25.4256,25.7143,25.4256,25.6546,510742.0
2020-05-01 09:30:00,25.01,25.16,24.78,24.86,302720.0,24.898,25.0473,24.669,24.7486,302720.0
2020-05-01 09:40:00,24.85,24.86,24.36,24.42,385971.0,24.7387,24.7486,24.2509,24.3106,385971.0
2020-05-01 09:50:00,24.42,24.45,24.06,24.28,269212.0,24.3106,24.3405,23.9522,24.1712,269212.0
2020-05-01 10:00:00,24.29,24.61,24.29,24.52,209089.0,24.1812,24.4998,24.1812,24.4102,209089.0
2020-05-01 10:10:00,24.51,24.65,24.44,24.53,106363.0,24.4002,24.5396,24.3305,24.4201,106363.0
2020-05-01 10:20:00,24.52,24.59,24.39,24.46,158171.0,24.4102,24.4798,24.2807,24.3504,158171.0
2020-05-01 10:30:00,24.46,24.52,24.36,24.52,228285.0,24.3504,24.4102,24.2509,24.4102,228285.0
2020-05-01 10:40:00,24.52,24.6,24.5,24.53,87474.0,24.4102,24.4898,24.3902,24.4201,87474.0
2020-05-01 10:50:00,24.53,24.56,24.4,24.42,67928.0,24.4201,24.45,24.2907,24.3106,67928.0
2020-05-01 11:00:00,24.42,24.42,24.25,24.34,74327.0,24.3106,24.3106,24.1414,24.231,74327.0
2020-05-01 11:10:00,24.35,24.35,24.25,24.3,55137.0,24.2409,24.2409,24.1414,24.1911,55137.0
2020-05-01 11:20:00,24.3,24.33,24.27,24.29,35872.0,24.1911,24.221,24.1613,24.1812,35872.0
2020-05-01 11:30:00,24.28,24.3,24.18,24.2,91698.0,24.1712,24.1911,24.0717,24.0916,91698.0
2020-05-01 11:40:00,24.19,24.2,23.98,24.01,236214.0,24.0816,24.0916,23.8726,23.9024,236214.0
2020-05-01 11:50:00,24.01,24.02,23.92,23.98,333430.0,23.9024,23.9124,23.8128,23.8726,333430.0
2020-05-01 12:00:00,23.98,24.0,23.9,23.93,166217.0,23.8726,23.8925,23.7929,23.8228,166217.0
2020-05-01 12:10:00,23.93,24.08,23.92,24.07,188868.0,23.8228,23.9721,23.8128,23.9622,188868.0
2020-05-01 12:20:00,24.07,24.09,23.97,23.97,83091.0,23.9622,23.9821,23.8626,23.8626,83091.0
2020-05-01 12:30:00,23.96,24.11,23.95,24.02,94115.0,23.8527,24.002,23.8427,23.9124,94115.0
2020-05-01 12:40:00,24.03,24.05,23.94,24.0,69541.0,23.9224,23.9423,23.8328,23.8925,69541.0
2020-05-01 12:50:00,24.0,24.01,23.92,23.92,42695.0,23.8925,23.9024,23.8128,23.8128,42695.0
2020-05-01 13:00:00,23.93,23.99,23.91,23.95,54804.0,23.8228,23.8825,23.8029,23.8427,54804.0
2020-05-01 13:10:00,23.95,23.97,23.9,23.95,40416.0,23.8427,23.8626,23.7929,23.8427,40416.0
2020-05-01 13:20:00,23.95,23.99,23.9,23.98,79470.0,23.8427,23.8825,23.7929,23.8726,79470.0
2020-05-01 13:30:00,23.99,24.09,23.98,24.05,89255.0,23.8825,23.9821,23.8726,23.9423,89255.0
2020-05-01 13:40:00,24.05,24.08,23.98,23.99,28243.0,23.9423,23.9721,23.8726,23.8825,28243.0
2020-05-01 13:50:00,24.0,24.01,23.93,23.95,65370.0,23.8925,23.9024,23.8228,23.8427,65370.0
2020-05-01 14:00:00,23.95,24.11,23.92,24.07,58155.0,23.8427,24.002,23.8128,23.9622,58155.0
2020-05-01 14:10:00,24.07,24.09,23.98,23.99,82547.0,23.9622,23.9821,23.8726,23.8825,82547.0
2020-05-01 14:20:00,24.0,24.06,23.92,24.04,119178.0,23.8925,23.9522,23.8128,23.9323,119178.0
2020-05-01 14:30:00,24.04,24.06,24.02,24.06,46656.0,23.9323,23.9522,23.9124,23.9522,46656.0
2020-05-01 14:40:00,24.05,24.07,24.03,24.05,52692.0,23.9423,23.9622,23.9224,23.9423,52692.0
2020-05-01 14:50:00,24.05,24.06,23.99,24.02,62716.0,23.9423,23.9522,23.8825,23.9124,62716.0
2020-05-01 15:00:00,24.02,24.05,23.93,24.04,258816.0,23.9124,23.9423,23.8228,23.9323,258816.0
2020-05-01 15:10:00,24.05,24.12,24.04,24.06,91948.0,23.9423,24.012,23.9323,23.9522,91948.0
2020-05-01 15:20:00,24.07,24.12,24.01,24.04,110564.0,23.9622,24.012,23.9024,23.9323,110564.0
2020-05-01 15:30:00,24.05,24.07,24.0,24.07,139511.0,23.9423,23.9622,23.8925,23.9622,139511.0
2020-05-01 15:40:00,24.07,24.12,24.0,24.05,165091.0,23.9622,24.012,23.8925,23.9423,165091.0
2020-05-01 15:50:00,24.05,24.19,23.98,24.17,591209.0,23.9423,24.0816,23.8726,24.0617,591209.0
2020-05-04 09:30:00,24.16,24.44,24.12,24.37,482068.0,24.0518,24.3305,24.012,24.2608,482068.0
2020-05-04 09:40:00,24.37,24.41,24.17,24.29,189479.0,24.2608,24.3007,24.0617,24.1812,189479.0
2020-05-04 09:50:00,24.3,24.55,24.3,24.47,196217.0,24.1911,24.44,24.1911,24.3604,196217.0
2020-05-04 10:00:00,24.47,24.56,24.36,24.36,163952.0,24.3604,24.45,24.2509,24.2509,163952.0
2020-05-04 10:10:00,24.37,24.6,24.34,24.56,144794.0,24.2608,24.4898,24.231,24.45,144794.0
2020-05-04 10:20:00,24.56,24.6,24.41,24.47,143685.0,24.45,24.4898,24.3007,24.3604,143685.0
2020-05-04 10:30:00,24.46,24.47,24.1,24.17,227371.0,24.3504,24.3604,23.992,24.0617,227371.0
2020-05-04 10:40:00,24.17,24.31,24.14,24.17,100842.0,24.0617,24.2011,24.0319,24.0617,100842.0
2020-05-04 10:50:00,24.18,24.28,24.14,24.15,95719.0,24.0717,24.1712,24.0319,24.0418,95719.0
2020-05-04 11:00:00,24.14,24.21,24.1,24.19,118343.0,24.0319,24.1015,23.992,24.0816,118343.0
2020-05-04 11:10:00,24.19,24.23,24.1,24.19,117209.0,24.0816,24.1215,23.992,24.0816,117209.0
2020-05-04 11:20:00,24.19,24.26,24.09,24.14,91449.0,24.0816,24.1513,23.9821,24.0319,91449.0
2020-05-04 11:30:00,24.13,24.23,24.09,24.22,88941.0,24.0219,24.1215,23.9821,24.1115,88941.0
2020-05-04 11:40:00,24.22,24.23,24.1,24.15,63507.0,24.1115,24.1215,23.992,24.0418,63507.0
2020-05-04 11:50:00,24.14,24.25,24.12,24.21,151268.0,24.0319,24.1414,24.012,24.1015,151268.0
2020-05-04 12:00:00,24.22,24.3,24.19,24.2,163569.0,24.1115,24.1911,24.0816,24.0916,163569.0
2020-05-04 12:10:00,24.21,24.23,24.18,24.21,60460.0,24.1015,24.1215,24.0717,24.1015,60460.0
2020-05-04 12:20:00,24.22,24.28,24.22,24.25,40533.0,24.1115,24.1712,24.1115,24.1414,40533.0
2020-05-04 12:30:00,24.24,24.29,24.2,24.22,68082.0,24.1314,24.1812,24.0916,24.1115,68082.0
2020-05-04 12:40:00,24.21,24.22,24.11,24.12,47239.0,24.1015,24.1115,24.002,24.012,47239.0
2020-05-04 12:50:00,24.12,24.17,24.11,24.13,44320.0,24.012,24.0617,24.002,24.0219,44320.0
2020-05-04 13:00:00,24.13,24.15,24.06,24.1,52798.0,24.0219,24.0418,23.9522,23.992,52798.0
2020-05-04 13:10:00,24.09,24.09,23.98,24.0,125700.0,23.9821,23.9821,23.8726,23.8925,125700.0
2020-05-04 13:20:00,24.0,24.0,23.9,23.94,54575.0,23.8925,23.8925,23.7929,23.8328,54575.0
2020-05-04 13:30:00,23.95,23.97,23.88,23.95,64048.0,23.8427,23.8626,23.773,23.8427,64048.0
2020-05-04 13:40:00,23.95,24.12,23.94,24.11,79135.0,23.8427,24.012,23.8328,24.002,79135.0
2020-05-04 13:50:00,24.1,24.12,23.8,23.82,166919.0,23.992,24.012,23.6934,23.7133,166919.0
2020-05-04 14:00:00,23.82,23.83,23.7,23.73,165875.0,23.7133,23.7233,23.5938,23.6237,165875.0
2020-05-04 14:10:00,23.73,23.81,23.7,23.74,54339.0,23.6237,23.7033,23.5938,23.6337,54339.0
2020-05-04 14:20:00,23.73,23.85,23.72,23.76,78724.0,23.6237,23.7432,23.6137,23.6536,78724.0
2020-05-04 14:30:00,23.76,23.78,23.68,23.73,52098.0,23.6536,23.6735,23.5739,23.6237,52098.0
2020-05-04 14:40:00,23.73,23.88,23.73,23.82,108665.0,23.6237,23.773,23.6237,23.7133,108665.0
2020-05-04 14:50:00,23.82,23.89,23.81,23.87,76357.0,23.7133,23.783,23.7033,23.7631,76357.0
2020-05-04 15:00:00,23.87,23.87,23.79,23.86,47436.0,23.7631,23.7631,23.6834,23.7531,47436.0
2020-05-04 15:10:00,23.87,23.96,23.86,23.93,79308.0,23.7631,23.8527,23.7531,23.8228,79308.0
2020-05-04 15:20:00,23.93,23.96,23.86,23.9,89391.0,23.8228,23.8527,23.7531,23.7929,89391.0
2020-05-04 15:30:00,23.89,23.98,23.87,23.89,103233.0,23.783,23.8726,23.7631,23.783,103233.0
2020-05-04 15:40:00,23.9,24.01,23.89,23.95,157144.0,23.7929,23.9024,23.783,23.8427,157144.0
2020-05-04 15:50:00,23.94,24.08,23.93,24.03,551951.0,23.8328,23.9721,23.8228,23.9224,551951.0
2020-05-05 09:30:00,24.5,24.8,24.44,24.79,177047.0,24.3902,24.6889,24.3305,24.679,177047.0
2020-05-05 09:40:00,24.79,24.91,24.67,24.89,106213.0,24.679,24.7984,24.5595,24.7785,106213.0
2020-05-05 09:50:00,24.89,25.02,24.89,25.02,176518.0,24.7785,24.9079,24.7785,24.9079,176518.0
2020-05-05 10:00:00,25.02,25.11,25.0,25.01,117254.0,24.9079,24.9975,24.888,24.898,117254.0
2020-05-05 10:10:00,25.01,25.02,24.87,24.87,112910.0,24.898,24.9079,24.7586,24.7586,112910.0
2020-05-05 10:20:00,24.87,24.88,24.68,24.75,81243.0,24.7586,24.7685,24.5694,24.6391,81243.0
2020-05-05 10:30:00,24.76,24.81,24.68,24.68,63679.0,24.6491,24.6989,24.5694,24.5694,63679.0
2020-05-05 10:40:00,24.69,24.71,24.54,24.55,42815.0,24.5794,24.5993,24.4301,24.44,42815.0
2020-05-05 10:50:00,24.55,24.67,24.52,24.62,32208.0,24.44,24.5595,24.4102,24.5097,32208.0
2020-05-05 11:00:00,24.63,24.79,24.63,24.69,73169.0,24.5197,24.679,24.5197,24.5794,73169.0
2020-05-05 11:10:00,24.69,24.72,24.56,24.59,44665.0,24.5794,24.6093,24.45,24.4798,44665.0
2020-05-05 11:20:00,24.58,24.66,24.54,24.59,43882.0,24.4699,24.5495,24.4301,24.4798,43882.0
2020-05-05 11:30:00,24.6,24.72,24.6,24.65,41621.0,24.4898,24.6093,24.4898,24.5396,41621.0
2020-05-05 11:40:00,24.65,24.7,24.63,24.68,31795.0,24.5396,24.5894,24.5197,24.5694,31795.0
2020-05-05 11:50:00,24.68,24.74,24.66,24.73,51014.0,24.5694,24.6292,24.5495,24.6192,51014.0
2020-05-05 12:00:00,24.73,24.75,24.61,24.64,27930.0,24.6192,24.6391,24.4998,24.5296,27930.0
2020-05-05 12:10:00,24.64,24.67,24.63,24.65,18255.0,24.5296,24.5595,24.5197,24.5396,18255.0
2020-05-05 12:20:00,24.64,24.67,24.63,24.65,36731.0,24.5296,24.5595,24.5197,24.5396,36731.0
2020-05-05 12:30:00,24.65,24.67,24.61,24.63,16962.0,24.5396,24.5595,24.4998,24.5197,16962.0
2020-05-05 12:40:00,24.63,24.63,24.59,24.61,15665.0,24.5197,24.5197,24.4798,24.4998,15665.0
2020-05-05 12:50:00,24.61,24.61,24.51,24.55,38645.0,24.4998,24.4998,24.4002,24.44,38645.0
2020-05-05 13:00:00,24.55,24.58,24.53,24.55,28258.0,24.44,24.4699,24.4201,24.44,28258.0
2020-05-05 13:10:00,24.55,24.55,24.51,24.54,24405.0,24.44,24.44,24.4002,24.4301,24405.0
2020-05-05 13:20:00,24.54,24.58,24.51,24.53,38126.0,24.4301,24.4699,24.4002,24.4201,38126.0
2020-05-05 13:30:00,24.54,24.56,24.45,24.45,32653.0,24.4301,24.45,24.3405,24.3405,32653.0
2020-05-05 13:40:00,24.45,24.52,24.44,24.52,36231.0,24.3405,24.4102,24.3305,24.4102,36231.0
2020-05-05 13:50:00,24.51,24.53,24.45,24.46,30361.0,24.4002,24.4201,24.3405,24.3504,30361.0
2020-05-05 14:00:00,24.46,24.53,24.44,24.52,26511.0,24.3504,24.4201,24.3305,24.4102,26511.0
2020-05-05 14:10:00,24.52,24.54,24.5,24.51,25829.0,24.4102,24.4301,24.3902,24.4002,25829.0
2020-05-05 14:20:00,24.52,24.54,24.48,24.5,27707.0,24.4102,24.4301,24.3703,24.3902,27707.0
2020-05-05 14:30:00,24.5,24.53,24.46,24.46,31970.0,24.3902,24.4201,24.3504,24.3504,31970.0
2020-05-05 14:40:00,24.46,24.5,24.43,24.48,60186.0,24.3504,24.3902,24.3206,24.3703,60186.0
2020-05-05 14:50:00,24.49,24.53,24.48,24.53,32845.0,24.3803,24.4201,24.3703,24.4201,32845.0
2020-05-05 15:00:00,24.52,24.52,24.45,24.48,36597.0,24.4102,24.4102,24.3405,24.3703,36597.0
2020-05-05 15:10:00,24.48,24.51,24.36,24.38,57869.0,24.3703,24.4002,24.2509,24.2708,57869.0
2020-05-05 15:20:00,24.38,24.44,24.31,24.34,67934.0,24.2708,24.3305,24.2011,24.231,67934.0
2020-05-05 15:30:00,24.35,24.38,24.29,24.32,111701.0,24.2409,24.2708,24.1812,24.2111,111701.0
2020-05-05 15:40:00,24.31,24.33,24.23,24.25,101033.0,24.2011,24.221,24.1215,24.1414,101033.0
2020-05-05 15:50:00,24.25,24.31,24.19,24.24,403874.0,24.1414,24.2011,24.0816,24.1314,403874.0
2020-05-06 09:30:00,24.5,24.67,24.37,24.48,158227.0,24.3902,24.5595,24.2608,24.3703,158227.0
2020-05-06 09:40:00,24.48,24.58,24.4,24.49,81526.0,24.3703,24.4699,24.2907,24.3803,81526.0
2020-05-06 09:50:00,24.48,24.5,24.19,24.23,124424.0,24.3703,24.3902,24.0816,24.1215,124424.0
2020-05-06 10:00:00,24.23,24.29,24.02,24.02,92832.0,24.1215,24.1812,23.9124,23.9124,92832.0
2020-05-06 10:10:00,24.01,24.07,23.96,24.07,83642.0,23.9024,23.9622,23.8527,23.9622,83642.0
2020-05-06 10:20:00,24.07,24.28,24.06,24.24,36572.0,23.9622,24.1712,23.9522,24.1314,36572.0
2020-05-06 10:30:00,24.25,24.36,24.25,24.27,55858.0,24.1414,24.2509,24.1414,24.1613,55858.0
2020-05-06 10:40:00,24.26,24.41,24.22,24.27,42748.0,24.1513,24.3007,24.1115,24.1613,42748.0
2020-05-06 10:50:00,24.26,24.28,24.15,24.19,46715.0,24.1513,24.1712,24.0418,24.0816,46715.0
2020-05-06 11:00:00,24.18,24.21,24.09,24.17,44188.0,24.0717,24.1015,23.9821,24.0617,44188.0
2020-05-06 11:10:00,24.17,24.19,24.07,24.16,53068.0,24.0617,24.0816,23.9622,24.0518,53068.0
2020-05-06 11:20:00,24.15,24.24,24.12,24.23,44280.0,24.0418,24.1314,24.012,24.1215,44280.0
2020-05-06 11:30:00,24.23,24.32,24.2,24.31,44041.0,24.1215,24.2111,24.0916,24.2011,44041.0
2020-05-06 11:40:00,24.3,24.34,24.23,24.23,50950.0,24.1911,24.231,24.1215,24.1215,50950.0
2020-05-06 11:50:00,24.23,24.26,24.2,24.23,41416.0,24.1215,24.1513,24.0916,24.1215,41416.0
2020-05-06 12:00:00,24.23,24.24,24.11,24.12,39468.0,24.1215,24.1314,24.002,24.012,39468.0
2020-05-06 12:10:00,24.12,24.2,24.09,24.2,51295.0,24.012,24.0916,23.9821,24.0916,51295.0
2020-05-06 12:20:00,24.21,24.21,24.16,24.19,25011.0,24.1015,24.1015,24.0518,24.0816,25011.0
2020-05-06 12:30:00,24.2,24.22,24.16,24.2,21337.0,24.0916,24.1115,24.0518,24.0916,21337.0
2020-05-06 12:40:00,24.19,24.23,24.15,24.23,27068.0,24.0816,24.1215,24.0418,24.1215,27068.0
2020-05-06 12:50:00,24.23,24.24,24.2,24.2,29991.0,24.1215,24.1314,24.0916,24.0916,29991.0
2020-05-06 13:00:00,24.2,24.21,24.15,24.18,28286.0,24.0916,24.1015,24.0418,24.0717,28286.0
2020-05-06 13:10:00,24.17,24.17,24.12,24.16,23759.0,24.0617,24.0617,24.012,24.0518,23759.0
2020-05-06 13:20:00,24.16,24.19,24.09,24.16,50367.0,24.0518,24.0816,23.9821,24.0518,50367.0
2020-05-06 13:30:00,24.17,24.19,24.13,24.19,21393.0,24.0617,24.0816,24.0219,24.0816,21393.0
2020-05-06 13:40:00,24.19,24.19,24.15,24.16,28992.0,24.0816,24.0816,24.0418,24.0518,28992.0
2020-05-06 13:50:00,24.15,24.21,24.15,24.2,27291.0,24.0418,24.1015,24.0418,24.0916,27291.0
2020-05-06 14:00:00,24.2,24.2,24.13,24.18,25263.0,24.0916,24.0916,24.0219,24.0717,25263.0
2020-05-06 14:10:00,24.18,24.21,24.13,24.19,53127.0,24.0717,24.1015,24.0219,24.0816,53127.0
2020-05-06 14:20:00,24.18,24.22,24.17,24.21,38645.0,24.0717,24.1115,24.0617,24.1015,38645.0
2020-05-06 14:30:00,24.21,24.27,24.2,24.23,25799.0,24.1015,24.1613,24.0916,24.1215,25799.0
2020-05-06 14:40:00,24.23,24.3,24.22,24.28,30202.0,24.1215,24.1911,24.1115,24.1712,30202.0
2020-05-06 14:50:00,24.27,24.31,24.26,24.27,27805.0,24.1613,24.2011,24.1513,24.1613,27805.0
2020-05-06 15:00:00,24.27,24.28,24.21,24.26,37622.0,24.1613,24.1712,24.1015,24.1513,37622.0
2020-05-06 15:10:00,24.26,24.28,24.23,24.27,44458.0,24.1513,24.1712,24.1215,24.1613,44458.0
2020-05-06 15:20:00,24.26,24.27,24.23,24.26,32608.0,24.1513,24.1613,24.1215,24.1513,32608.0
2020-05-06 15:30:00,24.25,24.25,24.12,24.13,42547.0,24.1414,24.1414,24.012,24.0219,42547.0
2020-05-06 15:40:00,24.14,24.22,24.12,24.19,60402.0,24.0319,24.1115,24.012,24.0816,60402.0
2020-05-06 15:50:00,24.19,24.29,24.17,24.26,319083.0,24.0816,24.1812,24.0617,24.1513,319083.0
2020-05-07 09:30:00,24.61,24.66,24.37,24.62,193861.0,24.4998,24.5495,24.2608,24.5097,193861.0
2020-05-07 09:40:00,24.62,24.71,24.55,24.66,98015.0,24.5097,24.5993,24.44,24.5495,98015.0
2020-05-07 09:50:00,24.66,24.75,24.62,24.66,61791.0,24.5495,24.6391,24.5097,24.5495,61791.0
2020-05-07 10:00:00,24.66,24.69,24.57,24.68,81853.0,24.5495,24.5794,24.4599,24.5694,81853.0
2020-05-07 10:10:00,24.69,24.69,24.55,24.66,64095.0,24.5794,24.5794,24.44,24.5495,64095.0
2020-05-07 10:20:00,24.67,24.71,24.6,24.68,50376.0,24.5595,24.5993,24.4898,24.5694,50376.0
2020-05-07 10:30:00,24.68,24.77,24.68,24.73,35078.0,24.5694,24.659,24.5694,24.6192,35078.0
2020-05-07 10:40:00,24.72,24.78,24.64,24.68,32998.0,24.6093,24.669,24.5296,24.5694,32998.0
2020-05-07 10:50:00,24.67,24.72,24.64,24.71,29829.0,24.5595,24.6093,24.5296,24.5993,29829.0
2020-05-07 11:00:00,24.71,24.78,24.7,24.71,39100.0,24.5993,24.669,24.5894,24.5993,39100.0
2020-05-07 11:10:00,24.71,24.75,24.66,24.69,57503.0,24.5993,24.6391,24.5495,24.5794,57503.0
2020-05-07 11:20:00,24.69,24.7,24.63,24.68,44662.0,24.5794,24.5894,24.5197,24.5694,44662.0
2020-05-07 11:30:00,24.68,24.72,24.65,24.67,54650.0,24.5694,24.6093,24.5396,24.5595,54650.0
2020-05-07 11:40:00,24.66,24.72,24.65,24.71,101512.0,24.5495,24.6093,24.5396,24.5993,101512.0
2020-05-07 11:50:00,24.71,24.72,24.66,24.69,32801.0,24.5993,24.6093,24.5495,24.5794,32801.0
2020-05-07 12:00:00,24.69,24.72,24.64,24.68,49389.0,24.5794,24.6093,24.5296,24.5694,49389.0
2020-05-07 12:10:00,24.69,24.69,24.64,24.65,57161.0,24.5794,24.5794,24.5296,24.5396,57161.0
2020-05-07 12:20:00,24.65,24.65,24.56,24.62,38098.0,24.5396,24.5396,24.45,24.5097,38098.0
2020-05-07 12:30:00,24.61,24.62,24.58,24.58,31935.0,24.4998,24.5097,24.4699,24.4699,31935.0
2020-05-07 12:40:00,24.59,24.59,24.48,24.53,59808.0,24.4798,24.4798,24.3703,24.4201,59808.0
2020-05-07 12:50:00,24.53,24.6,24.52,24.6,36732.0,24.4201,24.4898,24.4102,24.4898,36732.0
2020-05-07 13:00:00,24.6,24.61,24.56,24.57,25399.0,24.4898,24.4998,24.45,24.4599,25399.0
2020-05-07 13:10:00,24.56,24.58,24.52,24.53,25199.0,24.45,24.4699,24.4102,24.4201,25199.0
2020-05-07 13:20:00,24.53,24.54,24.49,24.52,65872.0,24.4201,24.4301,24.3803,24.4102,65872.0
2020-05-07 13:30:00,24.52,24.67,24.52,24.66,164245.0,24.4102,24.5595,24.4102,24.5495,164245.0
2020-05-07 13:40:00,24.66,24.74,24.65,24.73,110882.0,24.5495,24.6292,24.5396,24.6192,110882.0
2020-05-07 13:50:00,24.72,24.73,24.66,24.71,81181.0,24.6093,24.6192,24.5495,24.5993,81181.0
2020-05-07 14:00:00,24.71,24.73,24.67,24.7,53171.0,24.5993,24.6192,24.5595,24.5894,53171.0
2020-05-07 14:10:00,24.7,24.74,24.69,24.7,60213.0,24.5894,24.6292,24.5794,24.5894,60213.0
2020-05-07 14:20:00,24.7,24.7,24.65,24.68,55109.0,24.5894,24.5894,24.5396,24.5694,55109.0
2020-05-07 14:30:00,24.68,24.73,24.67,24.72,79005.0,24.5694,24.6192,24.5595,24.6093,79005.0
2020-05-07 14:40:00,24.72,24.73,24.7,24.72,107985.0,24.6093,24.6192,24.5894,24.6093,107985.0
2020-05-07 14:50:00,24.72,24.76,24.69,24.74,62420.0,24.6093,24.6491,24.5794,24.6292,62420.0
2020-05-07 15:00:00,24.74,24.8,24.7,24.77,51878.0,24.6292,24.6889,24.5894,24.659,51878.0
2020-05-07 15:10:00,24.77,24.82,24.73,24.8,106131.0,24.659,24.7088,24.6192,24.6889,106131.0
2020-05-07 15:20:00,24.79,24.8,24.73,24.76,39328.0,24.679,24.6889,24.6192,24.6491,39328.0
2020-05-07 15:30:00,24.76,24.8,24.74,24.77,77165.0,24.6491,24.6889,24.6292,24.659,77165.0
2020-05-07 15:40:00,24.78,24.81,24.74,24.79,122414.0,24.669,24.6989,24.6292,24.679,122414.0
2020-05-07 15:50:00,24.78,24.83,24.77,24.82,334835.0,24.669,24.7188,24.659,24.7088,334835.0
2020-05-08 09:30:00,25.11,25.26,25.11,25.24,338932.0,24.9975,25.1468,24.9975,25.1269,338932.0
2020-05-08 09:40:00,25.24,25.4,25.17,25.33,160185.0,25.1269,25.2862,25.0572,25.2165,160185.0
2020-05-08 09:50:00,25.33,25.36,25.28,25.34,140235.0,25.2165,25.2464,25.1668,25.2265,140235.0
2020-05-08 10:00:00,25.34,25.48,25.3,25.48,173508.0,25.2265,25.3659,25.1867,25.3659,173508.0
2020-05-08 10:10:00,25.49,25.65,25.48,25.58,216474.0,25.3758,25.5351,25.3659,25.4654,216474.0
2020-05-08 10:20:00,25.57,25.57,25.35,25.35,140336.0,25.4555,25.4555,25.2364,25.2364,140336.0
2020-05-08 10:30:00,25.35,25.44,25.32,25.42,102486.0,25.2364,25.326,25.2066,25.3061,102486.0
2020-05-08 10:40:00,25.41,25.42,25.22,25.34,102563.0,25.2962,25.3061,25.107,25.2265,102563.0
2020-05-08 10:50:00,25.34,25.34,25.22,25.26,87501.0,25.2265,25.2265,25.107,25.1468,87501.0
2020-05-08 11:00:00,25.26,25.32,25.22,25.27,82243.0,25.1468,25.2066,25.107,25.1568,82243.0
2020-05-08 11:10:00,25.27,25.34,25.21,25.26,134883.0,25.1568,25.2265,25.0971,25.1468,134883.0
2020-05-08 11:20:00,25.25,25.33,25.2,25.33,78754.0,25.1369,25.2165,25.0871,25.2165,78754.0
2020-05-08 11:30:00,25.32,25.37,25.27,25.27,64217.0,25.2066,25.2564,25.1568,25.1568,64217.0
2020-05-08 11:40:00,25.27,25.35,25.26,25.32,71524.0,25.1568,25.2364,25.1468,25.2066,71524.0
2020-05-08 11:50:00,25.32,25.34,25.22,25.24,71500.0,25.2066,25.2265,25.107,25.1269,71500.0
2020-05-08 12:00:00,25.24,25.25,25.14,25.14,134634.0,25.1269,25.1369,25.0274,25.0274,134634.0
2020-05-08 12:10:00,25.14,25.18,25.1,25.13,45957.0,25.0274,25.0672,24.9876,25.0174,45957.0
2020-05-08 12:20:00,25.12,25.12,25.01,25.03,53602.0,25.0075,25.0075,24.898,24.9179,53602.0
2020-05-08 12:30:00,25.03,25.16,25.02,25.15,60362.0,24.9179,25.0473,24.9079,25.0373,60362.0
2020-05-08 12:40:00,25.15,25.21,25.13,25.2,71443.0,25.0373,25.0971,25.0174,25.0871,71443.0
2020-05-08 12:50:00,25.2,25.24,25.18,25.2,44174.0,25.0871,25.1269,25.0672,25.0871,44174.0
2020-05-08 13:00:00,25.2,25.2,25.1,25.13,24767.0,25.0871,25.0871,24.9876,25.0174,24767.0
2020-05-08 13:10:00,25.13,25.13,25.06,25.07,35398.0,25.0174,25.0174,24.9477,24.9577,35398.0
2020-05-08 13:20:00,25.08,25.1,25.01,25.02,39638.0,24.9677,24.9876,24.898,24.9079,39638.0
2020-05-08 13:30:00,25.03,25.04,24.99,25.0,54211.0,24.9179,24.9278,24.8781,24.888,54211.0
2020-05-08 13:40:00,25.01,25.01,24.92,24.96,69788.0,24.898,24.898,24.8084,24.8482,69788.0
2020-05-08 13:50:00,24.96,25.02,24.94,25.02,44980.0,24.8482,24.9079,24.8283,24.9079,44980.0
2020-05-08 14:00:00,25.02,25.05,24.95,24.98,40412.0,24.9079,24.9378,24.8382,24.8681,40412.0
2020-05-08 14:10:00,24.97,25.03,24.96,25.02,31433.0,24.8581,24.9179,24.8482,24.9079,31433.0
2020-05-08 14:20:00,25.02,25.08,25.01,25.07,34544.0,24.9079,24.9677,24.898,24.9577,34544.0
2020-05-08 14:30:00,25.07,25.09,25.01,25.04,57205.0,24.9577,24.9776,24.898,24.9278,57205.0
2020-05-08 14:40:00,25.04,25.19,25.04,25.18,58550.0,24.9278,25.0772,24.9278,25.0672,58550.0
2020-05-08 14:50:00,25.18,25.28,25.17,25.25,232028.0,25.0672,25.1668,25.0572,25.1369,232028.0
2020-05-08 15:00:00,25.26,25.29,25.22,25.23,109994.0,25.1468,25.1767,25.107,25.117,109994.0
2020-05-08 15:10:00,25.23,25.25,25.19,25.24,51605.0,25.117,25.1369,25.0772,25.1269,51605.0
2020-05-08 15:20:00,25.24,25.24,25.17,25.21,43580.0,25.1269,25.1269,25.0572,25.0971,43580.0
2020-05-08 15:30:00,25.21,25.24,25.17,25.24,108182.0,25.0971,25.1269,25.0572,25.1269,108182.0
2020-05-08 15:40:00,25.24,25.25,25.2,25.23,135109.0,25.1269,25.1369,25.0871,25.117,135109.0
2020-05-08 15:50:00,25.22,25.23,25.11,25.13,538321.0,25.107,25.117,24.9975,25.0174,538321.0
2020-05-11 09:30:00,25.1,25.1,24.79,24.8,233823.0,24.9876,24.9876,24.679,24.6889,233823.0
2020-05-11 09:40:00,24.8,24.87,24.68,24.68,111273.0,24.6889,24.7586,24.5694,24.5694,111273.0
2020-05-11 09:50:00,24.69,24.77,24.57,24.59,139994.0,24.5794,24.659,24.4599,24.4798,139994.0
2020-05-11 10:00:00,24.6,24.67,24.56,24.6,112393.0,24.4898,24.5595,24.45,24.4898,112393.0
2020-05-11 10:10:00,24.6,24.65,24.5,24.54,90832.0,24.4898,24.5396,24.3902,24.4301,90832.0
2020-05-11 10:20:00,24.55,24.69,24.54,24.62,46877.0,24.44,24.5794,24.4301,24.5097,46877.0
2020-05-11 10:30:00,24.62,24.77,24.59,24.7,71316.0,24.5097,24.659,24.4798,24.5894,71316.0
2020-05-11 10:40:00,24.7,24.7,24.59,24.63,43206.0,24.5894,24.5894,24.4798,24.5197,43206.0
2020-05-11 10:50:00,24.62,24.64,24.55,24.56,48424.0,24.5097,24.5296,24.44,24.45,48424.0
2020-05-11 11:00:00,24.56,24.66,24.54,24.57,78648.0,24.45,24.5495,24.4301,24.4599,78648.0
2020-05-11 11:10:00,24.56,24.57,24.52,24.55,35912.0,24.45,24.4599,24.4102,24.44,35912.0
2020-05-11 11:20:00,24.56,24.58,24.5,24.57,67354.0,24.45,24.4699,24.3902,24.4599,67354.0
2020-05-11 11:30:00,24.57,24.62,24.54,24.55,71205.0,24.4599,24.5097,24.4301,24.44,71205.0
2020-05-11 11:40:00,24.55,24.65,24.53,24.62,51690.0,24.44,24.5396,24.4201,24.5097,51690.0
2020-05-11 11:50:00,24.62,24.67,24.59,24.64,57837.0,24.5097,24.5595,24.4798,24.5296,57837.0
2020-05-11 12:00:00,24.65,24.7,24.61,24.62,50972.0,24.5396,24.5894,24.4998,24.5097,50972.0
2020-05-11 12:10:00,24.62,24.72,24.61,24.71,69814.0,24.5097,24.6093,24.4998,24.5993,69814.0
2020-05-11 12:20:00,24.71,24.75,24.7,24.72,51141.0,24.5993,24.6391,24.5894,24.6093,51141.0
2020-05-11 12:30:00,24.72,24.74,24.66,24.71,50177.0,24.6093,24.6292,24.5495,24.5993,50177.0
2020-05-11 12:40:00,24.71,24.79,24.7,24.73,31956.0,24.5993,24.679,24.5894,24.6192,31956.0
2020-05-11 12:50:00,24.74,24.79,24.73,24.75,20760.0,24.6292,24.679,24.6192,24.6391,20760.0
2020-05-11 13:00:00,24.76,24.77,24.73,24.77,20260.0,24.6491,24.659,24.6192,24.659,20260.0
2020-05-11 13:10:00,24.77,24.79,24.7,24.72,22216.0,24.659,24.679,24.5894,24.6093,22216.0
2020-05-11 13:20:00,24.73,24.77,24.71,24.77,25400.0,24.6192,24.659,24.5993,24.659,25400.0
2020-05-11 13:30:00,24.78,24.79,24.73,24.76,18822.0,24.669,24.679,24.6192,24.6491,18822.0
2020-05-11 13:40:00,24.77,24.78,24.72,24.75,21863.0,24.659,24.669,24.6093,24.6391,21863.0
2020-05-11 13:50:00,24.76,24.78,24.72,24.73,28365.0,24.6491,24.669,24.6093,24.6192,28365.0
2020-05-11 14:00:00,24.72,24.75,24.67,24.69,34979.0,24.6093,24.6391,24.5595,24.5794,34979.0
2020-05-11 14:10:00,24.69,24.7,24.64,24.69,32644.0,24.5794,24.5894,24.5296,24.5794,32644.0
2020-05-11 14:20:00,24.69,24.74,24.68,24.7,28415.0,24.5794,24.6292,24.5694,24.5894,28415.0
2020-05-11 14:30:00,24.71,24.75,24.7,24.73,41541.0,24.5993,24.6391,24.5894,24.6192,41541.0
2020-05-11 14:40:00,24.73,24.74,24.67,24.7,27055.0,24.6192,24.6292,24.5595,24.5894,27055.0
2020-05-11 14:50:00,24.7,24.72,24.64,24.67,37401.0,24.5894,24.6093,24.5296,24.5595,37401.0
2020-05-11 15:00:00,24.68,24.72,24.67,24.71,30744.0,24.5694,24.6093,24.5595,24.5993,30744.0
2020-05-11 15:10:00,24.71,24.76,24.69,24.73,80738.0,24.5993,24.6491,24.5794,24.6192,80738.0
2020-05-11 15:20:00,24.74,24.78,24.72,24.77,101089.0,24.6292,24.669,24.6093,24.659,101089.0
2020-05-11 15:30:00,24.78,24.78,24.69,24.71,72301.0,24.669,24.669,24.5794,24.5993,72301.0
2020-05-11 15:40:00,24.7,24.72,24.64,24.66,171044.0,24.5894,24.6093,24.5296,24.5495,171044.0
2020-05-11 15:50:00,24.65,24.68,24.6,24.61,385430.0,24.5396,24.5694,24.4898,24.4998,385430.0
2020-05-12 09:30:00,24.92,24.92,24.57,24.68,304101.0,24.8084,24.8084,24.4599,24.5694,304101.0
2020-05-12 09:40:00,24.68,24.68,24.43,24.44,187293.0,24.5694,24.5694,24.3206,24.3305,187293.0
2020-05-12 09:50:00,24.44,24.56,24.41,24.46,82707.0,24.3305,24.45,24.3007,24.3504,82707.0
2020-05-12 10:00:00,24.47,24.49,24.33,24.39,95699.0,24.3604,24.3803,24.221,24.2807,95699.0
2020-05-12 10:10:00,24.4,24.6,24.37,24.6,84900.0,24.2907,24.4898,24.2608,24.4898,84900.0
2020-05-12 10:20:00,24.59,24.6,24.48,24.49,52672.0,24.4798,24.4898,24.3703,24.3803,52672.0
2020-05-12 10:30:00,24.49,24.58,24.48,24.48,57478.0,24.3803,24.4699,24.3703,24.3703,57478.0
2020-05-12 10:40:00,24.48,24.52,24.43,24.44,58239.0,24.3703,24.4102,24.3206,24.3305,58239.0
2020-05-12 10:50:00,24.45,24.55,24.43,24.52,39111.0,24.3405,24.44,24.3206,24.4102,39111.0
2020-05-12 11:00:00,24.52,24.55,24.46,24.5,43829.0,24.4102,24.44,24.3504,24.3902,43829.0
2020-05-12 11:10:00,24.5,24.54,24.42,24.51,60329.0,24.3902,24.4301,24.3106,24.4002,60329.0
2020-05-12 11:20:00,24.49,24.55,24.47,24.52,130406.0,24.3803,24.44,24.3604,24.4102,130406.0
2020-05-12 11:30:00,24.52,24.55,24.5,24.5,220842.0,24.4102,24.44,24.3902,24.3902,220842.0
2020-05-12 11:40:00,24.51,24.56,24.49,24.56,221146.0,24.4002,24.45,24.3803,24.45,221146.0
2020-05-12 11:50:00,24.56,24.71,24.56,24.63,110853.0,24.45,24.5993,24.45,24.5197,110853.0
2020-05-12 12:00:00,24.62,24.65,24.58,24.6,154709.0,24.5097,24.5396,24.4699,24.4898,154709.0
2020-05-12 12:10:00,24.6,24.62,24.58,24.61,57895.0,24.4898,24.5097,24.4699,24.4998,57895.0
2020-05-12 12:20:00,24.62,24.62,24.56,24.6,147274.0,24.5097,24.5097,24.45,24.4898,147274.0
2020-05-12 12:30:00,24.6,24.62,24.58,24.62,32692.0,24.4898,24.5097,24.4699,24.5097,32692.0
2020-05-12 12:40:00,24.61,24.62,24.59,24.61,80432.0,24.4998,24.5097,24.4798,24.4998,80432.0
2020-05-12 12:50:00,24.61,24.61,24.57,24.6,49953.0,24.4998,24.4998,24.4599,24.4898,49953.0
2020-05-12 13:00:00,24.61,24.61,24.51,24.55,28953.0,24.4998,24.4998,24.4002,24.44,28953.0
2020-05-12 13:10:00,24.55,24.55,24.42,24.43,43332.0,24.44,24.44,24.3106,24.3206,43332.0
2020-05-12 13:20:00,24.43,24.43,24.33,24.35,69098.0,24.3206,24.3206,24.221,24.2409,69098.0
2020-05-12 13:30:00,24.36,24.4,24.33,24.37,20434.0,24.2509,24.2907,24.221,24.2608,20434.0
2020-05-12 13:40:00,24.36,24.38,24.33,24.36,27208.0,24.2509,24.2708,24.221,24.2509,27208.0
2020-05-12 13:50:00,24.37,24.45,24.36,24.41,25669.0,24.2608,24.3405,24.2509,24.3007,25669.0
2020-05-12 14:00:00,24.41,24.44,24.38,24.42,30652.0,24.3007,24.3305,24.2708,24.3106,30652.0
2020-05-12 14:10:00,24.41,24.41,24.29,24.32,29455.0,24.3007,24.3007,24.1812,24.2111,29455.0
2020-05-12 14:20:00,24.33,24.43,24.33,24.43,200332.0,24.221,24.3206,24.221,24.3206,200332.0
2020-05-12 14:30:00,24.42,24.47,24.38,24.45,24010.0,24.3106,24.3604,24.2708,24.3405,24010.0
2020-05-12 14:40:00,24.44,24.44,24.36,24.39,28433.0,24.3305,24.3305,24.2509,24.2807,28433.0
2020-05-12 14:50:00,24.39,24.43,24.37,24.43,27660.0,24.2807,24.3206,24.2608,24.3206,27660.0
2020-05-12 15:00:00,24.42,24.48,24.39,24.44,62897.0,24.3106,24.3703,24.2807,24.3305,62897.0
2020-05-12 15:10:00,24.43,24.43,24.34,24.37,42306.0,24.3206,24.3206,24.231,24.2608,42306.0
2020-05-12 15:20:00,24.37,24.4,24.29,24.29,83741.0,24.2608,24.2907,24.1812,24.1812,83741.0
2020-05-12 15:30:00,24.3,24.31,24.22,24.25,77104.0,24.1911,24.2011,24.1115,24.1414,77104.0
2020-05-12 15:40:00,24.25,24.25,24.12,24.13,228664.0,24.1414,24.1414,24.012,24.0219,228664.0
2020-05-12 15:50:00,24.12,24.16,24.06,24.11,374880.0,24.012,24.0518,23.9522,24.002,374880.0
2020-05-13 09:30:00,24.02,24.15,23.85,23.88,283154.0,23.9124,24.0418,23.7432,23.773,283154.0
2020-05-13 09:40:00,23.88,24.0,23.79,23.98,187159.0,23.773,23.8925,23.6834,23.8726,187159.0
2020-05-13 09:50:00,23.97,24.08,23.93,23.95,107007.0,23.8626,23.9721,23.8228,23.8427,107007.0
2020-05-13 10:00:00,23.95,24.13,23.94,24.1,103029.0,23.8427,24.0219,23.8328,23.992,103029.0
2020-05-13 10:10:00,24.1,24.12,23.7,23.72,346488.0,23.992,24.012,23.5938,23.6137,346488.0
2020-05-13 10:20:00,23.72,23.84,23.7,23.77,211872.0,23.6137,23.7332,23.5938,23.6635,211872.0
2020-05-13 10:30:00,23.77,23.84,23.71,23.77,531397.0,23.6635,23.7332,23.6038,23.6635,531397.0
2020-05-13 10:40:00,23.77,23.79,23.64,23.66,118845.0,23.6635,23.6834,23.5341,23.554,118845.0
2020-05-13 10:50:00,23.67,23.75,23.57,23.6,87179.0,23.564,23.6436,23.4644,23.4943,87179.0
2020-05-13 11:00:00,23.6,23.63,23.54,23.61,79880.0,23.4943,23.5241,23.4345,23.5042,79880.0
2020-05-13 11:10:00,23.61,23.72,23.59,23.6,76287.0,23.5042,23.6137,23.4843,23.4943,76287.0
2020-05-13 11:20:00,23.59,23.61,23.37,23.52,282968.0,23.4843,23.5042,23.2653,23.4146,282968.0
2020-05-13 11:30:00,23.52,23.75,23.51,23.61,176407.0,23.4146,23.6436,23.4047,23.5042,176407.0
2020-05-13 11:40:00,23.62,23.63,23.47,23.49,86108.0,23.5142,23.5241,23.3649,23.3848,86108.0
2020-05-13 11:50:00,23.5,23.54,23.34,23.43,72490.0,23.3947,23.4345,23.2354,23.325,72490.0
2020-05-13 12:00:00,23.43,23.51,23.34,23.34,66188.0,23.325,23.4047,23.2354,23.2354,66188.0
2020-05-13 12:10:00,23.35,23.4,23.25,23.25,98435.0,23.2454,23.2952,23.1458,23.1458,98435.0
2020-05-13 12:20:00,23.25,23.4,23.24,23.39,62259.0,23.1458,23.2952,23.1359,23.2852,62259.0
2020-05-13 12:30:00,23.39,23.49,23.39,23.47,50489.0,23.2852,23.3848,23.2852,23.3649,50489.0
2020-05-13 12:40:00,23.46,23.46,23.35,23.39,62680.0,23.3549,23.3549,23.2454,23.2852,62680.0
2020-05-13 12:50:00,23.37,23.38,23.3,23.36,51101.0,23.2653,23.2753,23.1956,23.2554,51101.0
2020-05-13 13:00:00,23.36,23.36,23.23,23.29,55947.0,23.2554,23.2554,23.1259,23.1857,55947.0
2020-05-13 13:10:00,23.29,23.44,23.29,23.44,44487.0,23.1857,23.335,23.1857,23.335,44487.0
2020-05-13 13:20:00,23.44,23.44,23.25,23.32,104426.0,23.335,23.335,23.1458,23.2155,104426.0
2020-05-13 13:30:00,23.33,23.36,23.28,23.35,36547.0,23.2255,23.2554,23.1757,23.2454,36547.0
2020-05-13 13:40:00,23.36,23.39,23.27,23.28,46615.0,23.2554,23.2852,23.1658,23.1757,46615.0
2020-05-13 13:50:00,23.27,23.29,23.2,23.25,117384.0,23.1658,23.1857,23.0961,23.1458,117384.0
2020-05-13 14:00:00,23.24,23.25,23.17,23.22,42743.0,23.1359,23.1458,23.0662,23.116,42743.0
2020-05-13 14:10:00,23.23,23.32,23.2,23.26,51519.0,23.1259,23.2155,23.0961,23.1558,51519.0
2020-05-13 14:20:00,23.26,23.29,23.19,23.2,48797.0,23.1558,23.1857,23.0861,23.0961,48797.0
2020-05-13 14:30:00,23.2,23.27,23.19,23.24,73518.0,23.0961,23.1658,23.0861,23.1359,73518.0
2020-05-13 14:40:00,23.24,23.3,23.2,23.3,79893.0,23.1359,23.1956,23.0961,23.1956,79893.0
2020-05-13 14:50:00,23.3,23.31,23.21,23.21,53385.0,23.1956,23.2056,23.106,23.106,53385.0
2020-05-13 15:00:00,23.21,23.32,23.21,23.27,65180.0,23.106,23.2155,23.106,23.1658,65180.0
2020-05-13 15:10:00,23.27,23.3,23.25,23.28,84457.0,23.1658,23.1956,23.1458,23.1757,84457.0
2020-05-13 15:20:00,23.28,23.3,23.18,23.25,98821.0,23.1757,23.1956,23.0762,23.1458,98821.0
2020-05-13 15:30:00,23.25,23.34,23.21,23.25,134073.0,23.1458,23.2354,23.106,23.1458,134073.0
2020-05-13 15:40:00,23.25,23.29,23.21,23.29,216841.0,23.1458,23.1857,23.106,23.1857,216841.0
2020-05-13 15:50:00,23.29,23.37,23.22,23.33,963107.0,23.1857,23.2653,23.116,23.2255,963107.0
2020-05-14 09:30:00,23.0,23.0,22.62,22.63,414766.0,22.897,22.897,22.5187,22.5286,414766.0
2020-05-14 09:40:00,22.63,22.72,22.55,22.58,265557.0,22.5286,22.6182,22.449,22.4789,265557.0
2020-05-14 09:50:00,22.59,22.63,22.35,22.42,294405.0,22.4888,22.5286,22.2499,22.3196,294405.0
2020-05-14 10:00:00,22.42,22.59,22.35,22.58,384437.0,22.3196,22.4888,22.2499,22.4789,384437.0
2020-05-14 10:10:00,22.58,22.71,22.57,22.7,112913.0,22.4789,22.6083,22.4689,22.5983,112913.0
2020-05-14 10:20:00,22.71,22.84,22.62,22.77,94990.0,22.6083,22.7377,22.5187,22.668,94990.0
2020-05-14 10:30:00,22.77,23.09,22.76,23.09,121312.0,22.668,22.9866,22.658,22.9866,121312.0
2020-05-14 10:40:00,23.09,23.15,22.89,23.14,220012.0,22.9866,23.0463,22.7875,23.0363,220012.0
2020-05-14 10:50:00,23.13,23.26,23.04,23.2,122910.0,23.0264,23.1558,22.9368,23.0961,122910.0
2020-05-14 11:00:00,23.19,23.36,23.18,23.29,216240.0,23.0861,23.2554,23.0762,23.1857,216240.0
2020-05-14 11:10:00,23.29,23.52,23.29,23.43,146895.0,23.1857,23.4146,23.1857,23.325,146895.0
2020-05-14 11:20:00,23.43,23.44,23.13,23.2,115982.0,23.325,23.335,23.0264,23.0961,115982.0
2020-05-14 11:30:00,23.21,23.32,23.04,23.06,300701.0,23.106,23.2155,22.9368,22.9567,300701.0
2020-05-14 11:40:00,23.05,23.1,22.99,23.08,70611.0,22.9467,22.9965,22.887,22.9766,70611.0
2020-05-14 11:50:00,23.07,23.23,23.06,23.13,66017.0,22.9667,23.1259,22.9567,23.0264,66017.0
2020-05-14 12:00:00,23.13,23.21,23.1,23.12,50464.0,23.0264,23.106,22.9965,23.0164,50464.0
2020-05-14 12:10:00,23.11,23.23,23.11,23.18,42427.0,23.0065,23.1259,23.0065,23.0762,42427.0
2020-05-14 12:20:00,23.18,23.31,23.16,23.29,39843.0,23.0762,23.2056,23.0563,23.1857,39843.0
2020-05-14 12:30:00,23.3,23.41,23.29,23.39,45734.0,23.1956,23.3051,23.1857,23.2852,45734.0
2020-05-14 12:40:00,23.39,23.39,23.29,23.32,22788.0,23.2852,23.2852,23.1857,23.2155,22788.0
2020-05-14 12:50:00,23.31,23.53,23.3,23.53,45195.0,23.2056,23.4246,23.1956,23.4246,45195.0
2020-05-14 13:00:00,23.55,23.55,23.38,23.4,33518.0,23.4445,23.4445,23.2753,23.2952,33518.0
2020-05-14 13:10:00,23.39,23.46,23.39,23.44,26065.0,23.2852,23.3549,23.2852,23.335,26065.0
2020-05-14 13:20:00,23.45,23.53,23.44,23.52,25273.0,23.345,23.4246,23.335,23.4146,25273.0
2020-05-14 13:30:00,23.52,23.56,23.44,23.45,25288.0,23.4146,23.4545,23.335,23.345,25288.0
2020-05-14 13:40:00,23.45,23.48,23.41,23.46,34215.0,23.345,23.3748,23.3051,23.3549,34215.0
2020-05-14 13:50:00,23.46,23.46,23.33,23.34,41024.0,23.3549,23.3549,23.2255,23.2354,41024.0
2020-05-14 14:00:00,23.33,23.33,23.26,23.33,30012.0,23.2255,23.2255,23.1558,23.2255,30012.0
2020-05-14 14:10:00,23.33,23.39,23.32,23.36,21276.0,23.2255,23.2852,23.2155,23.2554,21276.0
2020-05-14 14:20:00,23.37,23.46,23.37,23.41,43676.0,23.2653,23.3549,23.2653,23.3051,43676.0
2020-05-14 14:30:00,23.42,23.43,23.31,23.31,19549.0,23.3151,23.325,23.2056,23.2056,19549.0
2020-05-14 14:40:00,23.32,23.38,23.29,23.36,36082.0,23.2155,23.2753,23.1857,23.2554,36082.0
2020-05-14 14:50:00,23.36,23.45,23.34,23.42,30262.0,23.2554,23.345,23.2354,23.3151,30262.0
2020-05-14 15:00:00,23.42,23.52,23.41,23.5,56440.0,23.3151,23.4146,23.3051,23.3947,56440.0
2020-05-14 15:10:00,23.48,23.51,23.45,23.47,41450.0,23.3748,23.4047,23.345,23.3649,41450.0
2020-05-14 15:20:00,23.47,23.55,23.45,23.55,68665.0,23.3649,23.4445,23.345,23.4445,68665.0
2020-05-14 15:30:00,23.55,23.58,23.48,23.49,95526.0,23.4445,23.4744,23.3748,23.3848,95526.0
2020-05-14 15:40:00,23.49,23.59,23.46,23.57,142870.0,23.3848,23.4843,23.3549,23.4644,142870.0
2020-05-14 15:50:00,23.59,23.66,23.58,23.66,272058.0,23.4843,23.554,23.4744,23.554,272058.0
2020-05-15 09:30:00,23.4,24.02,23.12,24.02,284638.0,23.2952,23.9124,23.0164,23.9124,284638.0
2020-05-15 09:40:00,24.0,24.04,23.84,23.96,109190.0,23.8925,23.9323,23.7332,23.8527,109190.0
2020-05-15 09:50:00,23.98,24.04,23.96,23.99,93041.0,23.8726,23.9323,23.8527,23.8825,93041.0
2020-05-15 10:00:00,24.0,24.01,23.86,23.97,94124.0,23.8925,23.9024,23.7531,23.8626,94124.0
2020-05-15 10:10:00,23.98,24.2,23.98,24.11,122484.0,23.8726,24.0916,23.8726,24.002,122484.0
2020-05-15 10:20:00,24.08,24.2,24.08,24.15,86423.0,23.9721,24.0916,23.9721,24.0418,86423.0
2020-05-15 10:30:00,24.15,24.18,24.04,24.15,126707.0,24.0418,24.0717,23.9323,24.0418,126707.0
2020-05-15 10:40:00,24.14,24.26,24.12,24.2,54175.0,24.0319,24.1513,24.012,24.0916,54175.0
2020-05-15 10:50:00,24.19,24.2,23.97,24.07,102420.0,24.0816,24.0916,23.8626,23.9622,102420.0
2020-05-15 11:00:00,24.07,24.07,23.92,23.93,55527.0,23.9622,23.9622,23.8128,23.8228,55527.0
2020-05-15 11:10:00,23.92,23.93,23.81,23.83,157335.0,23.8128,23.8228,23.7033,23.7233,157335.0
2020-05-15 11:20:00,23.83,23.99,23.81,23.9,69660.0,23.7233,23.8825,23.7033,23.7929,69660.0
2020-05-15 11:30:00,23.9,23.93,23.78,23.79,84293.0,23.7929,23.8228,23.6735,23.6834,84293.0
2020-05-15 11:40:00,23.79,23.84,23.74,23.82,52155.0,23.6834,23.7332,23.6337,23.7133,52155.0
2020-05-15 11:50:00,23.81,23.87,23.79,23.84,41481.0,23.7033,23.7631,23.6834,23.7332,41481.0
2020-05-15 12:00:00,23.84,23.9,23.82,23.83,29860.0,23.7332,23.7929,23.7133,23.7233,29860.0
2020-05-15 12:10:00,23.83,23.89,23.8,23.87,56122.0,23.7233,23.783,23.6934,23.7631,56122.0
2020-05-15 12:20:00,23.87,23.97,23.87,23.92,39739.0,23.7631,23.8626,23.7631,23.8128,39739.0
2020-05-15 12:30:00,23.92,23.92,23.79,23.8,56344.0,23.8128,23.8128,23.6834,23.6934,56344.0
2020-05-15 12:40:00,23.81,23.85,23.77,23.8,61639.0,23.7033,23.7432,23.6635,23.6934,61639.0
2020-05-15 12:50:00,23.8,23.85,23.77,23.82,43530.0,23.6934,23.7432,23.6635,23.7133,43530.0
2020-05-15 13:00:00,23.82,23.85,23.75,23.77,51417.0,23.7133,23.7432,23.6436,23.6635,51417.0
2020-05-15 13:10:00,23.78,23.84,23.78,23.83,17313.0,23.6735,23.7332,23.6735,23.7233,17313.0
2020-05-15 13:20:00,23.83,23.86,23.8,23.84,24870.0,23.7233,23.7531,23.6934,23.7332,24870.0
2020-05-15 13:30:00,23.83,23.85,23.8,23.85,35901.0,23.7233,23.7432,23.6934,23.7432,35901.0
2020-05-15 13:40:00,23.84,23.85,23.8,23.84,36863.0,23.7332,23.7432,23.6934,23.7332,36863.0
2020-05-15 13:50:00,23.84,23.96,23.81,23.95,56211.0,23.7332,23.8527,23.7033,23.8427,56211.0
2020-05-15 14:00:00,23.95,24.04,23.94,24.02,421509.0,23.8427,23.9323,23.8328,23.9124,421509.0
2020-05-15 14:10:00,24.03,24.06,23.97,24.05,42009.0,23.9224,23.9522,23.8626,23.9423,42009.0
2020-05-15 14:20:00,24.05,24.11,24.05,24.1,33795.0,23.9423,24.002,23.9423,23.992,33795.0
2020-05-15 14:30:00,24.11,24.11,23.98,24.05,37115.0,24.002,24.002,23.8726,23.9423,37115.0
2020-05-15 14:40:00,24.05,24.09,24.03,24.05,38496.0,23.9423,23.9821,23.9224,23.9423,38496.0
2020-05-15 14:50:00,24.05,24.08,23.97,24.0,73283.0,23.9423,23.9721,23.8626,23.8925,73283.0
2020-05-15 15:00:00,24.01,24.05,23.98,24.02,100510.0,23.9024,23.9423,23.8726,23.9124,100510.0
2020-05-15 15:10:00,24.03,24.04,23.99,24.04,46885.0,23.9224,23.9323,23.8825,23.9323,46885.0
2020-05-15 15:20:00,24.04,24.12,24.02,24.09,96020.0,23.9323,24.012,23.9124,23.9821,96020.0
2020-05-15 15:30:00,24.09,24.13,24.06,24.07,107984.0,23.9821,24.0219,23.9522,23.9622,107984.0
2020-05-15 15:40:00,24.07,24.14,24.04,24.11,157312.0,23.9622,24.0319,23.9323,24.002,157312.0
2020-05-15 15:50:00,24.11,24.12,23.98,23.98,561721.0,24.002,24.012,23.8726,23.8726,561721.0
2020-05-18 09:30:00,24.6,24.83,24.52,24.74,639207.0,24.4898,24.7188,24.4102,24.6292,639207.0
2020-05-18 09:40:00,24.74,25.29,24.68,25.21,771133.0,24.6292,25.1767,24.5694,25.0971,771133.0
2020-05-18 09:50:00,25.22,25.28,24.87,24.93,617548.0,25.107,25.1668,24.7586,24.8183,617548.0
2020-05-18 10:00:00,24.92,25.06,24.81,24.85,521867.0,24.8084,24.9477,24.6989,24.7387,521867.0
2020-05-18 10:10:00,24.85,24.88,24.68,24.77,273404.0,24.7387,24.7685,24.5694,24.659,273404.0
2020-05-18 10:20:00,24.77,24.86,24.7,24.79,180188.0,24.659,24.7486,24.5894,24.679,180188.0
2020-05-18 10:30:00,24.8,24.95,24.75,24.94,131323.0,24.6889,24.8382,24.6391,24.8283,131323.0
2020-05-18 10:40:00,24.94,25.17,24.88,25.17,135011.0,24.8283,25.0572,24.7685,25.0572,135011.0
2020-05-18 10:50:00,25.17,25.24,25.12,25.23,275983.0,25.0572,25.1269,25.0075,25.117,275983.0
2020-05-18 11:00:00,25.23,25.23,25.08,25.09,181304.0,25.117,25.117,24.9677,24.9776,181304.0
2020-05-18 11:10:00,25.1,25.24,25.1,25.24,108455.0,24.9876,25.1269,24.9876,25.1269,108455.0
2020-05-18 11:20:00,25.24,25.24,25.09,25.14,128315.0,25.1269,25.1269,24.9776,25.0274,128315.0
2020-05-18 11:30:00,25.13,25.16,24.98,25.02,242183.0,25.0174,25.0473,24.8681,24.9079,242183.0
2020-05-18 11:40:00,25.04,25.12,24.98,24.99,175588.0,24.9278,25.0075,24.8681,24.8781,175588.0
2020-05-18 11:50:00,25.0,25.06,24.98,25.03,113747.0,24.888,24.9477,24.8681,24.9179,113747.0
2020-05-18 12:00:00,25.03,25.14,25.01,25.11,123115.0,24.9179,25.0274,24.898,24.9975,123115.0
2020-05-18 12:10:00,25.11,25.11,24.99,24.99,132496.0,24.9975,24.9975,24.8781,24.8781,132496.0
2020-05-18 12:20:00,25.0,25.11,24.98,25.1,299034.0,24.888,24.9975,24.8681,24.9876,299034.0
2020-05-18 12:30:00,25.11,25.21,25.08,25.11,193985.0,24.9975,25.0971,24.9677,24.9975,193985.0
2020-05-18 12:40:00,25.11,25.13,25.01,25.03,218509.0,24.9975,25.0174,24.898,24.9179,218509.0
2020-05-18 12:50:00,25.03,25.19,25.01,25.14,73111.0,24.9179,25.0772,24.898,25.0274,73111.0
2020-05-18 13:00:00,25.14,25.17,25.09,25.14,226473.0,25.0274,25.0572,24.9776,25.0274,226473.0
2020-05-18 13:10:00,25.14,25.19,25.13,25.17,122503.0,25.0274,25.0772,25.0174,25.0572,122503.0
2020-05-18 13:20:00,25.18,25.28,25.11,25.27,288537.0,25.0672,25.1668,24.9975,25.1568,288537.0
2020-05-18 13:30:00,25.27,25.28,25.15,25.27,232063.0,25.1568,25.1668,25.0373,25.1568,232063.0
2020-05-18 13:40:00,25.29,25.36,25.27,25.3,216746.0,25.1767,25.2464,25.1568,25.1867,216746.0
2020-05-18 13:50:00,25.31,25.36,25.29,25.33,98280.0,25.1966,25.2464,25.1767,25.2165,98280.0
2020-05-18 14:00:00,25.33,25.34,25.12,25.14,110469.0,25.2165,25.2265,25.0075,25.0274,110469.0
2020-05-18 14:10:00,25.14,25.24,25.13,25.17,100530.0,25.0274,25.1269,25.0174,25.0572,100530.0
2020-05-18 14:20:00,25.18,25.22,25.13,25.2,78951.0,25.0672,25.107,25.0174,25.0871,78951.0
2020-05-18 14:30:00,25.21,25.23,25.16,25.21,127671.0,25.0971,25.117,25.0473,25.0971,127671.0
2020-05-18 14:40:00,25.21,25.3,25.18,25.25,104308.0,25.0971,25.1867,25.0672,25.1369,104308.0
2020-05-18 14:50:00,25.25,25.29,25.23,25.27,132457.0,25.1369,25.1767,25.117,25.1568,132457.0
2020-05-18 15:00:00,25.28,25.33,25.25,25.3,127789.0,25.1668,25.2165,25.1369,25.1867,127789.0
2020-05-18 15:10:00,25.3,25.31,25.25,25.3,109491.0,25.1867,25.1966,25.1369,25.1867,109491.0
2020-05-18 15:20:00,25.3,25.42,25.27,25.41,238586.0,25.1867,25.3061,25.1568,25.2962,238586.0
2020-05-18 15:30:00,25.41,25.58,25.41,25.55,274063.0,25.2962,25.4654,25.2962,25.4355,274063.0
2020-05-18 15:40:00,25.55,25.63,25.53,25.61,268507.0,25.4355,25.5152,25.4156,25.4953,268507.0
2020-05-18 15:50:00,25.6,25.62,25.52,25.53,589118.0,25.4853,25.5052,25.4057,25.4156,589118.0
2020-05-19 09:30:00,25.73,26.11,25.68,25.85,262723.0,25.6147,25.993,25.565,25.7342,262723.0
2020-05-19 09:40:00,25.86,25.93,25.65,25.72,185466.0,25.7442,25.8138,25.5351,25.6048,185466.0
2020-05-19 09:50:00,25.71,25.94,25.71,25.92,97231.0,25.5948,25.8238,25.5948,25.8039,97231.0
2020-05-19 10:00:00,25.91,26.32,25.89,26.25,210861.0,25.7939,26.2021,25.774,26.1324,210861.0
2020-05-19 10:10:00,26.23,26.37,26.11,26.14,134839.0,26.1125,26.2519,25.993,26.0229,134839.0
2020-05-19 10:20:00,26.14,26.3,26.13,26.25,149108.0,26.0229,26.1822,26.0129,26.1324,149108.0
2020-05-19 10:30:00,26.25,26.31,26.05,26.05,178135.0,26.1324,26.1921,25.9333,25.9333,178135.0
2020-05-19 10:40:00,26.05,26.05,25.91,26.04,136972.0,25.9333,25.9333,25.7939,25.9234,136972.0
2020-05-19 10:50:00,26.05,26.09,25.95,26.01,66344.0,25.9333,25.9731,25.8338,25.8935,66344.0
2020-05-19 11:00:00,26.01,26.14,25.96,26.01,182486.0,25.8935,26.0229,25.8437,25.8935,182486.0
2020-05-19 11:10:00,26.01,26.18,26.01,26.18,78488.0,25.8935,26.0627,25.8935,26.0627,78488.0
2020-05-19 11:20:00,26.18,26.24,26.15,26.18,90777.0,26.0627,26.1225,26.0329,26.0627,90777.0
2020-05-19 11:30:00,26.18,26.26,26.18,26.21,78935.0,26.0627,26.1424,26.0627,26.0926,78935.0
2020-05-19 11:40:00,26.21,26.27,26.17,26.19,23471.0,26.0926,26.1523,26.0528,26.0727,23471.0
2020-05-19 11:50:00,26.18,26.25,26.14,26.24,37892.0,26.0627,26.1324,26.0229,26.1225,37892.0
2020-05-19 12:00:00,26.24,26.37,26.22,26.36,59724.0,26.1225,26.2519,26.1025,26.2419,59724.0
2020-05-19 12:10:00,26.36,26.38,26.3,26.35,57927.0,26.2419,26.2618,26.1822,26.232,57927.0
2020-05-19 12:20:00,26.35,26.35,26.3,26.32,41595.0,26.232,26.232,26.1822,26.2021,41595.0
2020-05-19 12:30:00,26.32,26.36,26.28,26.32,63989.0,26.2021,26.2419,26.1623,26.2021,63989.0
2020-05-19 12:40:00,26.33,26.36,26.27,26.36,85604.0,26.2121,26.2419,26.1523,26.2419,85604.0
2020-05-19 12:50:00,26.36,26.5,26.35,26.39,100936.0,26.2419,26.3813,26.232,26.2718,100936.0
2020-05-19 13:00:00,26.39,26.41,26.31,26.35,14484.0,26.2718,26.2917,26.1921,26.232,14484.0
2020-05-19 13:10:00,26.34,26.43,26.32,26.41,21780.0,26.222,26.3116,26.2021,26.2917,21780.0
2020-05-19 13:20:00,26.4,26.41,26.37,26.37,24320.0,26.2817,26.2917,26.2519,26.2519,24320.0
2020-05-19 13:30:00,26.37,26.44,26.36,26.44,26422.0,26.2519,26.3216,26.2419,26.3216,26422.0
2020-05-19 13:40:00,26.43,26.5,26.42,26.48,30281.0,26.3116,26.3813,26.3016,26.3614,30281.0
2020-05-19 13:50:00,26.48,26.53,26.44,26.47,38304.0,26.3614,26.4112,26.3216,26.3514,38304.0
2020-05-19 14:00:00,26.46,26.48,26.39,26.46,37618.0,26.3415,26.3614,26.2718,26.3415,37618.0
2020-05-19 14:10:00,26.46,26.5,26.44,26.44,33028.0,26.3415,26.3813,26.3216,26.3216,33028.0
2020-05-19 14:20:00,26.45,26.49,26.39,26.39,18000.0,26.3315,26.3713,26.2718,26.2718,18000.0
2020-05-19 14:30:00,26.39,26.46,26.34,26.4,43488.0,26.2718,26.3415,26.222,26.2817,43488.0
2020-05-19 14:40:00,26.41,26.45,26.37,26.45,56500.0,26.2917,26.3315,26.2519,26.3315,56500.0
2020-05-19 14:50:00,26.44,26.46,26.16,26.21,112594.0,26.3216,26.3415,26.0428,26.0926,112594.0
2020-05-19 15:00:00,26.21,26.28,26.14,26.23,85996.0,26.0926,26.1623,26.0229,26.1125,85996.0
2020-05-19 15:10:00,26.22,26.31,26.19,26.2,45639.0,26.1025,26.1921,26.0727,26.0826,45639.0
2020-05-19 15:20:00,26.2,26.21,26.1,26.15,53730.0,26.0826,26.0926,25.9831,26.0329,53730.0
2020-05-19 15:30:00,26.15,26.2,26.09,26.14,91461.0,26.0329,26.0826,25.9731,26.0229,91461.0
2020-05-19 15:40:00,26.14,26.14,26.03,26.04,104063.0,26.0229,26.0229,25.9134,25.9234,104063.0
2020-05-19 15:50:00,26.03,26.04,25.8,25.8,694085.0,25.9134,25.9234,25.6844,25.6844,694085.0
2020-05-20 09:30:00,26.0,26.52,26.0,26.43,220148.0,25.8835,26.4012,25.8835,26.3116,220148.0
2020-05-20 09:40:00,26.43,26.45,26.27,26.28,82365.0,26.3116,26.3315,26.1523,26.1623,82365.0
2020-05-20 09:50:00,26.28,26.31,26.07,26.14,44609.0,26.1623,26.1921,25.9532,26.0229,44609.0
2020-05-20 10:00:00,26.14,26.23,26.05,26.22,53151.0,26.0229,26.1125,25.9333,26.1025,53151.0
2020-05-20 10:10:00,26.2,26.22,26.02,26.07,46901.0,26.0826,26.1025,25.9034,25.9532,46901.0
2020-05-20 10:20:00,26.06,26.17,26.05,26.08,27423.0,25.9433,26.0528,25.9333,25.9632,27423.0
2020-05-20 10:30:00,26.08,26.09,25.94,25.97,81782.0,25.9632,25.9731,25.8238,25.8537,81782.0
2020-05-20 10:40:00,25.97,26.07,25.95,25.99,94868.0,25.8537,25.9532,25.8338,25.8736,94868.0
2020-05-20 10:50:00,25.99,26.03,25.95,25.96,34693.0,25.8736,25.9134,25.8338,25.8437,34693.0
2020-05-20 11:00:00,25.95,26.0,25.88,25.98,121598.0,25.8338,25.8835,25.7641,25.8636,121598.0
2020-05-20 11:10:00,25.98,26.11,25.97,26.1,26408.0,25.8636,25.993,25.8537,25.9831,26408.0
2020-05-20 11:20:00,26.11,26.16,26.06,26.1,59951.0,25.993,26.0428,25.9433,25.9831,59951.0
2020-05-20 11:30:00,26.09,26.11,26.03,26.07,23234.0,25.9731,25.993,25.9134,25.9532,23234.0
2020-05-20 11:40:00,26.08,26.13,26.07,26.09,25731.0,25.9632,26.0129,25.9532,25.9731,25731.0
2020-05-20 11:50:00,26.1,26.13,26.02,26.07,35871.0,25.9831,26.0129,25.9034,25.9532,35871.0
2020-05-20 12:00:00,26.07,26.09,25.92,25.94,38181.0,25.9532,25.9731,25.8039,25.8238,38181.0
2020-05-20 12:10:00,25.94,26.0,25.8,25.82,152094.0,25.8238,25.8835,25.6844,25.7043,152094.0
2020-05-20 12:20:00,25.83,25.83,25.55,25.6,323703.0,25.7143,25.7143,25.4355,25.4853,323703.0
2020-05-20 12:30:00,25.6,25.64,25.36,25.37,338313.0,25.4853,25.5251,25.2464,25.2564,338313.0
2020-05-20 12:40:00,25.37,25.37,25.15,25.21,329281.0,25.2564,25.2564,25.0373,25.0971,329281.0
2020-05-20 12:50:00,25.21,25.4,25.14,25.36,383712.0,25.0971,25.2862,25.0274,25.2464,383712.0
2020-05-20 13:00:00,25.36,25.37,25.2,25.22,167726.0,25.2464,25.2564,25.0871,25.107,167726.0
2020-05-20 13:10:00,25.23,25.26,25.1,25.1,190845.0,25.117,25.1468,24.9876,24.9876,190845.0
2020-05-20 13:20:00,25.11,25.19,25.05,25.1,220815.0,24.9975,25.0772,24.9378,24.9876,220815.0
2020-05-20 13:30:00,25.1,25.12,25.04,25.1,191614.0,24.9876,25.0075,24.9278,24.9876,191614.0
2020-05-20 13:40:00,25.1,25.47,25.1,25.46,360255.0,24.9876,25.3559,24.9876,25.3459,360255.0
2020-05-20 13:50:00,25.45,25.51,25.37,25.5,158458.0,25.336,25.3957,25.2564,25.3858,158458.0
2020-05-20 14:00:00,25.5,25.54,25.24,25.25,363646.0,25.3858,25.4256,25.1269,25.1369,363646.0
2020-05-20 14:10:00,25.25,25.3,25.19,25.27,228900.0,25.1369,25.1867,25.0772,25.1568,228900.0
2020-05-20 14:20:00,25.26,25.36,25.24,25.33,53469.0,25.1468,25.2464,25.1269,25.2165,53469.0
2020-05-20 14:30:00,25.32,25.36,25.29,25.32,45604.0,25.2066,25.2464,25.1767,25.2066,45604.0
2020-05-20 14:40:00,25.32,25.37,25.27,25.37,54365.0,25.2066,25.2564,25.1568,25.2564,54365.0
2020-05-20 14:50:00,25.37,25.46,25.35,25.37,178966.0,25.2564,25.3459,25.2364,25.2564,178966.0
2020-05-20 15:00:00,25.37,25.47,25.37,25.44,88079.0,25.2564,25.3559,25.2564,25.326,88079.0
2020-05-20 15:10:00,25.44,25.45,25.39,25.41,67028.0,25.326,25.336,25.2763,25.2962,67028.0
2020-05-20 15:20:00,25.41,25.46,25.4,25.4,55645.0,25.2962,25.3459,25.2862,25.2862,55645.0
2020-05-20 15:30:00,25.4,25.42,25.32,25.37,170628.0,25.2862,25.3061,25.2066,25.2564,170628.0
2020-05-20 15:40:00,25.38,25.47,25.35,25.43,98110.0,25.2663,25.3559,25.2364,25.3161,98110.0
2020-05-20 15:50:00,25.43,25.77,25.42,25.71,712949.0,25.3161,25.6546,25.3061,25.5948,712949.0
2020-05-21 09:30:00,25.35,25.57,25.19,25.44,500136.0,25.2364,25.4555,25.0772,25.326,500136.0
2020-05-21 09:40:00,25.46,25.73,25.45,25.58,153700.0,25.3459,25.6147,25.336,25.4654,153700.0
2020-05-21 09:50:00,25.59,25.72,25.52,25.71,178660.0,25.4754,25.6048,25.4057,25.5948,178660.0
2020-05-21 10:00:00,25.71,25.82,25.46,25.54,125931.0,25.5948,25.7043,25.3459,25.4256,125931.0
2020-05-21 10:10:00,25.54,25.6,25.46,25.48,74645.0,25.4256,25.4853,25.3459,25.3659,74645.0
2020-05-21 10:20:00,25.47,25.59,25.46,25.5,38611.0,25.3559,25.4754,25.3459,25.3858,38611.0
2020-05-21 10:30:00,25.5,25.5,25.21,25.21,92022.0,25.3858,25.3858,25.0971,25.0971,92022.0
2020-05-21 10:40:00,25.2,25.33,25.18,25.23,52088.0,25.0871,25.2165,25.0672,25.117,52088.0
2020-05-21 10:50:00,25.22,25.35,25.22,25.26,40442.0,25.107,25.2364,25.107,25.1468,40442.0
2020-05-21 11:00:00,25.26,25.26,25.02,25.03,107408.0,25.1468,25.1468,24.9079,24.9179,107408.0
2020-05-21 11:10:00,25.03,25.11,24.9,24.91,79634.0,24.9179,24.9975,24.7885,24.7984,79634.0
2020-05-21 11:20:00,24.91,24.96,24.83,24.88,69796.0,24.7984,24.8482,24.7188,24.7685,69796.0
2020-05-21 11:30:00,24.88,25.15,24.87,25.14,164616.0,24.7685,25.0373,24.7586,25.0274,164616.0
2020-05-21 11:40:00,25.14,25.14,25.08,25.12,75992.0,25.0274,25.0274,24.9677,25.0075,75992.0
2020-05-21 11:50:00,25.12,25.16,25.09,25.1,64342.0,25.0075,25.0473,24.9776,24.9876,64342.0
2020-05-21 12:00:00,25.11,25.14,25.04,25.05,236018.0,24.9975,25.0274,24.9278,24.9378,236018.0
2020-05-21 12:10:00,25.04,25.06,24.93,24.98,98026.0,24.9278,24.9477,24.8183,24.8681,98026.0
2020-05-21 12:20:00,24.99,25.1,24.99,25.04,114698.0,24.8781,24.9876,24.8781,24.9278,114698.0
2020-05-21 12:30:00,25.04,25.04,24.98,24.99,48294.0,24.9278,24.9278,24.8681,24.8781,48294.0
2020-05-21 12:40:00,24.99,25.05,24.99,25.04,21341.0,24.8781,24.9378,24.8781,24.9278,21341.0
2020-05-21 12:50:00,25.04,25.05,24.98,25.03,25179.0,24.9278,24.9378,24.8681,24.9179,25179.0
2020-05-21 13:00:00,25.03,25.08,24.99,25.04,76088.0,24.9179,24.9677,24.8781,24.9278,76088.0
2020-05-21 13:10:00,25.05,25.06,25.01,25.05,26726.0,24.9378,24.9477,24.898,24.9378,26726.0
2020-05-21 13:20:00,25.04,25.08,25.03,25.08,104374.0,24.9278,24.9677,24.9179,24.9677,104374.0
2020-05-21 13:30:00,25.07,25.08,24.94,24.99,61850.0,24.9577,24.9677,24.8283,24.8781,61850.0
2020-05-21 13:40:00,24.98,25.06,24.95,25.04,31493.0,24.8681,24.9477,24.8382,24.9278,31493.0
2020-05-21 13:50:00,25.04,25.07,25.02,25.04,20531.0,24.9278,24.9577,24.9079,24.9278,20531.0
2020-05-21 14:00:00,25.03,25.08,25.02,25.03,34939.0,24.9179,24.9677,24.9079,24.9179,34939.0
2020-05-21 14:10:00,25.03,25.06,24.99,25.04,88035.0,24.9179,24.9477,24.8781,24.9278,88035.0
2020-05-21 14:20:00,25.04,25.06,25.03,25.05,65509.0,24.9278,24.9477,24.9179,24.9378,65509.0
2020-05-21 14:30:00,25.04,25.05,24.92,24.98,69223.0,24.9278,24.9378,24.8084,24.8681,69223.0
2020-05-21 14:40:00,24.98,25.0,24.92,24.94,28773.0,24.8681,24.888,24.8084,24.8283,28773.0
2020-05-21 14:50:00,24.94,25.02,24.92,24.92,184260.0,24.8283,24.9079,24.8084,24.8084,184260.0
2020-05-21 15:00:00,24.93,25.0,24.91,24.96,111600.0,24.8183,24.888,24.7984,24.8482,111600.0
2020-05-21 15:10:00,24.95,24.95,24.88,24.95,110157.0,24.8382,24.8382,24.7685,24.8382,110157.0
2020-05-21 15:20:00,24.94,25.0,24.91,24.95,157026.0,24.8283,24.888,24.7984,24.8382,157026.0
2020-05-21 15:30:00,24.96,24.99,24.88,24.96,101177.0,24.8482,24.8781,24.7685,24.8482,101177.0
2020-05-21 15:40:00,24.97,25.01,24.95,24.97,71011.0,24.8581,24.898,24.8382,24.8581,71011.0
2020-05-21 15:50:00,24.97,25.03,24.96,24.98,345112.0,24.8581,24.9179,24.8482,24.8681,345112.0
2020-05-22 09:30:00,24.5,24.78,24.32,24.35,282972.0,24.3902,24.669,24.2111,24.2409,282972.0
2020-05-22 09:40:00,24.34,24.38,24.07,24.25,191540.0,24.231,24.2708,23.9622,24.1414,191540.0
2020-05-22 09:50:00,24.25,24.29,24.13,24.28,103300.0,24.1414,24.1812,24.0219,24.1712,103300.0
2020-05-22 10:00:00,24.28,24.29,24.12,24.13,146141.0,24.1712,24.1812,24.012,24.0219,146141.0
2020-05-22 10:10:00,24.13,24.15,23.95,24.05,220292.0,24.0219,24.0418,23.8427,23.9423,220292.0
2020-05-22 10:20:00,24.05,24.15,23.95,23.98,190677.0,23.9423,24.0418,23.8427,23.8726,190677.0
2020-05-22 10:30:00,23.99,24.17,23.92,24.16,230915.0,23.8825,24.0617,23.8128,24.0518,230915.0
2020-05-22 10:40:00,24.16,24.21,23.94,23.94,127292.0,24.0518,24.1015,23.8328,23.8328,127292.0
2020-05-22 10:50:00,23.94,24.06,23.94,24.02,214294.0,23.8328,23.9522,23.8328,23.9124,214294.0
2020-05-22 11:00:00,24.02,24.09,23.95,24.09,126386.0,23.9124,23.9821,23.8427,23.9821,126386.0
2020-05-22 11:10:00,24.08,24.16,24.06,24.07,108638.0,23.9721,24.0518,23.9522,23.9622,108638.0
2020-05-22 11:20:00,24.08,24.08,23.99,24.0,154081.0,23.9721,23.9721,23.8825,23.8925,154081.0
2020-05-22 11:30:00,24.0,24.05,23.95,24.03,85610.0,23.8925,23.9423,23.8427,23.9224,85610.0
2020-05-22 11:40:00,24.03,24.05,24.0,24.01,89630.0,23.9224,23.9423,23.8925,23.9024,89630.0
2020-05-22 11:50:00,24.0,24.01,23.95,23.95,57894.0,23.8925,23.9024,23.8427,23.8427,57894.0
2020-05-22 12:00:00,23.96,23.97,23.88,23.96,106727.0,23.8527,23.8626,23.773,23.8527,106727.0
2020-05-22 12:10:00,23.96,23.96,23.89,23.9,56924.0,23.8527,23.8527,23.783,23.7929,56924.0
2020-05-22 12:20:00,23.91,23.95,23.89,23.9,101673.0,23.8029,23.8427,23.783,23.7929,101673.0
2020-05-22 12:30:00,23.9,23.9,23.81,23.84,121482.0,23.7929,23.7929,23.7033,23.7332,121482.0
2020-05-22 12:40:00,23.83,23.87,23.81,23.83,79296.0,23.7233,23.7631,23.7033,23.7233,79296.0
2020-05-22 12:50:00,23.84,23.86,23.8,23.8,53318.0,23.7332,23.7531,23.6934,23.6934,53318.0
2020-05-22 13:00:00,23.81,23.84,23.78,23.78,57927.0,23.7033,23.7332,23.6735,23.6735,57927.0
2020-05-22 13:10:00,23.79,23.82,23.74,23.8,144938.0,23.6834,23.7133,23.6337,23.6934,144938.0
2020-05-22 13:20:00,23.8,23.84,23.8,23.81,71104.0,23.6934,23.7332,23.6934,23.7033,71104.0
2020-05-22 13:30:00,23.81,23.85,23.77,23.79,127134.0,23.7033,23.7432,23.6635,23.6834,127134.0
2020-05-22 13:40:00,23.8,23.8,23.68,23.69,142302.0,23.6934,23.6934,23.5739,23.5839,142302.0
2020-05-22 13:50:00,23.69,23.72,23.61,23.71,178263.0,23.5839,23.6137,23.5042,23.6038,178263.0
2020-05-22 14:00:00,23.71,23.71,23.62,23.68,101603.0,23.6038,23.6038,23.5142,23.5739,101603.0
2020-05-22 14:10:00,23.68,23.69,23.57,23.58,55955.0,23.5739,23.5839,23.4644,23.4744,55955.0
2020-05-22 14:20:00,23.58,23.62,23.53,23.61,69684.0,23.4744,23.5142,23.4246,23.5042,69684.0
2020-05-22 14:30:00,23.62,23.7,23.58,23.7,66696.0,23.5142,23.5938,23.4744,23.5938,66696.0
2020-05-22 14:40:00,23.69,23.69,23.59,23.66,77056.0,23.5839,23.5839,23.4843,23.554,77056.0
2020-05-22 14:50:00,23.65,23.8,23.64,23.79,149155.0,23.5441,23.6934,23.5341,23.6834,149155.0
2020-05-22 15:00:00,23.79,23.81,23.74,23.8,66442.0,23.6834,23.7033,23.6337,23.6934,66442.0
2020-05-22 15:10:00,23.8,23.86,23.76,23.84,124705.0,23.6934,23.7531,23.6536,23.7332,124705.0
2020-05-22 15:20:00,23.84,23.88,23.79,23.8,101223.0,23.7332,23.773,23.6834,23.6934,101223.0
2020-05-22 15:30:00,23.81,23.96,23.8,23.93,233697.0,23.7033,23.8527,23.6934,23.8228,233697.0
2020-05-22 15:40:00,23.93,23.94,23.82,23.89,207638.0,23.8228,23.8328,23.7133,23.783,207638.0
2020-05-22 15:50:00,23.89,23.91,23.74,23.8,870715.0,23.783,23.8029,23.6337,23.6934,870715.0
2020-05-26 09:30:00,24.78,25.68,24.72,25.66,690755.0,24.669,25.565,24.6093,25.5451,690755.0
2020-05-26 09:40:00,25.67,26.03,25.63,25.93,469288.0,25.555,25.9134,25.5152,25.8138,469288.0
2020-05-26 09:50:00,25.93,26.12,25.9,26.05,192715.0,25.8138,26.003,25.784,25.9333,192715.0
2020-05-26 10:00:00,26.05,26.06,25.86,26.02,296374.0,25.9333,25.9433,25.7442,25.9034,296374.0
2020-05-26 10:10:00,26.02,26.04,25.94,25.95,190973.0,25.9034,25.9234,25.8238,25.8338,190973.0
2020-05-26 10:20:00,25.95,26.01,25.92,25.99,117183.0,25.8338,25.8935,25.8039,25.8736,117183.0
2020-05-26 10:30:00,26.0,26.04,25.96,26.01,203918.0,25.8835,25.9234,25.8437,25.8935,203918.0
2020-05-26 10:40:00,26.01,26.04,25.98,26.03,76594.0,25.8935,25.9234,25.8636,25.9134,76594.0
2020-05-26 10:50:00,26.04,26.17,26.03,26.06,137113.0,25.9234,26.0528,25.9134,25.9433,137113.0
2020-05-26 11:00:00,26.06,26.09,25.97,25.99,145540.0,25.9433,25.9731,25.8537,25.8736,145540.0
2020-05-26 11:10:00,25.98,26.04,25.93,25.96,285774.0,25.8636,25.9234,25.8138,25.8437,285774.0
2020-05-26 11:20:00,25.96,26.01,25.89,25.99,133749.0,25.8437,25.8935,25.774,25.8736,133749.0
2020-05-26 11:30:00,26.0,26.03,25.96,25.99,149009.0,25.8835,25.9134,25.8437,25.8736,149009.0
2020-05-26 11:40:00,25.99,26.01,25.94,25.98,143726.0,25.8736,25.8935,25.8238,25.8636,143726.0
2020-05-26 11:50:00,25.98,26.03,25.93,25.96,152561.0,25.8636,25.9134,25.8138,25.8437,152561.0
2020-05-26 12:00:00,25.98,25.98,25.87,25.9,121216.0,25.8636,25.8636,25.7541,25.784,121216.0
2020-05-26 12:10:00,25.9,26.09,25.9,26.04,119764.0,25.784,25.9731,25.784,25.9234,119764.0
2020-05-26 12:20:00,26.04,26.09,26.01,26.02,88393.0,25.9234,25.9731,25.8935,25.9034,88393.0
2020-05-26 12:30:00,26.02,26.13,26.01,26.13,83313.0,25.9034,26.0129,25.8935,26.0129,83313.0
2020-05-26 12:40:00,26.13,26.14,26.0,26.02,133632.0,26.0129,26.0229,25.8835,25.9034,133632.0
2020-05-26 12:50:00,26.03,26.13,26.01,26.05,84140.0,25.9134,26.0129,25.8935,25.9333,84140.0
2020-05-26 13:00:00,26.05,26.07,25.97,25.98,83152.0,25.9333,25.9532,25.8537,25.8636,83152.0
2020-05-26 13:10:00,25.98,26.01,25.97,26.01,115335.0,25.8636,25.8935,25.8537,25.8935,115335.0
2020-05-26 13:20:00,26.0,26.1,25.99,26.08,77766.0,25.8835,25.9831,25.8736,25.9632,77766.0
2020-05-26 13:30:00,26.07,26.09,26.01,26.09,64080.0,25.9532,25.9731,25.8935,25.9731,64080.0
2020-05-26 13:40:00,26.1,26.1,26.03,26.04,96605.0,25.9831,25.9831,25.9134,25.9234,96605.0
2020-05-26 13:50:00,26.04,26.1,26.02,26.05,76271.0,25.9234,25.9831,25.9034,25.9333,76271.0
2020-05-26 14:00:00,26.05,26.08,26.03,26.06,87018.0,25.9333,25.9632,25.9134,25.9433,87018.0
2020-05-26 14:10:00,26.07,26.11,26.05,26.1,63022.0,25.9532,25.993,25.9333,25.9831,63022.0
2020-05-26 14:20:00,26.1,26.18,26.09,26.18,76055.0,25.9831,26.0627,25.9731,26.0627,76055.0
2020-05-26 14:30:00,26.17,26.24,26.16,26.2,89662.0,26.0528,26.1225,26.0428,26.0826,89662.0
2020-05-26 14:40:00,26.21,26.22,26.15,26.19,76254.0,26.0926,26.1025,26.0329,26.0727,76254.0
2020-05-26 14:50:00,26.18,26.29,26.18,26.28,130449.0,26.0627,26.1722,26.0627,26.1623,130449.0
2020-05-26 15:00:00,26.28,26.29,26.19,26.2,75370.0,26.1623,26.1722,26.0727,26.0826,75370.0
2020-05-26 15:10:00,26.21,26.24,26.12,26.17,108663.0,26.0926,26.1225,26.003,26.0528,108663.0
2020-05-26 15:20:00,26.17,26.24,26.13,26.19,109972.0,26.0528,26.1225,26.0129,26.0727,109972.0
2020-05-26 15:30:00,26.19,26.24,26.14,26.19,148202.0,26.0727,26.1225,26.0229,26.0727,148202.0
2020-05-26 15:40:00,26.19,26.19,25.98,26.05,328661.0,26.0727,26.0727,25.8636,25.9333,328661.0
2020-05-26 15:50:00,26.04,26.08,25.98,26.06,758574.0,25.9234,25.9632,25.8636,25.9433,758574.0
2020-05-27 09:30:00,26.28,26.58,26.24,26.28,280185.0,26.1623,26.4609,26.1225,26.1623,280185.0
2020-05-27 09:40:00,26.26,26.26,25.87,25.89,172826.0,26.1424,26.1424,25.7541,25.774,172826.0
2020-05-27 09:50:00,25.89,25.96,25.79,25.86,123973.0,25.774,25.8437,25.6745,25.7442,123973.0
2020-05-27 10:00:00,25.87,25.87,25.69,25.76,154740.0,25.7541,25.7541,25.5749,25.6446,154740.0
2020-05-27 10:10:00,25.76,25.97,25.75,25.97,85523.0,25.6446,25.8537,25.6346,25.8537,85523.0
2020-05-27 10:20:00,25.97,25.98,25.81,25.86,66717.0,25.8537,25.8636,25.6944,25.7442,66717.0
2020-05-27 10:30:00,25.86,25.87,25.57,25.59,140183.0,25.7442,25.7541,25.4555,25.4754,140183.0
2020-05-27 10:40:00,25.59,25.59,25.3,25.31,202041.0,25.4754,25.4754,25.1867,25.1966,202041.0
2020-05-27 10:50:00,25.31,25.53,25.31,25.52,129171.0,25.1966,25.4156,25.1966,25.4057,129171.0
2020-05-27 11:00:00,25.5,25.64,25.45,25.55,140974.0,25.3858,25.5251,25.336,25.4355,140974.0
2020-05-27 11:10:00,25.54,25.56,25.41,25.56,106373.0,25.4256,25.4455,25.2962,25.4455,106373.0
2020-05-27 11:20:00,25.55,25.67,25.49,25.67,115143.0,25.4355,25.555,25.3758,25.555,115143.0
2020-05-27 11:30:00,25.67,25.75,25.51,25.59,195143.0,25.555,25.6346,25.3957,25.4754,195143.0
2020-05-27 11:40:00,25.59,25.62,25.49,25.62,64253.0,25.4754,25.5052,25.3758,25.5052,64253.0
2020-05-27 11:50:00,25.6,25.64,25.53,25.59,68070.0,25.4853,25.5251,25.4156,25.4754,68070.0
2020-05-27 12:00:00,25.58,25.62,25.53,25.59,83725.0,25.4654,25.5052,25.4156,25.4754,83725.0
2020-05-27 12:10:00,25.59,25.59,25.46,25.51,74132.0,25.4754,25.4754,25.3459,25.3957,74132.0
2020-05-27 12:20:00,25.52,25.57,25.46,25.5,83451.0,25.4057,25.4555,25.3459,25.3858,83451.0
2020-05-27 12:30:00,25.5,25.54,25.43,25.47,78285.0,25.3858,25.4256,25.3161,25.3559,78285.0
2020-05-27 12:40:00,25.48,25.51,25.44,25.45,42729.0,25.3659,25.3957,25.326,25.336,42729.0
2020-05-27 12:50:00,25.46,25.53,25.45,25.5,65189.0,25.3459,25.4156,25.336,25.3858,65189.0
2020-05-27 13:00:00,25.51,25.52,25.42,25.45,138368.0,25.3957,25.4057,25.3061,25.336,138368.0
2020-05-27 13:10:00,25.45,25.45,25.34,25.39,69227.0,25.336,25.336,25.2265,25.2763,69227.0
2020-05-27 13:20:00,25.4,25.42,25.36,25.41,70006.0,25.2862,25.3061,25.2464,25.2962,70006.0
2020-05-27 13:30:00,25.41,25.58,25.38,25.58,84879.0,25.2962,25.4654,25.2663,25.4654,84879.0
2020-05-27 13:40:00,25.58,25.63,25.54,25.62,69098.0,25.4654,25.5152,25.4256,25.5052,69098.0
2020-05-27 13:50:00,25.62,25.62,25.56,25.61,54973.0,25.5052,25.5052,25.4455,25.4953,54973.0
2020-05-27 14:00:00,25.6,25.64,25.54,25.56,68745.0,25.4853,25.5251,25.4256,25.4455,68745.0
2020-05-27 14:10:00,25.56,25.61,25.55,25.61,85163.0,25.4455,25.4953,25.4355,25.4953,85163.0
2020-05-27 14:20:00,25.61,25.66,25.58,25.63,55192.0,25.4953,25.5451,25.4654,25.5152,55192.0
2020-05-27 14:30:00,25.64,25.65,25.57,25.59,49780.0,25.5251,25.5351,25.4555,25.4754,49780.0
2020-05-27 14:40:00,25.59,25.61,25.49,25.57,68948.0,25.4754,25.4953,25.3758,25.4555,68948.0
2020-05-27 14:50:00,25.58,25.64,25.57,25.62,69150.0,25.4654,25.5251,25.4555,25.5052,69150.0
2020-05-27 15:00:00,25.62,25.63,25.56,25.59,64084.0,25.5052,25.5152,25.4455,25.4754,64084.0
2020-05-27 15:10:00,25.6,25.65,25.56,25.64,76784.0,25.4853,25.5351,25.4455,25.5251,76784.0
2020-05-27 15:20:00,25.64,25.7,25.61,25.66,85491.0,25.5251,25.5849,25.4953,25.5451,85491.0
2020-05-27 15:30:00,25.66,25.71,25.61,25.7,100308.0,25.5451,25.5948,25.4953,25.5849,100308.0
2020-05-27 15:40:00,25.7,25.73,25.65,25.7,155292.0,25.5849,25.6147,25.5351,25.5849,155292.0
2020-05-27 15:50:00,25.7,25.85,25.7,25.82,436389.0,25.5849,25.7342,25.5849,25.7043,436389.0
2020-05-28 09:30:00,25.57,25.59,25.09,25.1,279979.0,25.4555,25.4754,24.9776,24.9876,279979.0
2020-05-28 09:40:00,25.1,25.23,25.07,25.11,263691.0,24.9876,25.117,24.9577,24.9975,263691.0
2020-05-28 09:50:00,25.1,25.24,25.03,25.08,110882.0,24.9876,25.1269,24.9179,24.9677,110882.0
2020-05-28 10:00:00,25.1,25.21,25.06,25.11,96133.0,24.9876,25.0971,24.9477,24.9975,96133.0
2020-05-28 10:10:00,25.12,25.18,25.05,25.17,153134.0,25.0075,25.0672,24.9378,25.0572,153134.0
2020-05-28 10:20:00,25.17,25.18,25.08,25.14,45064.0,25.0572,25.0672,24.9677,25.0274,45064.0
2020-05-28 10:30:00,25.15,25.2,25.09,25.12,58279.0,25.0373,25.0871,24.9776,25.0075,58279.0
2020-05-28 10:40:00,25.13,25.22,25.11,25.12,43216.0,25.0174,25.107,24.9975,25.0075,43216.0
2020-05-28 10:50:00,25.12,25.18,25.08,25.15,79722.0,25.0075,25.0672,24.9677,25.0373,79722.0
2020-05-28 11:00:00,25.17,25.18,25.09,25.11,110642.0,25.0572,25.0672,24.9776,24.9975,110642.0
2020-05-28 11:10:00,25.11,25.24,25.1,25.24,51748.0,24.9975,25.1269,24.9876,25.1269,51748.0
2020-05-28 11:20:00,25.23,25.24,25.18,25.24,42184.0,25.117,25.1269,25.0672,25.1269,42184.0
2020-05-28 11:30:00,25.24,25.26,25.12,25.19,81274.0,25.1269,25.1468,25.0075,25.0772,81274.0
2020-05-28 11:40:00,25.18,25.4,25.17,25.37,154547.0,25.0672,25.2862,25.0572,25.2564,154547.0
2020-05-28 11:50:00,25.37,25.43,25.32,25.42,51844.0,25.2564,25.3161,25.2066,25.3061,51844.0
2020-05-28 12:00:00,25.43,25.46,25.38,25.44,147777.0,25.3161,25.3459,25.2663,25.326,147777.0
2020-05-28 12:10:00,25.45,25.47,25.4,25.41,59699.0,25.336,25.3559,25.2862,25.2962,59699.0
2020-05-28 12:20:00,25.41,25.5,25.4,25.48,99386.0,25.2962,25.3858,25.2862,25.3659,99386.0
2020-05-28 12:30:00,25.49,25.5,25.38,25.49,47063.0,25.3758,25.3858,25.2663,25.3758,47063.0
2020-05-28 12:40:00,25.49,25.59,25.48,25.54,108388.0,25.3758,25.4754,25.3659,25.4256,108388.0
2020-05-28 12:50:00,25.54,25.55,25.5,25.53,39509.0,25.4256,25.4355,25.3858,25.4156,39509.0
2020-05-28 13:00:00,25.54,25.56,25.51,25.53,38872.0,25.4256,25.4455,25.3957,25.4156,38872.0
2020-05-28 13:10:00,25.53,25.53,25.45,25.46,34628.0,25.4156,25.4156,25.336,25.3459,34628.0
2020-05-28 13:20:00,25.47,25.47,25.37,25.39,58605.0,25.3559,25.3559,25.2564,25.2763,58605.0
2020-05-28 13:30:00,25.39,25.43,25.35,25.39,45957.0,25.2763,25.3161,25.2364,25.2763,45957.0
2020-05-28 13:40:00,25.39,25.41,25.35,25.39,29768.0,25.2763,25.2962,25.2364,25.2763,29768.0
2020-05-28 13:50:00,25.39,25.4,25.32,25.34,42554.0,25.2763,25.2862,25.2066,25.2265,42554.0
2020-05-28 14:00:00,25.34,25.42,25.33,25.36,42408.0,25.2265,25.3061,25.2165,25.2464,42408.0
2020-05-28 14:10:00,25.36,25.47,25.34,25.44,51611.0,25.2464,25.3559,25.2265,25.326,51611.0
2020-05-28 14:20:00,25.43,25.44,25.38,25.41,73578.0,25.3161,25.326,25.2663,25.2962,73578.0
2020-05-28 14:30:00,25.41,25.43,25.36,25.39,118849.0,25.2962,25.3161,25.2464,25.2763,118849.0
2020-05-28 14:40:00,25.39,25.4,25.29,25.36,84853.0,25.2763,25.2862,25.1767,25.2464,84853.0
2020-05-28 14:50:00,25.36,25.5,25.36,25.49,121053.0,25.2464,25.3858,25.2464,25.3758,121053.0
2020-05-28 15:00:00,25.49,25.54,25.47,25.5,79015.0,25.3758,25.4256,25.3559,25.3858,79015.0
2020-05-28 15:10:00,25.49,25.58,25.37,25.4,98728.0,25.3758,25.4654,25.2564,25.2862,98728.0
2020-05-28 15:20:00,25.41,25.48,25.36,25.37,96388.0,25.2962,25.3659,25.2464,25.2564,96388.0
2020-05-28 15:30:00,25.37,25.41,25.31,25.32,124609.0,25.2564,25.2962,25.1966,25.2066,124609.0
2020-05-28 15:40:00,25.31,25.38,25.28,25.34,278922.0,25.1966,25.2663,25.1668,25.2265,278922.0
2020-05-28 15:50:00,25.34,25.44,25.29,25.3,802284.0,25.2265,25.326,25.1767,25.1867,802284.0
2020-05-29 09:30:00,25.19,25.2,24.83,25.02,397162.0,25.0772,25.0871,24.7188,24.9079,397162.0
2020-05-29 09:40:00,25.0,25.1,24.86,25.03,399692.0,24.888,24.9876,24.7486,24.9179,399692.0
2020-05-29 09:50:00,25.03,25.03,24.84,24.92,495858.0,24.9179,24.9179,24.7287,24.8084,495858.0
2020-05-29 10:00:00,24.92,24.92,24.29,24.39,1765788.0,24.8084,24.8084,24.1812,24.2807,1765788.0
2020-05-29 10:10:00,24.4,24.69,24.21,24.68,708518.0,24.2907,24.5794,24.1015,24.5694,708518.0
2020-05-29 10:20:00,24.69,25.06,24.69,25.03,328997.0,24.5794,24.9477,24.5794,24.9179,328997.0
2020-05-29 10:30:00,25.04,25.24,25.04,25.23,245830.0,24.9278,25.1269,24.9278,25.117,245830.0
2020-05-29 10:40:00,25.23,25.29,25.15,25.23,122424.0,25.117,25.1767,25.0373,25.117,122424.0
2020-05-29 10:50:00,25.23,25.29,25.11,25.29,152510.0,25.117,25.1767,24.9975,25.1767,152510.0
2020-05-29 11:00:00,25.28,25.35,25.09,25.1,188210.0,25.1668,25.2364,24.9776,24.9876,188210.0
2020-05-29 11:10:00,25.11,25.27,25.1,25.27,134529.0,24.9975,25.1568,24.9876,25.1568,134529.0
2020-05-29 11:20:00,25.27,25.34,25.21,25.25,125114.0,25.1568,25.2265,25.0971,25.1369,125114.0
2020-05-29 11:30:00,25.25,25.29,25.21,25.21,98430.0,25.1369,25.1767,25.0971,25.0971,98430.0
2020-05-29 11:40:00,25.21,25.26,25.1,25.25,93485.0,25.0971,25.1468,24.9876,25.1369,93485.0
2020-05-29 11:50:00,25.25,25.25,25.15,25.18,122346.0,25.1369,25.1369,25.0373,25.0672,122346.0
2020-05-29 12:00:00,25.18,25.25,25.15,25.16,138397.0,25.0672,25.1369,25.0373,25.0473,138397.0
2020-05-29 12:10:00,25.16,25.19,25.12,25.15,91433.0,25.0473,25.0772,25.0075,25.0373,91433.0
2020-05-29 12:20:00,25.15,25.21,25.11,25.18,73657.0,25.0373,25.0971,24.9975,25.0672,73657.0
2020-05-29 12:30:00,25.18,25.19,25.07,25.14,100494.0,25.0672,25.0772,24.9577,25.0274,100494.0
2020-05-29 12:40:00,25.13,25.2,25.1,25.18,96153.0,25.0174,25.0871,24.9876,25.0672,96153.0
2020-05-29 12:50:00,25.18,25.48,25.15,25.43,163736.0,25.0672,25.3659,25.0373,25.3161,163736.0
2020-05-29 13:00:00,25.43,25.6,25.4,25.51,115262.0,25.3161,25.4853,25.2862,25.3957,115262.0
2020-05-29 13:10:00,25.51,25.65,25.5,25.62,130949.0,25.3957,25.5351,25.3858,25.5052,130949.0
2020-05-29 13:20:00,25.61,25.69,25.6,25.68,113577.0,25.4953,25.5749,25.4853,25.565,113577.0
2020-05-29 13:30:00,25.68,25.78,25.64,25.77,135708.0,25.565,25.6645,25.5251,25.6546,135708.0
2020-05-29 13:40:00,25.76,25.92,25.72,25.92,252244.0,25.6446,25.8039,25.6048,25.8039,252244.0
2020-05-29 13:50:00,25.92,26.11,25.88,26.08,279683.0,25.8039,25.993,25.7641,25.9632,279683.0
2020-05-29 14:00:00,26.06,26.12,26.0,26.11,183301.0,25.9433,26.003,25.8835,25.993,183301.0
2020-05-29 14:10:00,26.11,26.13,25.99,26.12,140984.0,25.993,26.0129,25.8736,26.003,140984.0
2020-05-29 14:20:00,26.12,26.17,25.99,26.07,192845.0,26.003,26.0528,25.8736,25.9532,192845.0
2020-05-29 14:30:00,26.07,26.1,25.99,26.03,122570.0,25.9532,25.9831,25.8736,25.9134,122570.0
2020-05-29 14:40:00,26.03,26.11,25.95,26.02,178903.0,25.9134,25.993,25.8338,25.9034,178903.0
2020-05-29 14:50:00,26.01,26.25,25.88,26.2,293490.0,25.8935,26.1324,25.7641,26.0826,293490.0
2020-05-29 15:00:00,26.21,26.36,26.21,26.34,215691.0,26.0926,26.2419,26.0926,26.222,215691.0
2020-05-29 15:10:00,26.34,26.39,26.29,26.38,178509.0,26.222,26.2718,26.1722,26.2618,178509.0
2020-05-29 15:20:00,26.37,26.46,26.34,26.42,211368.0,26.2519,26.3415,26.222,26.3016,211368.0
2020-05-29 15:30:00,26.42,26.44,26.21,26.24,291771.0,26.3016,26.3216,26.0926,26.1225,291771.0
2020-05-29 15:40:00,26.24,26.41,26.19,26.33,337004.0,26.1225,26.2917,26.0727,26.2121,337004.0
2020-05-29 15:50:00,26.33,26.68,26.28,26.57,1281409.0,26.2121,26.5605,26.1623,26.451,1281409.0
2020-06-01 09:30:00,26.44,26.73,26.34,26.42,421126.0,26.3216,26.6103,26.222,26.3016,421126.0
2020-06-01 09:40:00,26.43,26.44,26.2,26.29,222950.0,26.3116,26.3216,26.0826,26.1722,222950.0
2020-06-01 09:50:00,26.3,26.3,26.13,26.23,148989.0,26.1822,26.1822,26.0129,26.1125,148989.0
2020-06-01 10:00:00,26.24,26.31,26.09,26.23,171856.0,26.1225,26.1921,25.9731,26.1125,171856.0
2020-06-01 10:10:00,26.23,26.36,26.19,26.32,85286.0,26.1125,26.2419,26.0727,26.2021,85286.0
2020-06-01 10:20:00,26.32,26.36,26.22,26.27,108859.0,26.2021,26.2419,26.1025,26.1523,108859.0
2020-06-01 10:30:00,26.27,26.29,26.14,26.18,69999.0,26.1523,26.1722,26.0229,26.0627,69999.0
2020-06-01 10:40:00,26.17,26.29,26.15,26.28,48957.0,26.0528,26.1722,26.0329,26.1623,48957.0
2020-06-01 10:50:00,26.28,26.34,26.24,26.28,75661.0,26.1623,26.222,26.1225,26.1623,75661.0
2020-06-01 11:00:00,26.28,26.3,26.16,26.22,73139.0,26.1623,26.1822,26.0428,26.1025,73139.0
2020-06-01 11:10:00,26.23,26.32,26.22,26.3,78952.0,26.1125,26.2021,26.1025,26.1822,78952.0
2020-06-01 11:20:00,26.3,26.3,26.18,26.22,57644.0,26.1822,26.1822,26.0627,26.1025,57644.0
2020-06-01 11:30:00,26.21,26.23,26.18,26.21,67749.0,26.0926,26.1125,26.0627,26.0926,67749.0
2020-06-01 11:40:00,26.21,26.27,26.15,26.27,77078.0,26.0926,26.1523,26.0329,26.1523,77078.0
2020-06-01 11:50:00,26.26,26.27,26.23,26.24,39075.0,26.1424,26.1523,26.1125,26.1225,39075.0
2020-06-01 12:00:00,26.24,26.32,26.2,26.27,75088.0,26.1225,26.2021,26.0826,26.1523,75088.0
2020-06-01 12:10:00,26.27,26.31,26.26,26.31,43702.0,26.1523,26.1921,26.1424,26.1921,43702.0
2020-06-01 12:20:00,26.3,26.34,26.3,26.32,49789.0,26.1822,26.222,26.1822,26.2021,49789.0
2020-06-01 12:30:00,26.32,26.39,26.32,26.38,37657.0,26.2021,26.2718,26.2021,26.2618,37657.0
2020-06-01 12:40:00,26.38,26.4,26.1,26.14,350629.0,26.2618,26.2817,25.9831,26.0229,350629.0
2020-06-01 12:50:00,26.13,26.18,26.12,26.16,76651.0,26.0129,26.0627,26.003,26.0428,76651.0
2020-06-01 13:00:00,26.16,26.17,26.1,26.13,58336.0,26.0428,26.0528,25.9831,26.0129,58336.0
2020-06-01 13:10:00,26.13,26.16,26.11,26.13,58482.0,26.0129,26.0428,25.993,26.0129,58482.0
2020-06-01 13:20:00,26.14,26.18,26.12,26.18,54331.0,26.0229,26.0627,26.003,26.0627,54331.0
2020-06-01 13:30:00,26.18,26.19,26.14,26.16,57398.0,26.0627,26.0727,26.0229,26.0428,57398.0
2020-06-01 13:40:00,26.15,26.17,26.14,26.15,30542.0,26.0329,26.0528,26.0229,26.0329,30542.0
2020-06-01 13:50:00,26.15,26.24,26.14,26.18,153662.0,26.0329,26.1225,26.0229,26.0627,153662.0
2020-06-01 14:00:00,26.19,26.2,26.14,26.17,45751.0,26.0727,26.0826,26.0229,26.0528,45751.0
2020-06-01 14:10:00,26.16,26.16,26.02,26.1,82766.0,26.0428,26.0428,25.9034,25.9831,82766.0
2020-06-01 14:20:00,26.09,26.11,26.05,26.05,40028.0,25.9731,25.993,25.9333,25.9333,40028.0
2020-06-01 14:30:00,26.05,26.11,26.04,26.11,44875.0,25.9333,25.993,25.9234,25.993,44875.0
2020-06-01 14:40:00,26.11,26.15,26.07,26.15,40277.0,25.993,26.0329,25.9532,26.0329,40277.0
2020-06-01 14:50:00,26.16,26.18,26.13,26.17,41451.0,26.0428,26.0627,26.0129,26.0528,41451.0
2020-06-01 15:00:00,26.16,26.18,26.12,26.16,56492.0,26.0428,26.0627,26.003,26.0428,56492.0
2020-06-01 15:10:00,26.17,26.17,26.09,26.13,56263.0,26.0528,26.0528,25.9731,26.0129,56263.0
2020-06-01 15:20:00,26.13,26.18,26.13,26.17,118028.0,26.0129,26.0627,26.0129,26.0528,118028.0
2020-06-01 15:30:00,26.17,26.21,26.06,26.07,261234.0,26.0528,26.0926,25.9433,25.9532,261234.0
2020-06-01 15:40:00,26.07,26.08,25.98,26.03,351200.0,25.9532,25.9632,25.8636,25.9134,351200.0
2020-06-01 15:50:00,26.03,26.09,25.89,25.9,762487.0,25.9134,25.9731,25.774,25.784,762487.0
2020-06-02 09:30:00,26.05,26.15,25.91,26.09,287334.0,25.9333,26.0329,25.7939,25.9731,287334.0
2020-06-02 09:40:00,26.09,26.12,25.93,26.0,176672.0,25.9731,26.003,25.8138,25.8835,176672.0
2020-06-02 09:50:00,25.99,26.11,25.9,26.11,203862.0,25.8736,25.993,25.784,25.993,203862.0
2020-06-02 10:00:00,26.11,26.23,26.1,26.2,144355.0,25.993,26.1125,25.9831,26.0826,144355.0
2020-06-02 10:10:00,26.2,26.38,26.13,26.37,351954.0,26.0826,26.2618,26.0129,26.2519,351954.0
2020-06-02 10:20:00,26.37,26.45,26.32,26.38,176643.0,26.2519,26.3315,26.2021,26.2618,176643.0
2020-06-02 10:30:00,26.39,26.42,26.33,26.39,90660.0,26.2718,26.3016,26.2121,26.2718,90660.0
2020-06-02 10:40:00,26.39,26.39,26.07,26.09,104183.0,26.2718,26.2718,25.9532,25.9731,104183.0
2020-06-02 10:50:00,26.08,26.22,26.02,26.2,87335.0,25.9632,26.1025,25.9034,26.0826,87335.0
2020-06-02 11:00:00,26.21,26.23,26.02,26.02,90727.0,26.0926,26.1125,25.9034,25.9034,90727.0
2020-06-02 11:10:00,26.02,26.21,26.02,26.21,46469.0,25.9034,26.0926,25.9034,26.0926,46469.0
2020-06-02 11:20:00,26.2,26.33,26.2,26.2,69049.0,26.0826,26.2121,26.0826,26.0826,69049.0
2020-06-02 11:30:00,26.21,26.25,26.2,26.23,75017.0,26.0926,26.1324,26.0826,26.1125,75017.0
2020-06-02 11:40:00,26.24,26.25,26.19,26.24,70100.0,26.1225,26.1324,26.0727,26.1225,70100.0
2020-06-02 11:50:00,26.24,26.25,26.18,26.23,36194.0,26.1225,26.1324,26.0627,26.1125,36194.0
2020-06-02 12:00:00,26.23,26.24,26.21,26.23,25708.0,26.1125,26.1225,26.0926,26.1125,25708.0
2020-06-02 12:10:00,26.23,26.25,26.22,26.24,26349.0,26.1125,26.1324,26.1025,26.1225,26349.0
2020-06-02 12:20:00,26.25,26.25,26.23,26.25,192479.0,26.1324,26.1324,26.1125,26.1324,192479.0
2020-06-02 12:30:00,26.25,26.25,26.22,26.25,81184.0,26.1324,26.1324,26.1025,26.1324,81184.0
2020-06-02 12:40:00,26.24,26.41,26.24,26.34,121903.0,26.1225,26.2917,26.1225,26.222,121903.0
2020-06-02 12:50:00,26.34,26.55,26.33,26.55,103429.0,26.222,26.4311,26.2121,26.4311,103429.0
2020-06-02 13:00:00,26.56,26.72,26.56,26.69,91084.0,26.441,26.6003,26.441,26.5704,91084.0
2020-06-02 13:10:00,26.7,26.73,26.65,26.71,65388.0,26.5804,26.6103,26.5306,26.5903,65388.0
2020-06-02 13:20:00,26.7,26.7,26.63,26.68,36594.0,26.5804,26.5804,26.5107,26.5605,36594.0
2020-06-02 13:30:00,26.67,26.78,26.66,26.78,52634.0,26.5505,26.66,26.5406,26.66,52634.0
2020-06-02 13:40:00,26.78,26.82,26.73,26.74,50253.0,26.66,26.6999,26.6103,26.6202,50253.0
2020-06-02 13:50:00,26.74,26.75,26.69,26.74,52907.0,26.6202,26.6302,26.5704,26.6202,52907.0
2020-06-02 14:00:00,26.75,26.78,26.73,26.76,55005.0,26.6302,26.66,26.6103,26.6401,55005.0
2020-06-02 14:10:00,26.76,26.77,26.71,26.75,67953.0,26.6401,26.6501,26.5903,26.6302,67953.0
2020-06-02 14:20:00,26.75,26.75,26.67,26.71,87758.0,26.6302,26.6302,26.5505,26.5903,87758.0
2020-06-02 14:30:00,26.71,26.71,26.63,26.68,51143.0,26.5903,26.5903,26.5107,26.5605,51143.0
2020-06-02 14:40:00,26.68,26.71,26.66,26.7,45195.0,26.5605,26.5903,26.5406,26.5804,45195.0
2020-06-02 14:50:00,26.7,26.77,26.69,26.73,49574.0,26.5804,26.6501,26.5704,26.6103,49574.0
2020-06-02 15:00:00,26.74,26.74,26.65,26.67,51241.0,26.6202,26.6202,26.5306,26.5505,51241.0
2020-06-02 15:10:00,26.68,26.73,26.63,26.64,59129.0,26.5605,26.6103,26.5107,26.5207,59129.0
2020-06-02 15:20:00,26.65,26.69,26.58,26.63,62991.0,26.5306,26.5704,26.4609,26.5107,62991.0
2020-06-02 15:30:00,26.64,26.66,26.6,26.64,86617.0,26.5207,26.5406,26.4808,26.5207,86617.0
2020-06-02 15:40:00,26.65,26.65,26.58,26.61,132763.0,26.5306,26.5306,26.4609,26.4908,132763.0
2020-06-02 15:50:00,26.62,26.69,26.61,26.66,312777.0,26.5008,26.5704,26.4908,26.5406,312777.0
2020-06-03 09:30:00,26.98,27.88,26.95,27.81,504225.0,26.8591,27.7551,26.8293,27.6854,504225.0
2020-06-03 09:40:00,27.8,27.9,27.68,27.84,284110.0,27.6755,27.775,27.556,27.7153,284110.0
2020-06-03 09:50:00,27.84,27.99,27.83,27.92,332439.0,27.7153,27.8646,27.7053,27.7949,332439.0
2020-06-03 10:00:00,27.94,28.1,27.91,28.02,240084.0,27.8148,27.9741,27.785,27.8945,240084.0
2020-06-03 10:10:00,28.02,28.2,27.91,28.09,156786.0,27.8945,28.0737,27.785,27.9642,156786.0
2020-06-03 10:20:00,28.09,28.09,27.84,27.91,239720.0,27.9642,27.9642,27.7153,27.785,239720.0
2020-06-03 10:30:00,27.9,27.93,27.76,27.79,110715.0,27.775,27.8049,27.6356,27.6655,110715.0
2020-06-03 10:40:00,27.78,27.82,27.72,27.75,130703.0,27.6556,27.6954,27.5958,27.6257,130703.0
2020-06-03 10:50:00,27.74,27.82,27.69,27.73,71936.0,27.6157,27.6954,27.566,27.6058,71936.0
2020-06-03 11:00:00,27.73,27.79,27.71,27.77,71393.0,27.6058,27.6655,27.5859,27.6456,71393.0
2020-06-03 11:10:00,27.77,27.8,27.7,27.78,90994.0,27.6456,27.6755,27.5759,27.6556,90994.0
2020-06-03 11:20:00,27.78,27.8,27.74,27.78,58604.0,27.6556,27.6755,27.6157,27.6556,58604.0
2020-06-03 11:30:00,27.79,27.92,27.74,27.91,126700.0,27.6655,27.7949,27.6157,27.785,126700.0
2020-06-03 11:40:00,27.92,27.98,27.8,27.85,101432.0,27.7949,27.8547,27.6755,27.7252,101432.0
2020-06-03 11:50:00,27.84,27.86,27.78,27.81,52891.0,27.7153,27.7352,27.6556,27.6854,52891.0
2020-06-03 12:00:00,27.81,27.81,27.7,27.72,70757.0,27.6854,27.6854,27.5759,27.5958,70757.0
2020-06-03 12:10:00,27.72,27.73,27.62,27.65,88530.0,27.5958,27.6058,27.4963,27.5261,88530.0
2020-06-03 12:20:00,27.64,27.65,27.56,27.61,95070.0,27.5162,27.5261,27.4365,27.4863,95070.0
2020-06-03 12:30:00,27.61,27.61,27.45,27.45,102268.0,27.4863,27.4863,27.327,27.327,102268.0
2020-06-03 12:40:00,27.46,27.51,27.42,27.48,99618.0,27.337,27.3868,27.2972,27.3569,99618.0
2020-06-03 12:50:00,27.49,27.55,27.45,27.47,90850.0,27.3669,27.4266,27.327,27.3469,90850.0
2020-06-03 13:00:00,27.46,27.54,27.45,27.53,51442.0,27.337,27.4166,27.327,27.4067,51442.0
2020-06-03 13:10:00,27.52,27.55,27.45,27.52,52671.0,27.3967,27.4266,27.327,27.3967,52671.0
2020-06-03 13:20:00,27.52,27.55,27.52,27.54,36425.0,27.3967,27.4266,27.3967,27.4166,36425.0
2020-06-03 13:30:00,27.53,27.59,27.51,27.55,72605.0,27.4067,27.4664,27.3868,27.4266,72605.0
2020-06-03 13:40:00,27.55,27.63,27.53,27.59,62665.0,27.4266,27.5062,27.4067,27.4664,62665.0
2020-06-03 13:50:00,27.59,27.67,27.56,27.67,58983.0,27.4664,27.546,27.4365,27.546,58983.0
2020-06-03 14:00:00,27.67,27.71,27.64,27.68,82927.0,27.546,27.5859,27.5162,27.556,82927.0
2020-06-03 14:10:00,27.68,27.76,27.65,27.76,103098.0,27.556,27.6356,27.5261,27.6356,103098.0
2020-06-03 14:20:00,27.75,27.81,27.72,27.8,79283.0,27.6257,27.6854,27.5958,27.6755,79283.0
2020-06-03 14:30:00,27.79,27.83,27.77,27.79,101271.0,27.6655,27.7053,27.6456,27.6655,101271.0
2020-06-03 14:40:00,27.8,27.89,27.78,27.85,87700.0,27.6755,27.7651,27.6556,27.7252,87700.0
2020-06-03 14:50:00,27.84,27.93,27.81,27.86,92629.0,27.7153,27.8049,27.6854,27.7352,92629.0
2020-06-03 15:00:00,27.86,27.89,27.84,27.89,68577.0,27.7352,27.7651,27.7153,27.7651,68577.0
2020-06-03 15:10:00,27.89,27.92,27.84,27.87,81679.0,27.7651,27.7949,27.7153,27.7452,81679.0
2020-06-03 15:20:00,27.86,27.95,27.85,27.92,117649.0,27.7352,27.8248,27.7252,27.7949,117649.0
2020-06-03 15:30:00,27.93,27.98,27.89,27.98,171283.0,27.8049,27.8547,27.7651,27.8547,171283.0
2020-06-03 15:40:00,27.97,28.03,27.95,28.03,249661.0,27.8447,27.9044,27.8248,27.9044,249661.0
2020-06-03 15:50:00,28.03,28.04,27.92,27.97,515663.0,27.9044,27.9144,27.7949,27.8447,515663.0
2020-06-04 09:30:00,28.05,28.24,28.0,28.07,377068.0,27.9243,28.1135,27.8746,27.9443,377068.0
2020-06-04 09:40:00,28.07,28.08,27.88,27.96,209142.0,27.9443,27.9542,27.7551,27.8347,209142.0
2020-06-04 09:50:00,27.96,28.12,27.94,27.96,126668.0,27.8347,27.994,27.8148,27.8347,126668.0
2020-06-04 10:00:00,27.96,28.06,27.96,28.03,97518.0,27.8347,27.9343,27.8347,27.9044,97518.0
2020-06-04 10:10:00,28.03,28.15,28.0,28.14,181814.0,27.9044,28.0239,27.8746,28.0139,181814.0
2020-06-04 10:20:00,28.14,28.2,28.11,28.12,115554.0,28.0139,28.0737,27.9841,27.994,115554.0
2020-06-04 10:30:00,28.12,28.34,28.11,28.12,231077.0,27.994,28.213,27.9841,27.994,231077.0
2020-06-04 10:40:00,28.12,28.38,28.11,28.38,69445.0,27.994,28.2529,27.9841,28.2529,69445.0
2020-06-04 10:50:00,28.37,28.43,28.27,28.43,93574.0,28.2429,28.3026,28.1434,28.3026,93574.0
2020-06-04 11:00:00,28.43,28.53,28.34,28.43,168636.0,28.3026,28.4022,28.213,28.3026,168636.0
2020-06-04 11:10:00,28.44,28.45,28.01,28.04,198217.0,28.3126,28.3226,27.8845,27.9144,198217.0
2020-06-04 11:20:00,28.03,28.16,28.02,28.12,97253.0,27.9044,28.0339,27.8945,27.994,97253.0
2020-06-04 11:30:00,28.11,28.18,28.03,28.06,102026.0,27.9841,28.0538,27.9044,27.9343,102026.0
2020-06-04 11:40:00,28.06,28.08,28.01,28.01,100492.0,27.9343,27.9542,27.8845,27.8845,100492.0
2020-06-04 11:50:00,28.02,28.05,27.96,27.99,158798.0,27.8945,27.9243,27.8347,27.8646,158798.0
2020-06-04 12:00:00,27.99,28.03,27.96,28.03,110348.0,27.8646,27.9044,27.8347,27.9044,110348.0
2020-06-04 12:10:00,28.03,28.04,27.95,28.0,88857.0,27.9044,27.9144,27.8248,27.8746,88857.0
2020-06-04 12:20:00,27.99,28.04,27.93,27.95,92959.0,27.8646,27.9144,27.8049,27.8248,92959.0
2020-06-04 12:30:00,27.95,27.95,27.77,27.79,141254.0,27.8248,27.8248,27.6456,27.6655,141254.0
2020-06-04 12:40:00,27.79,27.81,27.78,27.8,75007.0,27.6655,27.6854,27.6556,27.6755,75007.0
2020-06-04 12:50:00,27.8,27.84,27.75,27.84,85748.0,27.6755,27.7153,27.6257,27.7153,85748.0
2020-06-04 13:00:00,27.84,27.87,27.81,27.86,76427.0,27.7153,27.7452,27.6854,27.7352,76427.0
2020-06-04 13:10:00,27.86,27.91,27.77,27.77,69979.0,27.7352,27.785,27.6456,27.6456,69979.0
2020-06-04 13:20:00,27.78,27.9,27.77,27.84,72656.0,27.6556,27.775,27.6456,27.7153,72656.0
2020-06-04 13:30:00,27.84,27.91,27.84,27.9,45491.0,27.7153,27.785,27.7153,27.775,45491.0
2020-06-04 13:40:00,27.9,27.94,27.89,27.93,51943.0,27.775,27.8148,27.7651,27.8049,51943.0
2020-06-04 13:50:00,27.93,27.95,27.88,27.95,44541.0,27.8049,27.8248,27.7551,27.8248,44541.0
2020-06-04 14:00:00,27.95,27.96,27.87,27.92,59891.0,27.8248,27.8347,27.7452,27.7949,59891.0
2020-06-04 14:10:00,27.92,27.97,27.91,27.95,48843.0,27.7949,27.8447,27.785,27.8248,48843.0
2020-06-04 14:20:00,27.96,28.02,27.95,28.01,38296.0,27.8347,27.8945,27.8248,27.8845,38296.0
2020-06-04 14:30:00,28.02,28.03,27.95,28.03,96924.0,27.8945,27.9044,27.8248,27.9044,96924.0
2020-06-04 14:40:00,28.03,28.1,27.98,28.1,65635.0,27.9044,27.9741,27.8547,27.9741,65635.0
2020-06-04 14:50:00,28.11,28.12,27.95,27.96,78574.0,27.9841,27.994,27.8248,27.8347,78574.0
2020-06-04 15:00:00,27.95,28.1,27.94,28.03,101944.0,27.8248,27.9741,27.8148,27.9044,101944.0
2020-06-04 15:10:00,28.03,28.07,27.98,28.07,79027.0,27.9044,27.9443,27.8547,27.9443,79027.0
2020-06-04 15:20:00,28.07,28.07,27.95,28.01,103966.0,27.9443,27.9443,27.8248,27.8845,103966.0
2020-06-04 15:30:00,28.01,28.09,27.98,28.03,143496.0,27.8845,27.9642,27.8547,27.9044,143496.0
2020-06-04 15:40:00,28.03,28.1,28.0,28.08,151723.0,27.9044,27.9741,27.8746,27.9542,151723.0
2020-06-04 15:50:00,28.08,28.17,28.02,28.1,576352.0,27.9542,28.0438,27.8945,27.9741,576352.0
2020-06-05 09:30:00,29.0,29.57,29.0,29.52,659436.0,28.8701,29.4375,28.8701,29.3878,659436.0
2020-06-05 09:40:00,29.51,29.65,29.43,29.54,375085.0,29.3778,29.5172,29.2982,29.4077,375085.0
2020-06-05 09:50:00,29.54,29.57,29.36,29.46,292225.0,29.4077,29.4375,29.2285,29.328,292225.0
2020-06-05 10:00:00,29.47,29.52,29.27,29.3,171923.0,29.338,29.3878,29.1389,29.1687,171923.0
2020-06-05 10:10:00,29.31,29.33,29.02,29.03,167996.0,29.1787,29.1986,28.89,28.9,167996.0
2020-06-05 10:20:00,29.02,29.17,29.02,29.09,141265.0,28.89,29.0393,28.89,28.9597,141265.0
2020-06-05 10:30:00,29.09,29.13,29.0,29.08,137831.0,28.9597,28.9995,28.8701,28.9497,137831.0
2020-06-05 10:40:00,29.07,29.15,29.02,29.04,91211.0,28.9398,29.0194,28.89,28.9099,91211.0
2020-06-05 10:50:00,29.04,29.25,29.0,29.18,101372.0,28.9099,29.119,28.8701,29.0493,101372.0
2020-06-05 11:00:00,29.22,29.26,29.09,29.12,67437.0,29.0891,29.1289,28.9597,28.9896,67437.0
2020-06-05 11:10:00,29.12,29.14,29.02,29.08,94577.0,28.9896,29.0095,28.89,28.9497,94577.0
2020-06-05 11:20:00,29.07,29.15,29.04,29.14,97870.0,28.9398,29.0194,28.9099,29.0095,97870.0
2020-06-05 11:30:00,29.14,29.24,29.11,29.21,62763.0,29.0095,29.109,28.9796,29.0792,62763.0
2020-06-05 11:40:00,29.21,29.27,29.17,29.27,63731.0,29.0792,29.1389,29.0393,29.1389,63731.0
2020-06-05 11:50:00,29.28,29.37,29.27,29.35,154106.0,29.1488,29.2384,29.1389,29.2185,154106.0
2020-06-05 12:00:00,29.36,29.43,29.34,29.38,74149.0,29.2285,29.2982,29.2086,29.2484,74149.0
2020-06-05 12:10:00,29.38,29.39,29.21,29.22,125362.0,29.2484,29.2583,29.0792,29.0891,125362.0
2020-06-05 12:20:00,29.22,29.32,29.06,29.07,192210.0,29.0891,29.1887,28.9298,28.9398,192210.0
2020-06-05 12:30:00,29.05,29.17,29.03,29.12,102753.0,28.9199,29.0393,28.9,28.9896,102753.0
2020-06-05 12:40:00,29.12,29.15,29.07,29.15,64862.0,28.9896,29.0194,28.9398,29.0194,64862.0
2020-06-05 12:50:00,29.14,29.2,29.11,29.18,84229.0,29.0095,29.0692,28.9796,29.0493,84229.0
2020-06-05 13:00:00,29.19,29.27,29.17,29.25,102765.0,29.0592,29.1389,29.0393,29.119,102765.0
2020-06-05 13:10:00,29.25,29.29,29.22,29.22,40374.0,29.119,29.1588,29.0891,29.0891,40374.0
2020-06-05 13:20:00,29.23,29.3,29.19,29.3,44293.0,29.0991,29.1687,29.0592,29.1687,44293.0
2020-06-05 13:30:00,29.3,29.32,29.25,29.29,42377.0,29.1687,29.1887,29.119,29.1588,42377.0
2020-06-05 13:40:00,29.28,29.31,29.25,29.27,41204.0,29.1488,29.1787,29.119,29.1389,41204.0
2020-06-05 13:50:00,29.26,29.27,29.18,29.2,50761.0,29.1289,29.1389,29.0493,29.0692,50761.0
2020-06-05 14:00:00,29.2,29.24,29.17,29.22,52661.0,29.0692,29.109,29.0393,29.0891,52661.0
2020-06-05 14:10:00,29.22,29.28,29.2,29.26,46128.0,29.0891,29.1488,29.0692,29.1289,46128.0
2020-06-05 14:20:00,29.26,29.27,29.13,29.2,58007.0,29.1289,29.1389,28.9995,29.0692,58007.0
2020-06-05 14:30:00,29.2,29.28,29.17,29.27,70176.0,29.0692,29.1488,29.0393,29.1389,70176.0
2020-06-05 14:40:00,29.28,29.3,29.23,29.23,50229.0,29.1488,29.1687,29.0991,29.0991,50229.0
2020-06-05 14:50:00,29.24,29.26,29.18,29.24,65282.0,29.109,29.1289,29.0493,29.109,65282.0
2020-06-05 15:00:00,29.24,29.27,29.17,29.2,122683.0,29.109,29.1389,29.0393,29.0692,122683.0
2020-06-05 15:10:00,29.2,29.26,29.18,29.26,106631.0,29.0692,29.1289,29.0493,29.1289,106631.0
2020-06-05 15:20:00,29.25,29.28,29.18,29.26,103448.0,29.119,29.1488,29.0493,29.1289,103448.0
2020-06-05 15:30:00,29.25,29.26,29.08,29.12,154321.0,29.119,29.1289,28.9497,28.9896,154321.0
2020-06-05 15:40:00,29.12,29.17,29.08,29.12,168682.0,28.9896,29.0393,28.9497,28.9896,168682.0
2020-06-05 15:50:00,29.12,29.19,29.05,29.09,489718.0,28.9896,29.0592,28.9199,28.9597,489718.0
2020-06-08 09:30:00,29.31,30.0,29.31,29.94,494166.0,29.1787,29.8656,29.1787,29.8059,494166.0
2020-06-08 09:40:00,29.93,29.99,29.64,29.71,201667.0,29.7959,29.8557,29.5072,29.5769,201667.0
2020-06-08 09:50:00,29.71,29.71,29.49,29.55,180922.0,29.5769,29.5769,29.3579,29.4176,180922.0
2020-06-08 10:00:00,29.55,29.57,29.45,29.48,133004.0,29.4176,29.4375,29.3181,29.3479,133004.0
2020-06-08 10:10:00,29.47,29.62,29.45,29.51,132987.0,29.338,29.4873,29.3181,29.3778,132987.0
2020-06-08 10:20:00,29.49,29.5,29.32,29.33,74923.0,29.3579,29.3679,29.1887,29.1986,74923.0
2020-06-08 10:30:00,29.33,29.34,29.21,29.22,86210.0,29.1986,29.2086,29.0792,29.0891,86210.0
2020-06-08 10:40:00,29.23,29.31,29.2,29.3,71516.0,29.0991,29.1787,29.0692,29.1687,71516.0
2020-06-08 10:50:00,29.3,29.31,29.22,29.29,47674.0,29.1687,29.1787,29.0891,29.1588,47674.0
2020-06-08 11:00:00,29.29,29.39,29.26,29.29,30592.0,29.1588,29.2583,29.1289,29.1588,30592.0
2020-06-08 11:10:00,29.29,29.37,29.25,29.28,68648.0,29.1588,29.2384,29.119,29.1488,68648.0
2020-06-08 11:20:00,29.28,29.29,29.23,29.26,34853.0,29.1488,29.1588,29.0991,29.1289,34853.0
2020-06-08 11:30:00,29.25,29.25,29.19,29.21,78874.0,29.119,29.119,29.0592,29.0792,78874.0
2020-06-08 11:40:00,29.23,29.3,29.22,29.3,28434.0,29.0991,29.1687,29.0891,29.1687,28434.0
2020-06-08 11:50:00,29.3,29.31,29.23,29.29,45288.0,29.1687,29.1787,29.0991,29.1588,45288.0
2020-06-08 12:00:00,29.32,29.36,29.3,29.33,24493.0,29.1887,29.2285,29.1687,29.1986,24493.0
2020-06-08 12:10:00,29.34,29.36,29.29,29.32,49629.0,29.2086,29.2285,29.1588,29.1887,49629.0
2020-06-08 12:20:00,29.32,29.4,29.31,29.32,60938.0,29.1887,29.2683,29.1787,29.1887,60938.0
2020-06-08 12:30:00,29.33,29.39,29.32,29.39,21814.0,29.1986,29.2583,29.1887,29.2583,21814.0
2020-06-08 12:40:00,29.38,29.45,29.37,29.4,40142.0,29.2484,29.3181,29.2384,29.2683,40142.0
2020-06-08 12:50:00,29.4,29.44,29.39,29.42,28817.0,29.2683,29.3081,29.2583,29.2882,28817.0
2020-06-08 13:00:00,29.41,29.44,29.4,29.4,32227.0,29.2783,29.3081,29.2683,29.2683,32227.0
2020-06-08 13:10:00,29.39,29.42,29.36,29.37,33029.0,29.2583,29.2882,29.2285,29.2384,33029.0
2020-06-08 13:20:00,29.37,29.47,29.36,29.44,31481.0,29.2384,29.338,29.2285,29.3081,31481.0
2020-06-08 13:30:00,29.43,29.45,29.39,29.43,22675.0,29.2982,29.3181,29.2583,29.2982,22675.0
2020-06-08 13:40:00,29.42,29.43,29.4,29.42,28154.0,29.2882,29.2982,29.2683,29.2882,28154.0
2020-06-08 13:50:00,29.42,29.44,29.36,29.38,35130.0,29.2882,29.3081,29.2285,29.2484,35130.0
2020-06-08 14:00:00,29.38,29.4,29.36,29.38,25215.0,29.2484,29.2683,29.2285,29.2484,25215.0
2020-06-08 14:10:00,29.39,29.41,29.35,29.39,29744.0,29.2583,29.2783,29.2185,29.2583,29744.0
2020-06-08 14:20:00,29.38,29.39,29.28,29.29,41743.0,29.2484,29.2583,29.1488,29.1588,41743.0
2020-06-08 14:30:00,29.29,29.36,29.28,29.32,33074.0,29.1588,29.2285,29.1488,29.1887,33074.0
2020-06-08 14:40:00,29.32,29.35,29.29,29.34,37164.0,29.1887,29.2185,29.1588,29.2086,37164.0
2020-06-08 14:50:00,29.33,29.34,29.32,29.33,22648.0,29.1986,29.2086,29.1887,29.1986,22648.0
2020-06-08 15:00:00,29.33,29.35,29.28,29.34,41255.0,29.1986,29.2185,29.1488,29.2086,41255.0
2020-06-08 15:10:00,29.34,29.43,29.33,29.4,69294.0,29.2086,29.2982,29.1986,29.2683,69294.0
2020-06-08 15:20:00,29.4,29.45,29.39,29.45,43905.0,29.2683,29.3181,29.2583,29.3181,43905.0
2020-06-08 15:30:00,29.45,29.48,29.4,29.44,77728.0,29.3181,29.3479,29.2683,29.3081,77728.0
2020-06-08 15:40:00,29.44,29.51,29.44,29.51,85194.0,29.3081,29.3778,29.3081,29.3778,85194.0
2020-06-08 15:50:00,29.51,29.55,29.47,29.53,284484.0,29.3778,29.4176,29.338,29.3977,284484.0
2020-06-09 09:30:00,29.01,29.37,28.99,29.25,217903.0,28.88,29.2384,28.8601,29.119,217903.0
2020-06-09 09:40:00,29.24,29.33,29.0,29.01,184440.0,29.109,29.1986,28.8701,28.88,184440.0
2020-06-09 09:50:00,29.0,29.13,28.98,29.01,147476.0,28.8701,28.9995,28.8502,28.88,147476.0
2020-06-09 10:00:00,29.01,29.01,28.87,28.88,73522.0,28.88,28.88,28.7407,28.7506,73522.0
2020-06-09 10:10:00,28.89,28.93,28.76,28.93,103404.0,28.7606,28.8004,28.6312,28.8004,103404.0
2020-06-09 10:20:00,28.92,28.96,28.82,28.82,46692.0,28.7904,28.8303,28.6909,28.6909,46692.0
2020-06-09 10:30:00,28.84,28.86,28.77,28.8,54353.0,28.7108,28.7307,28.6411,28.671,54353.0
2020-06-09 10:40:00,28.8,28.96,28.78,28.9,163834.0,28.671,28.8303,28.6511,28.7705,163834.0
2020-06-09 10:50:00,28.9,29.13,28.87,29.04,138553.0,28.7705,28.9995,28.7407,28.9099,138553.0
2020-06-09 11:00:00,29.04,29.2,29.01,29.2,82829.0,28.9099,29.0692,28.88,29.0692,82829.0
2020-06-09 11:10:00,29.2,29.31,29.2,29.3,53879.0,29.0692,29.1787,29.0692,29.1687,53879.0
2020-06-09 11:20:00,29.3,29.31,29.13,29.14,34104.0,29.1687,29.1787,28.9995,29.0095,34104.0
2020-06-09 11:30:00,29.13,29.2,29.1,29.12,37867.0,28.9995,29.0692,28.9696,28.9896,37867.0
2020-06-09 11:40:00,29.11,29.27,29.11,29.25,27241.0,28.9796,29.1389,28.9796,29.119,27241.0
2020-06-09 11:50:00,29.26,29.28,29.18,29.21,36591.0,29.1289,29.1488,29.0493,29.0792,36591.0
2020-06-09 12:00:00,29.23,29.3,29.22,29.25,37898.0,29.0991,29.1687,29.0891,29.119,37898.0
2020-06-09 12:10:00,29.26,29.27,29.2,29.24,31013.0,29.1289,29.1389,29.0692,29.109,31013.0
2020-06-09 12:20:00,29.24,29.25,29.2,29.22,23803.0,29.109,29.119,29.0692,29.0891,23803.0
2020-06-09 12:30:00,29.23,29.27,29.18,29.21,52958.0,29.0991,29.1389,29.0493,29.0792,52958.0
2020-06-09 12:40:00,29.21,29.25,29.1,29.11,36167.0,29.0792,29.119,28.9696,28.9796,36167.0
2020-06-09 12:50:00,29.1,29.15,29.09,29.11,35587.0,28.9696,29.0194,28.9597,28.9796,35587.0
2020-06-09 13:00:00,29.11,29.15,29.1,29.11,25376.0,28.9796,29.0194,28.9696,28.9796,25376.0
2020-06-09 13:10:00,29.12,29.14,29.1,29.1,21393.0,28.9896,29.0095,28.9696,28.9696,21393.0
2020-06-09 13:20:00,29.1,29.15,29.1,29.12,31191.0,28.9696,29.0194,28.9696,28.9896,31191.0
2020-06-09 13:30:00,29.12,29.12,29.0,29.03,29456.0,28.9896,28.9896,28.8701,28.9,29456.0
2020-06-09 13:40:00,29.03,29.07,29.03,29.04,25370.0,28.9,28.9398,28.9,28.9099,25370.0
2020-06-09 13:50:00,29.03,29.07,29.01,29.03,25516.0,28.9,28.9398,28.88,28.9,25516.0
2020-06-09 14:00:00,29.03,29.09,28.99,29.05,51706.0,28.9,28.9597,28.8601,28.9199,51706.0
2020-06-09 14:10:00,29.05,29.09,29.04,29.04,29813.0,28.9199,28.9597,28.9099,28.9099,29813.0
2020-06-09 14:20:00,29.04,29.07,28.99,29.05,46775.0,28.9099,28.9398,28.8601,28.9199,46775.0
2020-06-09 14:30:00,29.05,29.1,29.02,29.06,29982.0,28.9199,28.9696,28.89,28.9298,29982.0
2020-06-09 14:40:00,29.06,29.14,29.03,29.12,55506.0,28.9298,29.0095,28.9,28.9896,55506.0
2020-06-09 14:50:00,29.13,29.2,29.04,29.05,104628.0,28.9995,29.0692,28.9099,28.9199,104628.0
2020-06-09 15:00:00,29.06,29.09,29.02,29.05,40712.0,28.9298,28.9597,28.89,28.9199,40712.0
2020-06-09 15:10:00,29.06,29.09,29.01,29.06,51340.0,28.9298,28.9597,28.88,28.9298,51340.0
2020-06-09 15:20:00,29.05,29.09,28.99,29.04,68450.0,28.9199,28.9597,28.8601,28.9099,68450.0
2020-06-09 15:30:00,29.04,29.06,28.98,29.05,108736.0,28.9099,28.9298,28.8502,28.9199,108736.0
2020-06-09 15:40:00,29.05,29.09,29.0,29.01,131630.0,28.9199,28.9597,28.8701,28.88,131630.0
2020-06-09 15:50:00,29.0,29.05,28.98,29.02,234542.0,28.8701,28.9199,28.8502,28.89,234542.0
2020-06-10 09:30:00,29.1,29.12,28.92,28.95,207278.0,28.9696,28.9896,28.7904,28.8203,207278.0
2020-06-10 09:40:00,28.95,28.95,28.54,28.6,117016.0,28.8203,28.8203,28.4122,28.4719,117016.0
2020-06-10 09:50:00,28.6,28.68,28.48,28.66,78250.0,28.4719,28.5515,28.3524,28.5316,78250.0
2020-06-10 10:00:00,28.65,28.7,28.58,28.59,85545.0,28.5217,28.5714,28.452,28.4619,85545.0
2020-06-10 10:10:00,28.58,28.58,28.32,28.32,86234.0,28.452,28.452,28.1931,28.1931,86234.0
2020-06-10 10:20:00,28.32,28.37,28.2,28.34,111921.0,28.1931,28.2429,28.0737,28.213,111921.0
2020-06-10 10:30:00,28.33,28.43,28.18,28.4,128655.0,28.2031,28.3026,28.0538,28.2728,128655.0
2020-06-10 10:40:00,28.4,28.47,28.28,28.29,62770.0,28.2728,28.3425,28.1533,28.1633,62770.0
2020-06-10 10:50:00,28.29,28.32,28.16,28.25,100771.0,28.1633,28.1931,28.0339,28.1235,100771.0
2020-06-10 11:00:00,28.25,28.35,28.2,28.3,63336.0,28.1235,28.223,28.0737,28.1732,63336.0
2020-06-10 11:10:00,28.29,28.35,28.16,28.31,46071.0,28.1633,28.223,28.0339,28.1832,46071.0
2020-06-10 11:20:00,28.31,28.35,28.23,28.24,51834.0,28.1832,28.223,28.1035,28.1135,51834.0
2020-06-10 11:30:00,28.24,28.34,28.19,28.3,123613.0,28.1135,28.213,28.0637,28.1732,123613.0
2020-06-10 11:40:00,28.3,28.36,28.2,28.23,79023.0,28.1732,28.233,28.0737,28.1035,79023.0
2020-06-10 11:50:00,28.22,28.34,28.2,28.32,75443.0,28.0936,28.213,28.0737,28.1931,75443.0
2020-06-10 12:00:00,28.32,28.32,28.22,28.27,61822.0,28.1931,28.1931,28.0936,28.1434,61822.0
2020-06-10 12:10:00,28.28,28.3,28.21,28.26,47149.0,28.1533,28.1732,28.0836,28.1334,47149.0
2020-06-10 12:20:00,28.25,28.27,28.22,28.22,37813.0,28.1235,28.1434,28.0936,28.0936,37813.0
2020-06-10 12:30:00,28.21,28.24,28.16,28.17,52615.0,28.0836,28.1135,28.0339,28.0438,52615.0
2020-06-10 12:40:00,28.18,28.22,28.16,28.18,30018.0,28.0538,28.0936,28.0339,28.0538,30018.0
2020-06-10 12:50:00,28.18,28.24,28.16,28.19,44981.0,28.0538,28.1135,28.0339,28.0637,44981.0
2020-06-10 13:00:00,28.18,28.21,28.15,28.2,33199.0,28.0538,28.0836,28.0239,28.0737,33199.0
2020-06-10 13:10:00,28.2,28.28,28.18,28.25,60887.0,28.0737,28.1533,28.0538,28.1235,60887.0
2020-06-10 13:20:00,28.24,28.24,28.17,28.19,45425.0,28.1135,28.1135,28.0438,28.0637,45425.0
2020-06-10 13:30:00,28.19,28.26,28.15,28.15,58249.0,28.0637,28.1334,28.0239,28.0239,58249.0
2020-06-10 13:40:00,28.15,28.19,28.14,28.18,43946.0,28.0239,28.0637,28.0139,28.0538,43946.0
2020-06-10 13:50:00,28.18,28.2,28.15,28.16,65018.0,28.0538,28.0737,28.0239,28.0339,65018.0
2020-06-10 14:00:00,28.15,28.28,28.08,28.2,91744.0,28.0239,28.1533,27.9542,28.0737,91744.0
2020-06-10 14:10:00,28.2,28.39,28.2,28.38,69946.0,28.0737,28.2628,28.0737,28.2529,69946.0
2020-06-10 14:20:00,28.38,28.39,28.32,28.38,95508.0,28.2529,28.2628,28.1931,28.2529,95508.0
2020-06-10 14:30:00,28.37,28.37,28.11,28.11,140188.0,28.2429,28.2429,27.9841,27.9841,140188.0
2020-06-10 14:40:00,28.12,28.2,28.01,28.04,222179.0,27.994,28.0737,27.8845,27.9144,222179.0
2020-06-10 14:50:00,28.05,28.12,27.98,28.09,198180.0,27.9243,27.994,27.8547,27.9642,198180.0
2020-06-10 15:00:00,28.08,28.18,28.01,28.14,66635.0,27.9542,28.0538,27.8845,28.0139,66635.0
2020-06-10 15:10:00,28.14,28.17,28.1,28.13,56991.0,28.0139,28.0438,27.9741,28.004,56991.0
2020-06-10 15:20:00,28.12,28.22,28.07,28.22,114240.0,27.994,28.0936,27.9443,28.0936,114240.0
2020-06-10 15:30:00,28.23,28.25,28.19,28.24,125812.0,28.1035,28.1235,28.0637,28.1135,125812.0
2020-06-10 15:40:00,28.24,28.25,28.2,28.24,139916.0,28.1135,28.1235,28.0737,28.1135,139916.0
2020-06-10 15:50:00,28.24,28.24,28.0,28.0,432027.0,28.1135,28.1135,27.8746,27.8746,432027.0
2020-06-11 09:30:00,27.05,27.23,26.86,27.11,359026.0,26.9288,27.108,26.7397,26.9886,359026.0
2020-06-11 09:40:00,27.12,27.37,27.1,27.18,159617.0,26.9985,27.2474,26.9786,27.0582,159617.0
2020-06-11 09:50:00,27.17,27.34,27.09,27.29,154500.0,27.0483,27.2175,26.9686,27.1678,154500.0
2020-06-11 10:00:00,27.3,27.4,27.19,27.28,76154.0,27.1777,27.2773,27.0682,27.1578,76154.0
2020-06-11 10:10:00,27.27,27.34,27.23,27.26,98662.0,27.1478,27.2175,27.108,27.1379,98662.0
2020-06-11 10:20:00,27.27,27.29,27.14,27.14,107306.0,27.1478,27.1678,27.0184,27.0184,107306.0
2020-06-11 10:30:00,27.14,27.17,27.07,27.12,136414.0,27.0184,27.0483,26.9487,26.9985,136414.0
2020-06-11 10:40:00,27.12,27.2,27.03,27.04,140805.0,26.9985,27.0782,26.9089,26.9189,140805.0
2020-06-11 10:50:00,27.05,27.13,27.01,27.03,142734.0,26.9288,27.0085,26.889,26.9089,142734.0
2020-06-11 11:00:00,27.03,27.03,26.9,26.92,206150.0,26.9089,26.9089,26.7795,26.7994,206150.0
2020-06-11 11:10:00,26.92,27.01,26.89,27.0,132186.0,26.7994,26.889,26.7695,26.8791,132186.0
2020-06-11 11:20:00,27.0,27.08,26.92,27.03,132992.0,26.8791,26.9587,26.7994,26.9089,132992.0
2020-06-11 11:30:00,27.02,27.05,26.95,27.03,184729.0,26.899,26.9288,26.8293,26.9089,184729.0
2020-06-11 11:40:00,27.02,27.02,26.83,26.87,119494.0,26.899,26.899,26.7098,26.7496,119494.0
2020-06-11 11:50:00,26.87,26.92,26.82,26.92,87376.0,26.7496,26.7994,26.6999,26.7994,87376.0
2020-06-11 12:00:00,26.91,26.94,26.85,26.87,73028.0,26.7895,26.8193,26.7297,26.7496,73028.0
2020-06-11 12:10:00,26.88,26.91,26.74,26.77,78400.0,26.7596,26.7895,26.6202,26.6501,78400.0
2020-06-11 12:20:00,26.76,26.86,26.74,26.81,131222.0,26.6401,26.7397,26.6202,26.6899,131222.0
2020-06-11 12:30:00,26.81,27.0,26.81,26.98,67446.0,26.6899,26.8791,26.6899,26.8591,67446.0
2020-06-11 12:40:00,26.98,27.03,26.91,26.93,69152.0,26.8591,26.9089,26.7895,26.8094,69152.0
2020-06-11 12:50:00,26.93,26.95,26.85,26.9,60650.0,26.8094,26.8293,26.7297,26.7795,60650.0
2020-06-11 13:00:00,26.89,27.07,26.87,27.07,67703.0,26.7695,26.9487,26.7496,26.9487,67703.0
2020-06-11 13:10:00,27.06,27.08,27.02,27.04,40896.0,26.9388,26.9587,26.899,26.9189,40896.0
2020-06-11 13:20:00,27.03,27.12,27.02,27.03,56419.0,26.9089,26.9985,26.899,26.9089,56419.0
2020-06-11 13:30:00,27.03,27.05,26.94,26.94,69521.0,26.9089,26.9288,26.8193,26.8193,69521.0
2020-06-11 13:40:00,26.94,26.96,26.86,26.9,64245.0,26.8193,26.8392,26.7397,26.7795,64245.0
2020-06-11 13:50:00,26.9,27.01,26.88,26.99,88696.0,26.7795,26.889,26.7596,26.8691,88696.0
2020-06-11 14:00:00,26.98,26.99,26.85,26.89,72143.0,26.8591,26.8691,26.7297,26.7695,72143.0
2020-06-11 14:10:00,26.89,26.91,26.79,26.81,69313.0,26.7695,26.7895,26.67,26.6899,69313.0
2020-06-11 14:20:00,26.81,26.89,26.8,26.83,94767.0,26.6899,26.7695,26.6799,26.7098,94767.0
2020-06-11 14:30:00,26.84,26.87,26.65,26.67,119453.0,26.7198,26.7496,26.5306,26.5505,119453.0
2020-06-11 14:40:00,26.67,26.69,26.57,26.6,134289.0,26.5505,26.5704,26.451,26.4808,134289.0
2020-06-11 14:50:00,26.61,26.62,26.52,26.56,148162.0,26.4908,26.5008,26.4012,26.441,148162.0
2020-06-11 15:00:00,26.57,26.63,26.47,26.6,214928.0,26.451,26.5107,26.3514,26.4808,214928.0
2020-06-11 15:10:00,26.6,26.61,26.45,26.57,107740.0,26.4808,26.4908,26.3315,26.451,107740.0
2020-06-11 15:20:00,26.57,26.61,26.5,26.57,130454.0,26.451,26.4908,26.3813,26.451,130454.0
2020-06-11 15:30:00,26.57,26.64,26.51,26.55,189908.0,26.451,26.5207,26.3912,26.4311,189908.0
2020-06-11 15:40:00,26.54,26.66,26.54,26.63,196050.0,26.4211,26.5406,26.4211,26.5107,196050.0
2020-06-11 15:50:00,26.62,26.62,26.53,26.54,406130.0,26.5008,26.5008,26.4112,26.4211,406130.0
2020-06-12 09:30:00,27.3,27.49,27.05,27.19,167919.0,27.1777,27.3669,26.9288,27.0682,167919.0
2020-06-12 09:40:00,27.22,27.28,27.0,27.0,108134.0,27.0981,27.1578,26.8791,26.8791,108134.0
2020-06-12 09:50:00,27.01,27.21,27.01,27.1,110171.0,26.889,27.0881,26.889,26.9786,110171.0
2020-06-12 10:00:00,27.11,27.22,27.1,27.14,127503.0,26.9886,27.0981,26.9786,27.0184,127503.0
2020-06-12 10:10:00,27.15,27.18,26.94,26.97,115959.0,27.0284,27.0582,26.8193,26.8492,115959.0
2020-06-12 10:20:00,26.97,27.14,26.97,27.03,72271.0,26.8492,27.0184,26.8492,26.9089,72271.0
2020-06-12 10:30:00,27.03,27.07,26.9,26.91,52908.0,26.9089,26.9487,26.7795,26.7895,52908.0
2020-06-12 10:40:00,26.91,27.01,26.9,26.95,49580.0,26.7895,26.889,26.7795,26.8293,49580.0
2020-06-12 10:50:00,26.94,26.94,26.61,26.62,51243.0,26.8193,26.8193,26.4908,26.5008,51243.0
2020-06-12 11:00:00,26.62,26.77,26.45,26.71,104233.0,26.5008,26.6501,26.3315,26.5903,104233.0
2020-06-12 11:10:00,26.71,26.71,26.41,26.41,43042.0,26.5903,26.5903,26.2917,26.2917,43042.0
2020-06-12 11:20:00,26.4,26.5,26.32,26.41,70411.0,26.2817,26.3813,26.2021,26.2917,70411.0
2020-06-12 11:30:00,26.41,26.6,26.34,26.54,102594.0,26.2917,26.4808,26.222,26.4211,102594.0
2020-06-12 11:40:00,26.54,26.59,26.46,26.51,57462.0,26.4211,26.4709,26.3415,26.3912,57462.0
2020-06-12 11:50:00,26.51,26.65,26.46,26.65,68858.0,26.3912,26.5306,26.3415,26.5306,68858.0
2020-06-12 12:00:00,26.65,26.74,26.62,26.69,104494.0,26.5306,26.6202,26.5008,26.5704,104494.0
2020-06-12 12:10:00,26.69,26.81,26.67,26.8,110112.0,26.5704,26.6899,26.5505,26.6799,110112.0
2020-06-12 12:20:00,26.79,26.79,26.69,26.72,54179.0,26.67,26.67,26.5704,26.6003,54179.0
2020-06-12 12:30:00,26.72,26.73,26.64,26.7,51081.0,26.6003,26.6103,26.5207,26.5804,51081.0
2020-06-12 12:40:00,26.7,26.75,26.66,26.69,26418.0,26.5804,26.6302,26.5406,26.5704,26418.0
2020-06-12 12:50:00,26.69,26.82,26.69,26.78,23104.0,26.5704,26.6999,26.5704,26.66,23104.0
2020-06-12 13:00:00,26.8,26.8,26.68,26.72,20669.0,26.6799,26.6799,26.5605,26.6003,20669.0
2020-06-12 13:10:00,26.72,26.74,26.64,26.66,45051.0,26.6003,26.6202,26.5207,26.5406,45051.0
2020-06-12 13:20:00,26.65,26.71,26.58,26.61,59333.0,26.5306,26.5903,26.4609,26.4908,59333.0
2020-06-12 13:30:00,26.62,26.64,26.43,26.46,38414.0,26.5008,26.5207,26.3116,26.3415,38414.0
2020-06-12 13:40:00,26.45,26.53,26.34,26.37,45650.0,26.3315,26.4112,26.222,26.2519,45650.0
2020-06-12 13:50:00,26.37,26.41,26.3,26.31,51847.0,26.2519,26.2917,26.1822,26.1921,51847.0
2020-06-12 14:00:00,26.32,26.46,26.29,26.33,64406.0,26.2021,26.3415,26.1722,26.2121,64406.0
2020-06-12 14:10:00,26.34,26.52,26.34,26.42,32956.0,26.222,26.4012,26.222,26.3016,32956.0
2020-06-12 14:20:00,26.43,26.56,26.4,26.56,29993.0,26.3116,26.441,26.2817,26.441,29993.0
2020-06-12 14:30:00,26.56,26.72,26.56,26.58,62034.0,26.441,26.6003,26.441,26.4609,62034.0
2020-06-12 14:40:00,26.59,26.62,26.51,26.52,50741.0,26.4709,26.5008,26.3912,26.4012,50741.0
2020-06-12 14:50:00,26.53,26.66,26.53,26.63,47768.0,26.4112,26.5406,26.4112,26.5107,47768.0
2020-06-12 15:00:00,26.63,26.79,26.63,26.71,49853.0,26.5107,26.67,26.5107,26.5903,49853.0
2020-06-12 15:10:00,26.7,26.78,26.65,26.71,60946.0,26.5804,26.66,26.5306,26.5903,60946.0
2020-06-12 15:20:00,26.71,26.78,26.63,26.78,143003.0,26.5903,26.66,26.5107,26.66,143003.0
2020-06-12 15:30:00,26.79,26.92,26.73,26.91,229381.0,26.67,26.7994,26.6103,26.7895,229381.0
2020-06-12 15:40:00,26.91,26.98,26.87,26.97,153988.0,26.7895,26.8591,26.7496,26.8492,153988.0
2020-06-12 15:50:00,26.98,27.15,26.94,27.14,771834.0,26.8591,27.0284,26.8193,27.0184,771834.0
2020-06-15 09:30:00,26.0,26.19,25.96,26.07,302242.0,25.8835,26.0727,25.8437,25.9532,302242.0
2020-06-15 09:40:00,26.08,26.18,25.93,26.04,211142.0,25.9632,26.0627,25.8138,25.9234,211142.0
2020-06-15 09:50:00,26.05,26.21,26.01,26.1,325172.0,25.9333,26.0926,25.8935,25.9831,325172.0
2020-06-15 10:00:00,26.1,26.26,26.01,26.2,206058.0,25.9831,26.1424,25.8935,26.0826,206058.0
2020-06-15 10:10:00,26.21,26.37,26.19,26.34,153922.0,26.0926,26.2519,26.0727,26.222,153922.0
2020-06-15 10:20:00,26.33,26.34,26.2,26.21,62796.0,26.2121,26.222,26.0826,26.0926,62796.0
2020-06-15 10:30:00,26.2,26.27,26.14,26.15,51985.0,26.0826,26.1523,26.0229,26.0329,51985.0
2020-06-15 10:40:00,26.13,26.33,26.08,26.32,78265.0,26.0129,26.2121,25.9632,26.2021,78265.0
2020-06-15 10:50:00,26.31,26.38,26.25,26.25,51496.0,26.1921,26.2618,26.1324,26.1324,51496.0
2020-06-15 11:00:00,26.26,26.45,26.23,26.42,62941.0,26.1424,26.3315,26.1125,26.3016,62941.0
2020-06-15 11:10:00,26.42,26.43,26.3,26.34,35767.0,26.3016,26.3116,26.1822,26.222,35767.0
2020-06-15 11:20:00,26.33,26.56,26.31,26.51,193702.0,26.2121,26.441,26.1921,26.3912,193702.0
2020-06-15 11:30:00,26.51,26.55,26.43,26.47,91632.0,26.3912,26.4311,26.3116,26.3514,91632.0
2020-06-15 11:40:00,26.48,26.49,26.36,26.39,76872.0,26.3614,26.3713,26.2419,26.2718,76872.0
2020-06-15 11:50:00,26.38,26.46,26.33,26.39,57736.0,26.2618,26.3415,26.2121,26.2718,57736.0
2020-06-15 12:00:00,26.38,26.57,26.35,26.51,62718.0,26.2618,26.451,26.232,26.3912,62718.0
2020-06-15 12:10:00,26.5,26.59,26.48,26.58,48660.0,26.3813,26.4709,26.3614,26.4609,48660.0
2020-06-15 12:20:00,26.57,26.63,26.56,26.61,66675.0,26.451,26.5107,26.441,26.4908,66675.0
2020-06-15 12:30:00,26.6,26.68,26.6,26.67,41428.0,26.4808,26.5605,26.4808,26.5505,41428.0
2020-06-15 12:40:00,26.67,26.75,26.63,26.73,63349.0,26.5505,26.6302,26.5107,26.6103,63349.0
2020-06-15 12:50:00,26.73,26.95,26.7,26.92,179648.0,26.6103,26.8293,26.5804,26.7994,179648.0
2020-06-15 13:00:00,26.91,27.05,26.84,27.04,106433.0,26.7895,26.9288,26.7198,26.9189,106433.0
2020-06-15 13:10:00,27.04,27.05,26.94,26.96,126574.0,26.9189,26.9288,26.8193,26.8392,126574.0
2020-06-15 13:20:00,26.95,26.97,26.83,26.84,32352.0,26.8293,26.8492,26.7098,26.7198,32352.0
2020-06-15 13:30:00,26.84,26.86,26.77,26.84,64410.0,26.7198,26.7397,26.6501,26.7198,64410.0
2020-06-15 13:40:00,26.83,26.84,26.7,26.71,50431.0,26.7098,26.7198,26.5804,26.5903,50431.0
2020-06-15 13:50:00,26.72,26.77,26.66,26.67,41981.0,26.6003,26.6501,26.5406,26.5505,41981.0
2020-06-15 14:00:00,26.68,26.96,26.68,26.88,93972.0,26.5605,26.8392,26.5605,26.7596,93972.0
2020-06-15 14:10:00,26.88,26.94,26.83,26.88,74844.0,26.7596,26.8193,26.7098,26.7596,74844.0
2020-06-15 14:20:00,26.87,26.91,26.81,26.85,73552.0,26.7496,26.7895,26.6899,26.7297,73552.0
2020-06-15 14:30:00,26.85,26.89,26.8,26.87,87964.0,26.7297,26.7695,26.6799,26.7496,87964.0
2020-06-15 14:40:00,26.87,26.89,26.8,26.84,85995.0,26.7496,26.7695,26.6799,26.7198,85995.0
2020-06-15 14:50:00,26.84,26.86,26.71,26.75,67665.0,26.7198,26.7397,26.5903,26.6302,67665.0
2020-06-15 15:00:00,26.75,26.85,26.73,26.81,74338.0,26.6302,26.7297,26.6103,26.6899,74338.0
2020-06-15 15:10:00,26.82,26.9,26.81,26.83,95974.0,26.6999,26.7795,26.6899,26.7098,95974.0
2020-06-15 15:20:00,26.83,26.88,26.75,26.77,162037.0,26.7098,26.7596,26.6302,26.6501,162037.0
2020-06-15 15:30:00,26.77,26.8,26.69,26.73,150180.0,26.6501,26.6799,26.5704,26.6103,150180.0
2020-06-15 15:40:00,26.73,26.85,26.68,26.82,134968.0,26.6103,26.7297,26.5605,26.6999,134968.0
2020-06-15 15:50:00,26.81,26.85,26.76,26.83,332771.0,26.6899,26.7297,26.6401,26.7098,332771.0
2020-06-16 09:30:00,27.67,27.95,27.63,27.69,277733.0,27.546,27.8248,27.5062,27.566,277733.0
2020-06-16 09:40:00,27.7,27.76,27.29,27.29,145386.0,27.5759,27.6356,27.1678,27.1678,145386.0
2020-06-16 09:50:00,27.3,27.47,27.3,27.44,173843.0,27.1777,27.3469,27.1777,27.3171,173843.0
2020-06-16 10:00:00,27.45,27.7,27.43,27.59,96799.0,27.327,27.5759,27.3071,27.4664,96799.0
2020-06-16 10:10:00,27.58,27.67,27.52,27.52,93278.0,27.4565,27.546,27.3967,27.3967,93278.0
2020-06-16 10:20:00,27.51,27.6,27.43,27.54,44245.0,27.3868,27.4764,27.3071,27.4166,44245.0
2020-06-16 10:30:00,27.55,27.55,27.34,27.39,65510.0,27.4266,27.4266,27.2175,27.2673,65510.0
2020-06-16 10:40:00,27.39,27.4,27.12,27.18,265114.0,27.2673,27.2773,26.9985,27.0582,265114.0
2020-06-16 10:50:00,27.19,27.19,26.38,26.43,561463.0,27.0682,27.0682,26.2618,26.3116,561463.0
2020-06-16 11:00:00,26.41,26.46,26.18,26.45,434364.0,26.2917,26.3415,26.0627,26.3315,434364.0
2020-06-16 11:10:00,26.45,26.5,26.3,26.42,162005.0,26.3315,26.3813,26.1822,26.3016,162005.0
2020-06-16 11:20:00,26.4,26.48,26.29,26.34,184586.0,26.2817,26.3614,26.1722,26.222,184586.0
2020-06-16 11:30:00,26.34,26.37,26.24,26.26,159801.0,26.222,26.2519,26.1225,26.1424,159801.0
2020-06-16 11:40:00,26.25,26.36,26.21,26.36,89218.0,26.1324,26.2419,26.0926,26.2419,89218.0
2020-06-16 11:50:00,26.38,26.38,26.19,26.21,82802.0,26.2618,26.2618,26.0727,26.0926,82802.0
2020-06-16 12:00:00,26.23,26.25,26.11,26.19,72693.0,26.1125,26.1324,25.993,26.0727,72693.0
2020-06-16 12:10:00,26.19,26.22,26.14,26.22,70444.0,26.0727,26.1025,26.0229,26.1025,70444.0
2020-06-16 12:20:00,26.24,26.24,26.18,26.2,60328.0,26.1225,26.1225,26.0627,26.0826,60328.0
2020-06-16 12:30:00,26.2,26.24,26.15,26.22,49318.0,26.0826,26.1225,26.0329,26.1025,49318.0
2020-06-16 12:40:00,26.22,26.28,26.19,26.22,120682.0,26.1025,26.1623,26.0727,26.1025,120682.0
2020-06-16 12:50:00,26.22,26.26,26.19,26.25,58391.0,26.1025,26.1424,26.0727,26.1324,58391.0
2020-06-16 13:00:00,26.24,26.31,26.15,26.26,214340.0,26.1225,26.1921,26.0329,26.1424,214340.0
2020-06-16 13:10:00,26.26,26.31,26.25,26.31,48815.0,26.1424,26.1921,26.1324,26.1921,48815.0
2020-06-16 13:20:00,26.3,26.3,26.22,26.26,48031.0,26.1822,26.1822,26.1025,26.1424,48031.0
2020-06-16 13:30:00,26.27,26.27,26.15,26.17,82929.0,26.1523,26.1523,26.0329,26.0528,82929.0
2020-06-16 13:40:00,26.18,26.2,26.14,26.17,64907.0,26.0627,26.0826,26.0229,26.0528,64907.0
2020-06-16 13:50:00,26.17,26.2,26.06,26.07,126467.0,26.0528,26.0826,25.9433,25.9532,126467.0
2020-06-16 14:00:00,26.08,26.15,26.06,26.1,117226.0,25.9632,26.0329,25.9433,25.9831,117226.0
2020-06-16 14:10:00,26.1,26.17,26.06,26.11,125386.0,25.9831,26.0528,25.9433,25.993,125386.0
2020-06-16 14:20:00,26.12,26.16,26.0,26.04,203854.0,26.003,26.0428,25.8835,25.9234,203854.0
2020-06-16 14:30:00,26.05,26.13,26.02,26.05,82356.0,25.9333,26.0129,25.9034,25.9333,82356.0
2020-06-16 14:40:00,26.05,26.07,26.01,26.04,57874.0,25.9333,25.9532,25.8935,25.9234,57874.0
2020-06-16 14:50:00,26.03,26.09,26.01,26.09,66179.0,25.9134,25.9731,25.8935,25.9731,66179.0
2020-06-16 15:00:00,26.09,26.11,26.0,26.03,112344.0,25.9731,25.993,25.8835,25.9134,112344.0
2020-06-16 15:10:00,26.03,26.06,25.99,26.01,267626.0,25.9134,25.9433,25.8736,25.8935,267626.0
2020-06-16 15:20:00,26.0,26.1,26.0,26.03,368407.0,25.8835,25.9831,25.8835,25.9134,368407.0
2020-06-16 15:30:00,26.03,26.12,26.0,26.04,333879.0,25.9134,26.003,25.8835,25.9234,333879.0
2020-06-16 15:40:00,26.04,26.05,25.86,25.9,475061.0,25.9234,25.9333,25.7442,25.784,475061.0
2020-06-16 15:50:00,25.9,25.97,25.86,25.96,990678.0,25.784,25.8537,25.7442,25.8437,990678.0
2020-06-17 09:30:00,26.17,26.21,25.82,26.14,259761.0,26.0528,26.0926,25.7043,26.0229,259761.0
2020-06-17 09:40:00,26.14,26.19,25.98,25.98,176926.0,26.0229,26.0727,25.8636,25.8636,176926.0
2020-06-17 09:50:00,25.98,26.01,25.83,25.87,155312.0,25.8636,25.8935,25.7143,25.7541,155312.0
2020-06-17 10:00:00,25.88,26.1,25.88,26.07,152312.0,25.7641,25.9831,25.7641,25.9532,152312.0
2020-06-17 10:10:00,26.07,26.12,25.89,25.94,184171.0,25.9532,26.003,25.774,25.8238,184171.0
2020-06-17 10:20:00,25.95,26.02,25.93,25.99,154570.0,25.8338,25.9034,25.8138,25.8736,154570.0
2020-06-17 10:30:00,25.99,26.03,25.96,25.99,153990.0,25.8736,25.9134,25.8437,25.8736,153990.0
2020-06-17 10:40:00,25.99,26.11,25.96,26.1,123599.0,25.8736,25.993,25.8437,25.9831,123599.0
2020-06-17 10:50:00,26.1,26.22,26.09,26.13,51772.0,25.9831,26.1025,25.9731,26.0129,51772.0
2020-06-17 11:00:00,26.15,26.2,26.09,26.17,47797.0,26.0329,26.0826,25.9731,26.0528,47797.0
2020-06-17 11:10:00,26.17,26.22,26.11,26.17,50034.0,26.0528,26.1025,25.993,26.0528,50034.0
2020-06-17 11:20:00,26.18,26.18,26.09,26.15,74077.0,26.0627,26.0627,25.9731,26.0329,74077.0
2020-06-17 11:30:00,26.15,26.21,26.12,26.14,60277.0,26.0329,26.0926,26.003,26.0229,60277.0
2020-06-17 11:40:00,26.14,26.26,26.14,26.24,56548.0,26.0229,26.1424,26.0229,26.1225,56548.0
2020-06-17 11:50:00,26.24,26.25,26.12,26.17,158866.0,26.1225,26.1324,26.003,26.0528,158866.0
2020-06-17 12:00:00,26.17,26.18,26.13,26.14,31589.0,26.0528,26.0627,26.0129,26.0229,31589.0
2020-06-17 12:10:00,26.13,26.13,26.08,26.11,37846.0,26.0129,26.0129,25.9632,25.993,37846.0
2020-06-17 12:20:00,26.1,26.11,26.07,26.08,31864.0,25.9831,25.993,25.9532,25.9632,31864.0
2020-06-17 12:30:00,26.09,26.15,26.08,26.09,58087.0,25.9731,26.0329,25.9632,25.9731,58087.0
2020-06-17 12:40:00,26.08,26.13,26.08,26.1,37796.0,25.9632,26.0129,25.9632,25.9831,37796.0
2020-06-17 12:50:00,26.1,26.1,26.06,26.1,34518.0,25.9831,25.9831,25.9433,25.9831,34518.0
2020-06-17 13:00:00,26.11,26.15,26.1,26.13,43339.0,25.993,26.0329,25.9831,26.0129,43339.0
2020-06-17 13:10:00,26.12,26.14,26.11,26.14,21867.0,26.003,26.0229,25.993,26.0229,21867.0
2020-06-17 13:20:00,26.13,26.17,26.13,26.15,34108.0,26.0129,26.0528,26.0129,26.0329,34108.0
2020-06-17 13:30:00,26.15,26.15,26.08,26.11,49821.0,26.0329,26.0329,25.9632,25.993,49821.0
2020-06-17 13:40:00,26.1,26.1,26.04,26.05,45760.0,25.9831,25.9831,25.9234,25.9333,45760.0
2020-06-17 13:50:00,26.05,26.06,26.0,26.02,40279.0,25.9333,25.9433,25.8835,25.9034,40279.0
2020-06-17 14:00:00,26.02,26.04,26.0,26.02,87250.0,25.9034,25.9234,25.8835,25.9034,87250.0
2020-06-17 14:10:00,26.02,26.05,25.97,25.97,70080.0,25.9034,25.9333,25.8537,25.8537,70080.0
2020-06-17 14:20:00,25.98,26.0,25.97,25.97,66658.0,25.8636,25.8835,25.8537,25.8537,66658.0
2020-06-17 14:30:00,25.98,26.0,25.97,25.99,65468.0,25.8636,25.8835,25.8537,25.8736,65468.0
2020-06-17 14:40:00,26.0,26.05,25.99,26.02,95941.0,25.8835,25.9333,25.8736,25.9034,95941.0
2020-06-17 14:50:00,26.01,26.05,25.96,25.96,75573.0,25.8935,25.9333,25.8437,25.8437,75573.0
2020-06-17 15:00:00,25.97,25.98,25.93,25.97,106045.0,25.8537,25.8636,25.8138,25.8537,106045.0
2020-06-17 15:10:00,25.96,25.97,25.9,25.9,84252.0,25.8437,25.8537,25.784,25.784,84252.0
2020-06-17 15:20:00,25.9,25.95,25.88,25.94,111963.0,25.784,25.8338,25.7641,25.8238,111963.0
2020-06-17 15:30:00,25.94,25.96,25.89,25.95,185342.0,25.8238,25.8437,25.774,25.8338,185342.0
2020-06-17 15:40:00,25.95,25.96,25.88,25.92,175225.0,25.8338,25.8437,25.7641,25.8039,175225.0
2020-06-17 15:50:00,25.92,25.97,25.9,25.96,357624.0,25.8039,25.8537,25.784,25.8437,357624.0
2020-06-18 09:30:00,26.33,26.58,26.07,26.3,562920.0,26.2121,26.4609,25.9532,26.1822,562920.0
2020-06-18 09:40:00,26.29,26.35,26.19,26.31,150783.0,26.1722,26.232,26.0727,26.1921,150783.0
2020-06-18 09:50:00,26.3,26.3,26.09,26.15,59623.0,26.1822,26.1822,25.9731,26.0329,59623.0
2020-06-18 10:00:00,26.16,26.42,26.16,26.42,36752.0,26.0428,26.3016,26.0428,26.3016,36752.0
2020-06-18 10:10:00,26.42,26.53,26.35,26.51,41865.0,26.3016,26.4112,26.232,26.3912,41865.0
2020-06-18 10:20:00,26.51,26.54,26.4,26.49,38906.0,26.3912,26.4211,26.2817,26.3713,38906.0
2020-06-18 10:30:00,26.5,26.57,26.42,26.48,53971.0,26.3813,26.451,26.3016,26.3614,53971.0
2020-06-18 10:40:00,26.48,26.55,26.48,26.53,41272.0,26.3614,26.4311,26.3614,26.4112,41272.0
2020-06-18 10:50:00,26.52,26.52,26.32,26.37,80710.0,26.4012,26.4012,26.2021,26.2519,80710.0
2020-06-18 11:00:00,26.38,26.38,26.22,26.23,99597.0,26.2618,26.2618,26.1025,26.1125,99597.0
2020-06-18 11:10:00,26.22,26.27,26.19,26.25,152202.0,26.1025,26.1523,26.0727,26.1324,152202.0
2020-06-18 11:20:00,26.25,26.34,26.22,26.27,138447.0,26.1324,26.222,26.1025,26.1523,138447.0
2020-06-18 11:30:00,26.27,26.31,26.2,26.22,39478.0,26.1523,26.1921,26.0826,26.1025,39478.0
2020-06-18 11:40:00,26.21,26.23,26.16,26.17,23782.0,26.0926,26.1125,26.0428,26.0528,23782.0
2020-06-18 11:50:00,26.17,26.17,26.06,26.1,34526.0,26.0528,26.0528,25.9433,25.9831,34526.0
2020-06-18 12:00:00,26.11,26.13,26.06,26.11,28049.0,25.993,26.0129,25.9433,25.993,28049.0
2020-06-18 12:10:00,26.11,26.13,26.09,26.09,38003.0,25.993,26.0129,25.9731,25.9731,38003.0
2020-06-18 12:20:00,26.09,26.13,26.08,26.13,34081.0,25.9731,26.0129,25.9632,26.0129,34081.0
2020-06-18 12:30:00,26.13,26.13,26.04,26.04,21674.0,26.0129,26.0129,25.9234,25.9234,21674.0
2020-06-18 12:40:00,26.05,26.07,26.03,26.04,21539.0,25.9333,25.9532,25.9134,25.9234,21539.0
2020-06-18 12:50:00,26.03,26.07,26.02,26.06,23903.0,25.9134,25.9532,25.9034,25.9433,23903.0
2020-06-18 13:00:00,26.06,26.06,26.02,26.05,24298.0,25.9433,25.9433,25.9034,25.9333,24298.0
2020-06-18 13:10:00,26.06,26.09,26.05,26.08,23327.0,25.9433,25.9731,25.9333,25.9632,23327.0
2020-06-18 13:20:00,26.08,26.08,26.03,26.06,31533.0,25.9632,25.9632,25.9134,25.9433,31533.0
2020-06-18 13:30:00,26.07,26.1,26.06,26.09,21586.0,25.9532,25.9831,25.9433,25.9731,21586.0
2020-06-18 13:40:00,26.09,26.09,26.06,26.06,16115.0,25.9731,25.9731,25.9433,25.9433,16115.0
2020-06-18 13:50:00,26.06,26.07,26.03,26.03,31154.0,25.9433,25.9532,25.9134,25.9134,31154.0
2020-06-18 14:00:00,26.03,26.04,26.0,26.04,41547.0,25.9134,25.9234,25.8835,25.9234,41547.0
2020-06-18 14:10:00,26.04,26.19,26.03,26.16,133983.0,25.9234,26.0727,25.9134,26.0428,133983.0
2020-06-18 14:20:00,26.15,26.18,26.12,26.14,43264.0,26.0329,26.0627,26.003,26.0229,43264.0
2020-06-18 14:30:00,26.15,26.22,26.06,26.09,74970.0,26.0329,26.1025,25.9433,25.9731,74970.0
2020-06-18 14:40:00,26.1,26.1,26.03,26.03,22443.0,25.9831,25.9831,25.9134,25.9134,22443.0
2020-06-18 14:50:00,26.04,26.05,26.01,26.03,35586.0,25.9234,25.9333,25.8935,25.9134,35586.0
2020-06-18 15:00:00,26.01,26.07,26.01,26.07,22142.0,25.8935,25.9532,25.8935,25.9532,22142.0
2020-06-18 15:10:00,26.07,26.1,26.05,26.09,40438.0,25.9532,25.9831,25.9333,25.9731,40438.0
2020-06-18 15:20:00,26.09,26.14,26.08,26.13,57029.0,25.9731,26.0229,25.9632,26.0129,57029.0
2020-06-18 15:30:00,26.12,26.16,26.1,26.14,91469.0,26.003,26.0428,25.9831,26.0229,91469.0
2020-06-18 15:40:00,26.13,26.15,26.09,26.12,83564.0,26.0129,26.0329,25.9731,26.003,83564.0
2020-06-18 15:50:00,26.13,26.13,26.05,26.09,314930.0,26.0129,26.0129,25.9333,25.9731,314930.0
2020-06-19 09:30:00,26.42,26.54,26.33,26.49,444924.0,26.3016,26.4211,26.2121,26.3713,444924.0
2020-06-19 09:40:00,26.49,26.52,26.31,26.44,75887.0,26.3713,26.4012,26.1921,26.3216,75887.0
2020-06-19 09:50:00,26.43,26.67,26.43,26.57,77413.0,26.3116,26.5505,26.3116,26.451,77413.0
2020-06-19 10:00:00,26.58,26.68,26.52,26.53,129375.0,26.4609,26.5605,26.4012,26.4112,129375.0
2020-06-19 10:10:00,26.54,26.75,26.48,26.74,117628.0,26.4211,26.6302,26.3614,26.6202,117628.0
2020-06-19 10:20:00,26.73,26.74,26.67,26.69,48097.0,26.6103,26.6202,26.5505,26.5704,48097.0
2020-06-19 10:30:00,26.69,26.7,26.55,26.61,62750.0,26.5704,26.5804,26.4311,26.4908,62750.0
2020-06-19 10:40:00,26.6,26.69,26.55,26.66,118008.0,26.4808,26.5704,26.4311,26.5406,118008.0
2020-06-19 10:50:00,26.65,26.65,26.53,26.55,44746.0,26.5306,26.5306,26.4112,26.4311,44746.0
2020-06-19 11:00:00,26.56,26.6,26.51,26.54,36447.0,26.441,26.4808,26.3912,26.4211,36447.0
2020-06-19 11:10:00,26.54,26.62,26.54,26.55,31145.0,26.4211,26.5008,26.4211,26.4311,31145.0
2020-06-19 11:20:00,26.53,26.62,26.5,26.57,60622.0,26.4112,26.5008,26.3813,26.451,60622.0
2020-06-19 11:30:00,26.58,26.6,26.55,26.58,34891.0,26.4609,26.4808,26.4311,26.4609,34891.0
2020-06-19 11:40:00,26.58,26.63,26.58,26.63,48908.0,26.4609,26.5107,26.4609,26.5107,48908.0
2020-06-19 11:50:00,26.63,26.69,26.61,26.62,93964.0,26.5107,26.5704,26.4908,26.5008,93964.0
2020-06-19 12:00:00,26.62,26.65,26.55,26.57,56788.0,26.5008,26.5306,26.4311,26.451,56788.0
2020-06-19 12:10:00,26.57,26.59,26.22,26.23,107062.0,26.451,26.4709,26.1025,26.1125,107062.0
2020-06-19 12:20:00,26.22,26.26,26.08,26.14,104579.0,26.1025,26.1424,25.9632,26.0229,104579.0
2020-06-19 12:30:00,26.14,26.17,26.04,26.05,56777.0,26.0229,26.0528,25.9234,25.9333,56777.0
2020-06-19 12:40:00,26.05,26.15,26.02,26.15,63545.0,25.9333,26.0329,25.9034,26.0329,63545.0
2020-06-19 12:50:00,26.15,26.18,26.12,26.16,36278.0,26.0329,26.0627,26.003,26.0428,36278.0
2020-06-19 13:00:00,26.17,26.19,26.09,26.09,26810.0,26.0528,26.0727,25.9731,25.9731,26810.0
2020-06-19 13:10:00,26.1,26.14,26.04,26.06,59603.0,25.9831,26.0229,25.9234,25.9433,59603.0
2020-06-19 13:20:00,26.05,26.08,25.96,25.96,104878.0,25.9333,25.9632,25.8437,25.8437,104878.0
2020-06-19 13:30:00,25.96,26.05,25.92,26.05,49930.0,25.8437,25.9333,25.8039,25.9333,49930.0
2020-06-19 13:40:00,26.05,26.06,25.97,26.01,39669.0,25.9333,25.9433,25.8537,25.8935,39669.0
2020-06-19 13:50:00,26.01,26.02,25.9,25.94,61365.0,25.8935,25.9034,25.784,25.8238,61365.0
2020-06-19 14:00:00,25.93,26.01,25.86,25.92,54333.0,25.8138,25.8935,25.7442,25.8039,54333.0
2020-06-19 14:10:00,25.91,25.94,25.84,25.85,51015.0,25.7939,25.8238,25.7242,25.7342,51015.0
2020-06-19 14:20:00,25.86,25.91,25.85,25.89,65460.0,25.7442,25.7939,25.7342,25.774,65460.0
2020-06-19 14:30:00,25.89,25.97,25.86,25.94,52255.0,25.774,25.8537,25.7442,25.8238,52255.0
2020-06-19 14:40:00,25.94,25.99,25.93,25.94,59633.0,25.8238,25.8736,25.8138,25.8238,59633.0
2020-06-19 14:50:00,25.94,26.0,25.93,25.97,69015.0,25.8238,25.8835,25.8138,25.8537,69015.0
2020-06-19 15:00:00,25.96,25.99,25.94,25.95,66396.0,25.8437,25.8736,25.8238,25.8338,66396.0
2020-06-19 15:10:00,25.95,26.05,25.93,26.02,51169.0,25.8338,25.9333,25.8138,25.9034,51169.0
2020-06-19 15:20:00,26.02,26.04,25.94,25.95,89085.0,25.9034,25.9234,25.8238,25.8338,89085.0
2020-06-19 15:30:00,25.95,26.05,25.94,26.0,128967.0,25.8338,25.9333,25.8238,25.8835,128967.0
2020-06-19 15:40:00,26.0,26.09,25.97,25.99,156298.0,25.8835,25.9731,25.8537,25.8736,156298.0
2020-06-19 15:50:00,25.99,26.06,25.98,26.0,351799.0,25.8736,25.9433,25.8636,25.8835,351799.0
2020-06-22 09:30:00,26.2,26.26,25.74,25.85,223847.0,26.0826,26.1424,25.6247,25.7342,223847.0
2020-06-22 09:40:00,25.86,25.98,25.79,25.91,100188.0,25.7442,25.8636,25.6745,25.7939,100188.0
2020-06-22 09:50:00,25.91,26.07,25.83,25.95,113991.0,25.7939,25.9532,25.7143,25.8338,113991.0
2020-06-22 10:00:00,25.95,26.06,25.92,26.0,57456.0,25.8338,25.9433,25.8039,25.8835,57456.0
2020-06-22 10:10:00,26.0,26.04,25.97,26.0,58936.0,25.8835,25.9234,25.8537,25.8835,58936.0
2020-06-22 10:20:00,26.0,26.08,25.98,25.98,43419.0,25.8835,25.9632,25.8636,25.8636,43419.0
2020-06-22 10:30:00,25.99,26.02,25.96,25.99,55850.0,25.8736,25.9034,25.8437,25.8736,55850.0
2020-06-22 10:40:00,25.99,26.05,25.92,25.92,62696.0,25.8736,25.9333,25.8039,25.8039,62696.0
2020-06-22 10:50:00,25.93,25.94,25.75,25.75,83248.0,25.8138,25.8238,25.6346,25.6346,83248.0
2020-06-22 11:00:00,25.75,25.77,25.65,25.67,88218.0,25.6346,25.6546,25.5351,25.555,88218.0
2020-06-22 11:10:00,25.67,25.82,25.62,25.79,64750.0,25.555,25.7043,25.5052,25.6745,64750.0
2020-06-22 11:20:00,25.77,25.84,25.73,25.8,36521.0,25.6546,25.7242,25.6147,25.6844,36521.0
2020-06-22 11:30:00,25.81,25.85,25.76,25.83,52416.0,25.6944,25.7342,25.6446,25.7143,52416.0
2020-06-22 11:40:00,25.84,25.85,25.78,25.78,37324.0,25.7242,25.7342,25.6645,25.6645,37324.0
2020-06-22 11:50:00,25.78,25.83,25.72,25.74,39344.0,25.6645,25.7143,25.6048,25.6247,39344.0
2020-06-22 12:00:00,25.74,25.85,25.73,25.82,31780.0,25.6247,25.7342,25.6147,25.7043,31780.0
2020-06-22 12:10:00,25.82,26.24,25.78,25.97,760940.0,25.7043,26.1225,25.6645,25.8537,760940.0
2020-06-22 12:20:00,25.97,26.11,25.96,26.04,220241.0,25.8537,25.993,25.8437,25.9234,220241.0
2020-06-22 12:30:00,26.04,26.06,26.0,26.05,42056.0,25.9234,25.9433,25.8835,25.9333,42056.0
2020-06-22 12:40:00,26.05,26.15,26.04,26.12,62225.0,25.9333,26.0329,25.9234,26.003,62225.0
2020-06-22 12:50:00,26.13,26.27,26.12,26.27,116108.0,26.0129,26.1523,26.003,26.1523,116108.0
2020-06-22 13:00:00,26.26,26.29,26.21,26.21,58852.0,26.1424,26.1722,26.0926,26.0926,58852.0
2020-06-22 13:10:00,26.21,26.24,26.15,26.2,37525.0,26.0926,26.1225,26.0329,26.0826,37525.0
2020-06-22 13:20:00,26.2,26.23,26.17,26.18,39741.0,26.0826,26.1125,26.0528,26.0627,39741.0
2020-06-22 13:30:00,26.18,26.18,26.14,26.15,33445.0,26.0627,26.0627,26.0229,26.0329,33445.0
2020-06-22 13:40:00,26.16,26.28,26.16,26.27,45145.0,26.0428,26.1623,26.0428,26.1523,45145.0
2020-06-22 13:50:00,26.26,26.28,26.22,26.24,39726.0,26.1424,26.1623,26.1025,26.1225,39726.0
2020-06-22 14:00:00,26.24,26.28,26.17,26.27,60916.0,26.1225,26.1623,26.0528,26.1523,60916.0
2020-06-22 14:10:00,26.26,26.27,26.22,26.23,40565.0,26.1424,26.1523,26.1025,26.1125,40565.0
2020-06-22 14:20:00,26.24,26.28,26.2,26.23,34766.0,26.1225,26.1623,26.0826,26.1125,34766.0
2020-06-22 14:30:00,26.24,26.31,26.23,26.3,49464.0,26.1225,26.1921,26.1125,26.1822,49464.0
2020-06-22 14:40:00,26.3,26.31,26.25,26.3,44716.0,26.1822,26.1921,26.1324,26.1822,44716.0
2020-06-22 14:50:00,26.3,26.3,26.24,26.29,41480.0,26.1822,26.1822,26.1225,26.1722,41480.0
2020-06-22 15:00:00,26.29,26.32,26.28,26.3,29977.0,26.1722,26.2021,26.1623,26.1822,29977.0
2020-06-22 15:10:00,26.3,26.31,26.14,26.18,56776.0,26.1822,26.1921,26.0229,26.0627,56776.0
2020-06-22 15:20:00,26.17,26.18,26.11,26.14,53855.0,26.0528,26.0627,25.993,26.0229,53855.0
2020-06-22 15:30:00,26.15,26.24,26.15,26.22,104858.0,26.0329,26.1225,26.0329,26.1025,104858.0
2020-06-22 15:40:00,26.21,26.28,26.2,26.25,85251.0,26.0926,26.1623,26.0826,26.1324,85251.0
2020-06-22 15:50:00,26.25,26.31,26.22,26.29,238629.0,26.1324,26.1921,26.1025,26.1722,238629.0
2020-06-23 09:30:00,26.79,26.81,26.56,26.6,245791.0,26.67,26.6899,26.441,26.4808,245791.0
2020-06-23 09:40:00,26.6,26.65,26.5,26.52,86210.0,26.4808,26.5306,26.3813,26.4012,86210.0
2020-06-23 09:50:00,26.52,26.61,26.45,26.59,121460.0,26.4012,26.4908,26.3315,26.4709,121460.0
2020-06-23 10:00:00,26.59,26.62,26.48,26.62,82301.0,26.4709,26.5008,26.3614,26.5008,82301.0
2020-06-23 10:10:00,26.61,26.82,26.59,26.79,81305.0,26.4908,26.6999,26.4709,26.67,81305.0
2020-06-23 10:20:00,26.79,26.94,26.79,26.9,168286.0,26.67,26.8193,26.67,26.7795,168286.0
2020-06-23 10:30:00,26.91,26.92,26.75,26.8,78318.0,26.7895,26.7994,26.6302,26.6799,78318.0
2020-06-23 10:40:00,26.8,26.86,26.65,26.7,104658.0,26.6799,26.7397,26.5306,26.5804,104658.0
2020-06-23 10:50:00,26.7,26.72,26.67,26.72,45033.0,26.5804,26.6003,26.5505,26.6003,45033.0
2020-06-23 11:00:00,26.71,26.78,26.66,26.78,48931.0,26.5903,26.66,26.5406,26.66,48931.0
2020-06-23 11:10:00,26.78,26.8,26.73,26.76,70581.0,26.66,26.6799,26.6103,26.6401,70581.0
2020-06-23 11:20:00,26.76,26.76,26.64,26.64,97886.0,26.6401,26.6401,26.5207,26.5207,97886.0
2020-06-23 11:30:00,26.64,26.65,26.5,26.53,80834.0,26.5207,26.5306,26.3813,26.4112,80834.0
2020-06-23 11:40:00,26.53,26.57,26.51,26.53,47050.0,26.4112,26.451,26.3912,26.4112,47050.0
2020-06-23 11:50:00,26.52,26.54,26.46,26.54,98565.0,26.4012,26.4211,26.3415,26.4211,98565.0
2020-06-23 12:00:00,26.54,26.6,26.52,26.58,38182.0,26.4211,26.4808,26.4012,26.4609,38182.0
2020-06-23 12:10:00,26.58,26.62,26.52,26.53,53988.0,26.4609,26.5008,26.4012,26.4112,53988.0
2020-06-23 12:20:00,26.52,26.58,26.49,26.51,94871.0,26.4012,26.4609,26.3713,26.3912,94871.0
2020-06-23 12:30:00,26.52,26.52,26.47,26.49,38399.0,26.4012,26.4012,26.3514,26.3713,38399.0
2020-06-23 12:40:00,26.48,26.54,26.47,26.54,17899.0,26.3614,26.4211,26.3514,26.4211,17899.0
2020-06-23 12:50:00,26.53,26.57,26.5,26.55,14376.0,26.4112,26.451,26.3813,26.4311,14376.0
2020-06-23 13:00:00,26.55,26.57,26.52,26.55,13866.0,26.4311,26.451,26.4012,26.4311,13866.0
2020-06-23 13:10:00,26.55,26.6,26.54,26.6,53652.0,26.4311,26.4808,26.4211,26.4808,53652.0
2020-06-23 13:20:00,26.61,26.64,26.6,26.61,19285.0,26.4908,26.5207,26.4808,26.4908,19285.0
2020-06-23 13:30:00,26.62,26.66,26.61,26.66,19202.0,26.5008,26.5406,26.4908,26.5406,19202.0
2020-06-23 13:40:00,26.66,26.75,26.66,26.73,31817.0,26.5406,26.6302,26.5406,26.6103,31817.0
2020-06-23 13:50:00,26.74,26.76,26.69,26.74,43255.0,26.6202,26.6401,26.5704,26.6202,43255.0
2020-06-23 14:00:00,26.74,26.74,26.66,26.7,35369.0,26.6202,26.6202,26.5406,26.5804,35369.0
2020-06-23 14:10:00,26.69,26.7,26.65,26.68,12515.0,26.5704,26.5804,26.5306,26.5605,12515.0
2020-06-23 14:20:00,26.68,26.74,26.68,26.74,16139.0,26.5605,26.6202,26.5605,26.6202,16139.0
2020-06-23 14:30:00,26.74,26.76,26.73,26.75,18826.0,26.6202,26.6401,26.6103,26.6302,18826.0
2020-06-23 14:40:00,26.75,26.76,26.7,26.71,13972.0,26.6302,26.6401,26.5804,26.5903,13972.0
2020-06-23 14:50:00,26.71,26.73,26.69,26.73,50431.0,26.5903,26.6103,26.5704,26.6103,50431.0
2020-06-23 15:00:00,26.73,26.74,26.68,26.72,29503.0,26.6103,26.6202,26.5605,26.6003,29503.0
2020-06-23 15:10:00,26.74,26.78,26.72,26.78,26633.0,26.6202,26.66,26.6003,26.66,26633.0
2020-06-23 15:20:00,26.78,26.79,26.72,26.74,33939.0,26.66,26.67,26.6003,26.6202,33939.0
2020-06-23 15:30:00,26.74,26.77,26.72,26.74,90073.0,26.6202,26.6501,26.6003,26.6202,90073.0
2020-06-23 15:40:00,26.73,26.77,26.7,26.75,146858.0,26.6103,26.6501,26.5804,26.6302,146858.0
2020-06-23 15:50:00,26.75,26.75,26.63,26.67,174052.0,26.6302,26.6302,26.5107,26.5505,174052.0
2020-06-24 09:30:00,26.3,26.47,26.23,26.28,146100.0,26.1822,26.3514,26.1125,26.1623,146100.0
2020-06-24 09:40:00,26.29,26.29,26.02,26.07,85014.0,26.1722,26.1722,25.9034,25.9532,85014.0
2020-06-24 09:50:00,26.08,26.18,26.03,26.05,80515.0,25.9632,26.0627,25.9134,25.9333,80515.0
2020-06-24 10:00:00,26.05,26.13,26.04,26.13,85061.0,25.9333,26.0129,25.9234,26.0129,85061.0
2020-06-24 10:10:00,26.12,26.23,26.1,26.21,44331.0,26.003,26.1125,25.9831,26.0926,44331.0
2020-06-24 10:20:00,26.21,26.26,26.15,26.24,42970.0,26.0926,26.1424,26.0329,26.1225,42970.0
2020-06-24 10:30:00,26.24,26.26,26.1,26.12,48081.0,26.1225,26.1424,25.9831,26.003,48081.0
2020-06-24 10:40:00,26.13,26.25,26.13,26.24,31627.0,26.0129,26.1324,26.0129,26.1225,31627.0
2020-06-24 10:50:00,26.25,26.26,26.14,26.16,36059.0,26.1324,26.1424,26.0229,26.0428,36059.0
2020-06-24 11:00:00,26.16,26.19,26.04,26.05,58038.0,26.0428,26.0727,25.9234,25.9333,58038.0
2020-06-24 11:10:00,26.05,26.1,25.99,26.08,91155.0,25.9333,25.9831,25.8736,25.9632,91155.0
2020-06-24 11:20:00,26.08,26.09,26.02,26.06,84094.0,25.9632,25.9731,25.9034,25.9433,84094.0
2020-06-24 11:30:00,26.05,26.06,25.9,25.9,158589.0,25.9333,25.9433,25.784,25.784,158589.0
2020-06-24 11:40:00,25.89,25.93,25.83,25.87,113913.0,25.774,25.8138,25.7143,25.7541,113913.0
2020-06-24 11:50:00,25.88,25.92,25.83,25.87,95118.0,25.7641,25.8039,25.7143,25.7541,95118.0
2020-06-24 12:00:00,25.87,25.94,25.82,25.83,121462.0,25.7541,25.8238,25.7043,25.7143,121462.0
2020-06-24 12:10:00,25.83,25.86,25.8,25.86,65411.0,25.7143,25.7442,25.6844,25.7442,65411.0
2020-06-24 12:20:00,25.86,25.88,25.72,25.73,93421.0,25.7442,25.7641,25.6048,25.6147,93421.0
2020-06-24 12:30:00,25.73,25.76,25.72,25.75,49285.0,25.6147,25.6446,25.6048,25.6346,49285.0
2020-06-24 12:40:00,25.76,25.89,25.75,25.87,61095.0,25.6446,25.774,25.6346,25.7541,61095.0
2020-06-24 12:50:00,25.88,25.97,25.85,25.97,78271.0,25.7641,25.8537,25.7342,25.8537,78271.0
2020-06-24 13:00:00,25.97,26.0,25.96,25.98,43875.0,25.8537,25.8835,25.8437,25.8636,43875.0
2020-06-24 13:10:00,25.98,25.99,25.92,25.92,37291.0,25.8636,25.8736,25.8039,25.8039,37291.0
2020-06-24 13:20:00,25.92,25.92,25.77,25.79,35507.0,25.8039,25.8039,25.6546,25.6745,35507.0
2020-06-24 13:30:00,25.78,25.78,25.74,25.77,41868.0,25.6645,25.6645,25.6247,25.6546,41868.0
2020-06-24 13:40:00,25.78,25.8,25.74,25.77,48651.0,25.6645,25.6844,25.6247,25.6546,48651.0
2020-06-24 13:50:00,25.77,25.8,25.73,25.79,33014.0,25.6546,25.6844,25.6147,25.6745,33014.0
2020-06-24 14:00:00,25.8,25.8,25.65,25.78,170570.0,25.6844,25.6844,25.5351,25.6645,170570.0
2020-06-24 14:10:00,25.78,25.84,25.72,25.84,356029.0,25.6645,25.7242,25.6048,25.7242,356029.0
2020-06-24 14:20:00,25.84,25.87,25.69,25.73,151683.0,25.7242,25.7541,25.5749,25.6147,151683.0
2020-06-24 14:30:00,25.72,25.76,25.71,25.73,82347.0,25.6048,25.6446,25.5948,25.6147,82347.0
2020-06-24 14:40:00,25.72,25.73,25.67,25.7,56582.0,25.6048,25.6147,25.555,25.5849,56582.0
2020-06-24 14:50:00,25.7,25.72,25.64,25.68,43658.0,25.5849,25.6048,25.5251,25.565,43658.0
2020-06-24 15:00:00,25.69,25.78,25.68,25.74,90105.0,25.5749,25.6645,25.565,25.6247,90105.0
2020-06-24 15:10:00,25.74,25.81,25.7,25.78,106567.0,25.6247,25.6944,25.5849,25.6645,106567.0
2020-06-24 15:20:00,25.77,25.79,25.73,25.77,100529.0,25.6546,25.6745,25.6147,25.6546,100529.0
2020-06-24 15:30:00,25.77,25.82,25.75,25.81,163119.0,25.6546,25.7043,25.6346,25.6944,163119.0
2020-06-24 15:40:00,25.8,25.92,25.78,25.87,360849.0,25.6844,25.8039,25.6645,25.7541,360849.0
2020-06-24 15:50:00,25.86,25.89,25.78,25.8,480114.0,25.7442,25.774,25.6645,25.6844,480114.0
2020-06-25 09:30:00,25.57,25.74,25.47,25.64,337265.0,25.4555,25.6247,25.3559,25.5251,337265.0
2020-06-25 09:40:00,25.66,25.66,25.48,25.58,110631.0,25.5451,25.5451,25.3659,25.4654,110631.0
2020-06-25 09:50:00,25.58,25.86,25.58,25.85,105429.0,25.4654,25.7442,25.4654,25.7342,105429.0
2020-06-25 10:00:00,25.85,25.91,25.76,25.8,189146.0,25.7342,25.7939,25.6446,25.6844,189146.0
2020-06-25 10:10:00,25.79,25.86,25.76,25.78,69284.0,25.6745,25.7442,25.6446,25.6645,69284.0
2020-06-25 10:20:00,25.79,25.83,25.73,25.75,94978.0,25.6745,25.7143,25.6147,25.6346,94978.0
2020-06-25 10:30:00,25.75,25.76,25.58,25.62,34886.0,25.6346,25.6446,25.4654,25.5052,34886.0
2020-06-25 10:40:00,25.61,25.65,25.56,25.58,27591.0,25.4953,25.5351,25.4455,25.4654,27591.0
2020-06-25 10:50:00,25.57,25.61,25.5,25.59,43732.0,25.4555,25.4953,25.3858,25.4754,43732.0
2020-06-25 11:00:00,25.59,25.59,25.51,25.53,33505.0,25.4754,25.4754,25.3957,25.4156,33505.0
2020-06-25 11:10:00,25.53,25.67,25.52,25.66,34925.0,25.4156,25.555,25.4057,25.5451,34925.0
2020-06-25 11:20:00,25.65,25.73,25.63,25.73,76458.0,25.5351,25.6147,25.5152,25.6147,76458.0
2020-06-25 11:30:00,25.73,25.74,25.65,25.71,121189.0,25.6147,25.6247,25.5351,25.5948,121189.0
2020-06-25 11:40:00,25.71,25.77,25.67,25.75,41380.0,25.5948,25.6546,25.555,25.6346,41380.0
2020-06-25 11:50:00,25.75,25.97,25.74,25.93,145627.0,25.6346,25.8537,25.6247,25.8138,145627.0
2020-06-25 12:00:00,25.94,26.03,25.94,25.99,56531.0,25.8238,25.9134,25.8238,25.8736,56531.0
2020-06-25 12:10:00,25.99,26.03,25.97,26.0,30503.0,25.8736,25.9134,25.8537,25.8835,30503.0
2020-06-25 12:20:00,26.01,26.03,25.94,25.95,28220.0,25.8935,25.9134,25.8238,25.8338,28220.0
2020-06-25 12:30:00,25.95,26.04,25.94,26.03,25909.0,25.8338,25.9234,25.8238,25.9134,25909.0
2020-06-25 12:40:00,26.01,26.03,25.98,25.99,29390.0,25.8935,25.9134,25.8636,25.8736,29390.0
2020-06-25 12:50:00,25.99,26.01,25.94,25.96,18588.0,25.8736,25.8935,25.8238,25.8437,18588.0
2020-06-25 13:00:00,25.96,25.98,25.92,25.97,27913.0,25.8437,25.8636,25.8039,25.8537,27913.0
2020-06-25 13:10:00,25.97,26.06,25.96,26.04,27656.0,25.8537,25.9433,25.8437,25.9234,27656.0
2020-06-25 13:20:00,26.05,26.07,26.02,26.04,21491.0,25.9333,25.9532,25.9034,25.9234,21491.0
2020-06-25 13:30:00,26.03,26.07,26.0,26.05,49579.0,25.9134,25.9532,25.8835,25.9333,49579.0
2020-06-25 13:40:00,26.05,26.08,26.02,26.03,20557.0,25.9333,25.9632,25.9034,25.9134,20557.0
2020-06-25 13:50:00,26.02,26.04,25.99,26.03,49646.0,25.9034,25.9234,25.8736,25.9134,49646.0
2020-06-25 14:00:00,26.03,26.04,25.97,25.99,24016.0,25.9134,25.9234,25.8537,25.8736,24016.0
2020-06-25 14:10:00,25.99,26.0,25.96,26.0,21720.0,25.8736,25.8835,25.8437,25.8835,21720.0
2020-06-25 14:20:00,25.99,25.99,25.92,25.94,27094.0,25.8736,25.8736,25.8039,25.8238,27094.0
2020-06-25 14:30:00,25.93,25.93,25.87,25.89,26896.0,25.8138,25.8138,25.7541,25.774,26896.0
2020-06-25 14:40:00,25.89,25.93,25.88,25.89,24578.0,25.774,25.8138,25.7641,25.774,24578.0
2020-06-25 14:50:00,25.89,25.93,25.88,25.9,28702.0,25.774,25.8138,25.7641,25.784,28702.0
2020-06-25 15:00:00,25.9,26.01,25.88,26.0,58452.0,25.784,25.8935,25.7641,25.8835,58452.0
2020-06-25 15:10:00,26.0,26.07,25.99,26.04,31634.0,25.8835,25.9532,25.8736,25.9234,31634.0
2020-06-25 15:20:00,26.05,26.15,26.04,26.1,39512.0,25.9333,26.0329,25.9234,25.9831,39512.0
2020-06-25 15:30:00,26.11,26.18,26.08,26.1,54557.0,25.993,26.0627,25.9632,25.9831,54557.0
2020-06-25 15:40:00,26.1,26.15,26.06,26.1,70759.0,25.9831,26.0329,25.9433,25.9831,70759.0
2020-06-25 15:50:00,26.1,26.18,26.07,26.16,183216.0,25.9831,26.0627,25.9532,26.0428,183216.0
2020-06-26 09:30:00,26.0,26.09,25.85,26.07,88562.0,25.8835,25.9731,25.7342,25.9532,88562.0
2020-06-26 09:40:00,26.06,26.13,25.95,25.98,78766.0,25.9433,26.0129,25.8338,25.8636,78766.0
2020-06-26 09:50:00,25.97,26.09,25.92,26.05,99588.0,25.8537,25.9731,25.8039,25.9333,99588.0
2020-06-26 10:00:00,26.05,26.13,25.97,26.02,120762.0,25.9333,26.0129,25.8537,25.9034,120762.0
2020-06-26 10:10:00,26.02,26.03,25.9,25.95,122857.0,25.9034,25.9134,25.784,25.8338,122857.0
2020-06-26 10:20:00,25.95,25.95,25.83,25.89,135988.0,25.8338,25.8338,25.7143,25.774,135988.0
2020-06-26 10:30:00,25.89,25.91,25.8,25.8,103256.0,25.774,25.7939,25.6844,25.6844,103256.0
2020-06-26 10:40:00,25.81,25.96,25.81,25.88,125106.0,25.6944,25.8437,25.6944,25.7641,125106.0
2020-06-26 10:50:00,25.89,25.95,25.82,25.89,138547.0,25.774,25.8338,25.7043,25.774,138547.0
2020-06-26 11:00:00,25.91,25.99,25.89,25.96,78837.0,25.7939,25.8736,25.774,25.8437,78837.0
2020-06-26 11:10:00,25.95,25.96,25.89,25.96,47879.0,25.8338,25.8437,25.774,25.8437,47879.0
2020-06-26 11:20:00,25.96,26.03,25.95,26.03,60677.0,25.8437,25.9134,25.8338,25.9134,60677.0
2020-06-26 11:30:00,26.03,26.1,25.99,26.08,43122.0,25.9134,25.9831,25.8736,25.9632,43122.0
2020-06-26 11:40:00,26.07,26.07,25.99,26.03,26337.0,25.9532,25.9532,25.8736,25.9134,26337.0
2020-06-26 11:50:00,26.02,26.02,25.95,25.95,57685.0,25.9034,25.9034,25.8338,25.8338,57685.0
2020-06-26 12:00:00,25.95,25.95,25.89,25.91,32816.0,25.8338,25.8338,25.774,25.7939,32816.0
2020-06-26 12:10:00,25.92,25.95,25.87,25.87,35402.0,25.8039,25.8338,25.7541,25.7541,35402.0
2020-06-26 12:20:00,25.87,26.03,25.85,26.01,46083.0,25.7541,25.9134,25.7342,25.8935,46083.0
2020-06-26 12:30:00,26.01,26.01,25.94,26.0,23285.0,25.8935,25.8935,25.8238,25.8835,23285.0
2020-06-26 12:40:00,25.99,25.99,25.93,25.95,33541.0,25.8736,25.8736,25.8138,25.8338,33541.0
2020-06-26 12:50:00,25.95,25.98,25.94,25.97,34489.0,25.8338,25.8636,25.8238,25.8537,34489.0
2020-06-26 13:00:00,25.96,26.0,25.95,25.99,17818.0,25.8437,25.8835,25.8338,25.8736,17818.0
2020-06-26 13:10:00,25.99,25.99,25.93,25.94,20371.0,25.8736,25.8736,25.8138,25.8238,20371.0
2020-06-26 13:20:00,25.94,26.02,25.92,26.0,60742.0,25.8238,25.9034,25.8039,25.8835,60742.0
2020-06-26 13:30:00,26.0,26.04,25.98,26.03,27895.0,25.8835,25.9234,25.8636,25.9134,27895.0
2020-06-26 13:40:00,26.03,26.03,26.0,26.03,25051.0,25.9134,25.9134,25.8835,25.9134,25051.0
2020-06-26 13:50:00,26.03,26.04,26.0,26.03,28065.0,25.9134,25.9234,25.8835,25.9134,28065.0
2020-06-26 14:00:00,26.02,26.04,25.99,26.02,53561.0,25.9034,25.9234,25.8736,25.9034,53561.0
2020-06-26 14:10:00,26.02,26.04,25.99,26.01,23932.0,25.9034,25.9234,25.8736,25.8935,23932.0
2020-06-26 14:20:00,26.01,26.02,25.92,25.94,29589.0,25.8935,25.9034,25.8039,25.8238,29589.0
2020-06-26 14:30:00,25.95,25.98,25.87,25.89,38646.0,25.8338,25.8636,25.7541,25.774,38646.0
2020-06-26 14:40:00,25.89,25.93,25.84,25.9,35130.0,25.774,25.8138,25.7242,25.784,35130.0
2020-06-26 14:50:00,25.89,25.96,25.89,25.92,38505.0,25.774,25.8437,25.774,25.8039,38505.0
2020-06-26 15:00:00,25.92,25.96,25.92,25.96,45819.0,25.8039,25.8437,25.8039,25.8437,45819.0
2020-06-26 15:10:00,25.95,26.04,25.94,25.98,57655.0,25.8338,25.9234,25.8238,25.8636,57655.0
2020-06-26 15:20:00,25.98,26.02,25.95,26.0,59897.0,25.8636,25.9034,25.8338,25.8835,59897.0
2020-06-26 15:30:00,26.0,26.0,25.9,25.93,55434.0,25.8835,25.8835,25.784,25.8138,55434.0
2020-06-26 15:40:00,25.92,26.03,25.88,25.95,119422.0,25.8039,25.9134,25.7641,25.8338,119422.0
2020-06-26 15:50:00,25.95,26.06,25.95,26.03,201739.0,25.8338,25.9433,25.8338,25.9134,201739.0
2020-06-29 09:30:00,25.47,26.0,25.32,25.35,251508.0,25.3559,25.8835,25.2066,25.2364,251508.0
2020-06-29 09:40:00,25.33,25.33,25.13,25.23,144708.0,25.2165,25.2165,25.0174,25.117,144708.0
2020-06-29 09:50:00,25.24,25.27,25.17,25.2,94145.0,25.1269,25.1568,25.0572,25.0871,94145.0
2020-06-29 10:00:00,25.2,25.44,25.2,25.38,136677.0,25.0871,25.326,25.0871,25.2663,136677.0
2020-06-29 10:10:00,25.39,25.46,25.3,25.44,52145.0,25.2763,25.3459,25.1867,25.326,52145.0
2020-06-29 10:20:00,25.43,25.53,25.43,25.53,70551.0,25.3161,25.4156,25.3161,25.4156,70551.0
2020-06-29 10:30:00,25.54,25.63,25.51,25.62,62123.0,25.4256,25.5152,25.3957,25.5052,62123.0
2020-06-29 10:40:00,25.63,25.67,25.57,25.66,69024.0,25.5152,25.555,25.4555,25.5451,69024.0
2020-06-29 10:50:00,25.66,25.76,25.65,25.72,126716.0,25.5451,25.6446,25.5351,25.6048,126716.0
2020-06-29 11:00:00,25.73,25.77,25.66,25.68,81960.0,25.6147,25.6546,25.5451,25.565,81960.0
2020-06-29 11:10:00,25.67,25.7,25.63,25.66,161952.0,25.555,25.5849,25.5152,25.5451,161952.0
2020-06-29 11:20:00,25.67,25.92,25.66,25.92,117294.0,25.555,25.8039,25.5451,25.8039,117294.0
2020-06-29 11:30:00,25.94,25.94,25.84,25.84,136254.0,25.8238,25.8238,25.7242,25.7242,136254.0
2020-06-29 11:40:00,25.84,25.92,25.82,25.92,59949.0,25.7242,25.8039,25.7043,25.8039,59949.0
2020-06-29 11:50:00,25.91,25.95,25.8,25.81,74256.0,25.7939,25.8338,25.6844,25.6944,74256.0
2020-06-29 12:00:00,25.81,25.93,25.8,25.92,133333.0,25.6944,25.8138,25.6844,25.8039,133333.0
2020-06-29 12:10:00,25.92,25.96,25.86,25.95,88192.0,25.8039,25.8437,25.7442,25.8338,88192.0
2020-06-29 12:20:00,25.94,25.96,25.86,25.91,43996.0,25.8238,25.8437,25.7442,25.7939,43996.0
2020-06-29 12:30:00,25.91,25.98,25.9,25.96,50926.0,25.7939,25.8636,25.784,25.8437,50926.0
2020-06-29 12:40:00,25.96,26.01,25.95,26.01,50020.0,25.8437,25.8935,25.8338,25.8935,50020.0
2020-06-29 12:50:00,26.01,26.02,25.98,26.0,39299.0,25.8935,25.9034,25.8636,25.8835,39299.0
2020-06-29 13:00:00,26.01,26.03,25.98,26.01,41681.0,25.8935,25.9134,25.8636,25.8935,41681.0
2020-06-29 13:10:00,26.01,26.04,25.99,26.04,32394.0,25.8935,25.9234,25.8736,25.9234,32394.0
2020-06-29 13:20:00,26.04,26.18,26.03,26.18,100473.0,25.9234,26.0627,25.9134,26.0627,100473.0
2020-06-29 13:30:00,26.17,26.29,26.15,26.2,133450.0,26.0528,26.1722,26.0329,26.0826,133450.0
2020-06-29 13:40:00,26.19,26.2,26.09,26.11,33026.0,26.0727,26.0826,25.9731,25.993,33026.0
2020-06-29 13:50:00,26.11,26.13,26.09,26.11,42194.0,25.993,26.0129,25.9731,25.993,42194.0
2020-06-29 14:00:00,26.11,26.24,26.06,26.16,138795.0,25.993,26.1225,25.9433,26.0428,138795.0
2020-06-29 14:10:00,26.16,26.2,26.12,26.12,40960.0,26.0428,26.0826,26.003,26.003,40960.0
2020-06-29 14:20:00,26.12,26.13,26.04,26.12,67129.0,26.003,26.0129,25.9234,26.003,67129.0
2020-06-29 14:30:00,26.12,26.13,26.05,26.12,67980.0,26.003,26.0129,25.9333,26.003,67980.0
2020-06-29 14:40:00,26.11,26.13,26.09,26.11,63407.0,25.993,26.0129,25.9731,25.993,63407.0
2020-06-29 14:50:00,26.1,26.11,26.0,26.01,41835.0,25.9831,25.993,25.8835,25.8935,41835.0
2020-06-29 15:00:00,26.01,26.1,25.99,26.02,89357.0,25.8935,25.9831,25.8736,25.9034,89357.0
2020-06-29 15:10:00,26.02,26.08,26.01,26.05,104156.0,25.9034,25.9632,25.8935,25.9333,104156.0
2020-06-29 15:20:00,26.04,26.1,26.04,26.07,70522.0,25.9234,25.9831,25.9234,25.9532,70522.0
2020-06-29 15:30:00,26.07,26.09,26.04,26.06,58565.0,25.9532,25.9731,25.9234,25.9433,58565.0
2020-06-29 15:40:00,26.07,26.12,25.99,26.01,160404.0,25.9532,26.003,25.8736,25.8935,160404.0
2020-06-29 15:50:00,26.01,26.1,26.01,26.09,341429.0,25.8935,25.9831,25.8935,25.9731,341429.0
2020-06-30 09:30:00,26.0,26.13,25.81,26.05,81587.0,25.8835,26.0129,25.6944,25.9333,81587.0
2020-06-30 09:40:00,26.04,26.04,25.89,25.95,64789.0,25.9234,25.9234,25.774,25.8338,64789.0
2020-06-30 09:50:00,25.95,25.99,25.89,25.97,54123.0,25.8338,25.8736,25.774,25.8537,54123.0
2020-06-30 10:00:00,25.99,26.01,25.82,25.94,66310.0,25.8736,25.8935,25.7043,25.8238,66310.0
2020-06-30 10:10:00,25.94,25.95,25.86,25.89,57446.0,25.8238,25.8338,25.7442,25.774,57446.0
2020-06-30 10:20:00,25.89,26.0,25.85,25.99,109230.0,25.774,25.8835,25.7342,25.8736,109230.0
2020-06-30 10:30:00,26.0,26.02,25.92,25.92,67855.0,25.8835,25.9034,25.8039,25.8039,67855.0
2020-06-30 10:40:00,25.92,26.0,25.91,25.97,68882.0,25.8039,25.8835,25.7939,25.8537,68882.0
2020-06-30 10:50:00,25.97,26.14,25.95,26.12,42865.0,25.8537,26.0229,25.8338,26.003,42865.0
2020-06-30 11:00:00,26.12,26.16,26.06,26.11,55779.0,26.003,26.0428,25.9433,25.993,55779.0
2020-06-30 11:10:00,26.12,26.16,26.08,26.15,28265.0,26.003,26.0428,25.9632,26.0329,28265.0
2020-06-30 11:20:00,26.16,26.19,26.12,26.14,37248.0,26.0428,26.0727,26.003,26.0229,37248.0
2020-06-30 11:30:00,26.13,26.13,26.05,26.11,41036.0,26.0129,26.0129,25.9333,25.993,41036.0
2020-06-30 11:40:00,26.1,26.12,26.04,26.06,47843.0,25.9831,26.003,25.9234,25.9433,47843.0
2020-06-30 11:50:00,26.05,26.06,25.99,26.01,78239.0,25.9333,25.9433,25.8736,25.8935,78239.0
2020-06-30 12:00:00,26.01,26.04,25.98,26.03,51993.0,25.8935,25.9234,25.8636,25.9134,51993.0
2020-06-30 12:10:00,26.03,26.06,26.0,26.01,34412.0,25.9134,25.9433,25.8835,25.8935,34412.0
2020-06-30 12:20:00,26.0,26.0,25.94,26.0,34118.0,25.8835,25.8835,25.8238,25.8835,34118.0
2020-06-30 12:30:00,26.0,26.02,25.95,25.98,68722.0,25.8835,25.9034,25.8338,25.8636,68722.0
2020-06-30 12:40:00,25.98,25.99,25.91,25.93,57706.0,25.8636,25.8736,25.7939,25.8138,57706.0
2020-06-30 12:50:00,25.93,25.96,25.88,25.89,63737.0,25.8138,25.8437,25.7641,25.774,63737.0
2020-06-30 13:00:00,25.89,25.89,25.81,25.82,45160.0,25.774,25.774,25.6944,25.7043,45160.0
2020-06-30 13:10:00,25.82,25.91,25.79,25.9,70524.0,25.7043,25.7939,25.6745,25.784,70524.0
2020-06-30 13:20:00,25.9,25.96,25.89,25.93,37865.0,25.784,25.8437,25.774,25.8138,37865.0
2020-06-30 13:30:00,25.94,25.98,25.9,25.9,60071.0,25.8238,25.8636,25.784,25.784,60071.0
2020-06-30 13:40:00,25.91,25.91,25.83,25.9,28523.0,25.7939,25.7939,25.7143,25.784,28523.0
2020-06-30 13:50:00,25.9,25.93,25.89,25.91,45808.0,25.784,25.8138,25.774,25.7939,45808.0
2020-06-30 14:00:00,25.92,25.95,25.89,25.94,57621.0,25.8039,25.8338,25.774,25.8238,57621.0
2020-06-30 14:10:00,25.94,25.95,25.86,25.87,60970.0,25.8238,25.8338,25.7442,25.7541,60970.0
2020-06-30 14:20:00,25.87,25.92,25.86,25.92,33619.0,25.7541,25.8039,25.7442,25.8039,33619.0
2020-06-30 14:30:00,25.91,25.92,25.86,25.89,55019.0,25.7939,25.8039,25.7442,25.774,55019.0
2020-06-30 14:40:00,25.89,25.91,25.86,25.88,37351.0,25.774,25.7939,25.7442,25.7641,37351.0
2020-06-30 14:50:00,25.88,25.89,25.86,25.88,39312.0,25.7641,25.774,25.7442,25.7641,39312.0
2020-06-30 15:00:00,25.88,25.89,25.82,25.86,127654.0,25.7641,25.774,25.7043,25.7442,127654.0
2020-06-30 15:10:00,25.87,25.92,25.85,25.91,60298.0,25.7541,25.8039,25.7342,25.7939,60298.0
2020-06-30 15:20:00,25.92,25.95,25.89,25.94,80399.0,25.8039,25.8338,25.774,25.8238,80399.0
2020-06-30 15:30:00,25.95,25.96,25.9,25.9,110441.0,25.8338,25.8437,25.784,25.784,110441.0
2020-06-30 15:40:00,25.89,25.96,25.87,25.93,143798.0,25.774,25.8437,25.7541,25.8138,143798.0
2020-06-30 15:50:00,25.93,25.96,25.89,25.9,545857.0,25.8138,25.8437,25.774,25.784,545857.0
2020-07-01 09:30:00,25.93,26.56,25.89,26.4,241626.0,25.8138,26.441,25.774,26.2817,241626.0
2020-07-01 09:40:00,26.41,26.54,26.33,26.39,100391.0,26.2917,26.4211,26.2121,26.2718,100391.0
2020-07-01 09:50:00,26.4,26.45,26.19,26.22,76299.0,26.2817,26.3315,26.0727,26.1025,76299.0
2020-07-01 10:00:00,26.22,26.32,26.13,26.13,70371.0,26.1025,26.2021,26.0129,26.0129,70371.0
2020-07-01 10:10:00,26.13,26.21,26.06,26.07,118213.0,26.0129,26.0926,25.9433,25.9532,118213.0
2020-07-01 10:20:00,26.07,26.09,25.95,26.05,95088.0,25.9532,25.9731,25.8338,25.9333,95088.0
2020-07-01 10:30:00,26.04,26.09,25.81,25.86,139256.0,25.9234,25.9731,25.6944,25.7442,139256.0
2020-07-01 10:40:00,25.86,25.87,25.73,25.74,61548.0,25.7442,25.7541,25.6147,25.6247,61548.0
2020-07-01 10:50:00,25.75,25.75,25.66,25.73,78101.0,25.6346,25.6346,25.5451,25.6147,78101.0
2020-07-01 11:00:00,25.73,25.84,25.72,25.8,45310.0,25.6147,25.7242,25.6048,25.6844,45310.0
2020-07-01 11:10:00,25.8,25.82,25.72,25.74,49711.0,25.6844,25.7043,25.6048,25.6247,49711.0
2020-07-01 11:20:00,25.73,25.76,25.66,25.68,57833.0,25.6147,25.6446,25.5451,25.565,57833.0
2020-07-01 11:30:00,25.69,25.81,25.69,25.74,44515.0,25.5749,25.6944,25.5749,25.6247,44515.0
2020-07-01 11:40:00,25.75,25.77,25.71,25.73,38757.0,25.6346,25.6546,25.5948,25.6147,38757.0
2020-07-01 11:50:00,25.73,25.77,25.68,25.77,50890.0,25.6147,25.6546,25.565,25.6546,50890.0
2020-07-01 12:00:00,25.77,25.77,25.68,25.71,66334.0,25.6546,25.6546,25.565,25.5948,66334.0
2020-07-01 12:10:00,25.7,25.75,25.7,25.74,30859.0,25.5849,25.6346,25.5849,25.6247,30859.0
2020-07-01 12:20:00,25.74,25.75,25.65,25.66,42130.0,25.6247,25.6346,25.5351,25.5451,42130.0
2020-07-01 12:30:00,25.65,25.76,25.64,25.76,51212.0,25.5351,25.6446,25.5251,25.6446,51212.0
2020-07-01 12:40:00,25.76,25.78,25.66,25.68,57684.0,25.6446,25.6645,25.5451,25.565,57684.0
2020-07-01 12:50:00,25.69,25.69,25.57,25.6,52064.0,25.5749,25.5749,25.4555,25.4853,52064.0
2020-07-01 13:00:00,25.6,25.62,25.55,25.56,46834.0,25.4853,25.5052,25.4355,25.4455,46834.0
2020-07-01 13:10:00,25.56,25.57,25.5,25.51,43543.0,25.4455,25.4555,25.3858,25.3957,43543.0
2020-07-01 13:20:00,25.5,25.66,25.49,25.65,61214.0,25.3858,25.5451,25.3758,25.5351,61214.0
2020-07-01 13:30:00,25.64,25.67,25.6,25.64,31772.0,25.5251,25.555,25.4853,25.5251,31772.0
2020-07-01 13:40:00,25.64,25.64,25.55,25.59,47352.0,25.5251,25.5251,25.4355,25.4754,47352.0
2020-07-01 13:50:00,25.59,25.64,25.58,25.62,57162.0,25.4754,25.5251,25.4654,25.5052,57162.0
2020-07-01 14:00:00,25.63,25.67,25.6,25.66,37824.0,25.5152,25.555,25.4853,25.5451,37824.0
2020-07-01 14:10:00,25.66,25.67,25.61,25.64,30853.0,25.5451,25.555,25.4953,25.5251,30853.0
2020-07-01 14:20:00,25.64,25.71,25.59,25.69,93490.0,25.5251,25.5948,25.4754,25.5749,93490.0
2020-07-01 14:30:00,25.69,25.71,25.55,25.56,62205.0,25.5749,25.5948,25.4355,25.4455,62205.0
2020-07-01 14:40:00,25.57,25.58,25.52,25.54,61080.0,25.4555,25.4654,25.4057,25.4256,61080.0
2020-07-01 14:50:00,25.53,25.57,25.5,25.57,65545.0,25.4156,25.4555,25.3858,25.4555,65545.0
2020-07-01 15:00:00,25.56,25.61,25.53,25.58,67342.0,25.4455,25.4953,25.4156,25.4654,67342.0
2020-07-01 15:10:00,25.58,25.64,25.57,25.63,81893.0,25.4654,25.5251,25.4555,25.5152,81893.0
2020-07-01 15:20:00,25.63,25.71,25.62,25.69,78324.0,25.5152,25.5948,25.5052,25.5749,78324.0
2020-07-01 15:30:00,25.69,25.75,25.64,25.74,117702.0,25.5749,25.6346,25.5251,25.6247,117702.0
2020-07-01 15:40:00,25.74,25.81,25.73,25.79,152015.0,25.6247,25.6944,25.6147,25.6745,152015.0
2020-07-01 15:50:00,25.78,25.81,25.58,25.65,392589.0,25.6645,25.6944,25.4654,25.5351,392589.0
2020-07-02 09:30:00,26.36,26.63,26.19,26.58,200265.0,26.2419,26.5107,26.0727,26.4609,200265.0
2020-07-02 09:40:00,26.57,26.74,26.41,26.74,140058.0,26.451,26.6202,26.2917,26.6202,140058.0
2020-07-02 09:50:00,26.73,27.0,26.71,27.0,235223.0,26.6103,26.8791,26.5903,26.8791,235223.0
2020-07-02 10:00:00,27.0,27.15,26.95,27.15,194625.0,26.8791,27.0284,26.8293,27.0284,194625.0
2020-07-02 10:10:00,27.14,27.3,27.12,27.29,286015.0,27.0184,27.1777,26.9985,27.1678,286015.0
2020-07-02 10:20:00,27.29,27.32,27.11,27.15,339578.0,27.1678,27.1976,26.9886,27.0284,339578.0
2020-07-02 10:30:00,27.15,27.28,27.0,27.03,191924.0,27.0284,27.1578,26.8791,26.9089,191924.0
2020-07-02 10:40:00,27.04,27.11,26.84,26.87,161875.0,26.9189,26.9886,26.7198,26.7496,161875.0
2020-07-02 10:50:00,26.88,26.9,26.71,26.77,91194.0,26.7596,26.7795,26.5903,26.6501,91194.0
2020-07-02 11:00:00,26.77,26.78,26.62,26.63,72438.0,26.6501,26.66,26.5008,26.5107,72438.0
2020-07-02 11:10:00,26.64,26.67,26.54,26.65,50724.0,26.5207,26.5505,26.4211,26.5306,50724.0
2020-07-02 11:20:00,26.66,26.73,26.65,26.71,55770.0,26.5406,26.6103,26.5306,26.5903,55770.0
2020-07-02 11:30:00,26.72,26.77,26.69,26.76,61335.0,26.6003,26.6501,26.5704,26.6401,61335.0
2020-07-02 11:40:00,26.76,26.93,26.76,26.91,47303.0,26.6401,26.8094,26.6401,26.7895,47303.0
2020-07-02 11:50:00,26.92,26.92,26.82,26.85,34198.0,26.7994,26.7994,26.6999,26.7297,34198.0
2020-07-02 12:00:00,26.85,26.87,26.8,26.84,42481.0,26.7297,26.7496,26.6799,26.7198,42481.0
2020-07-02 12:10:00,26.84,26.86,26.78,26.81,40486.0,26.7198,26.7397,26.66,26.6899,40486.0
2020-07-02 12:20:00,26.82,26.84,26.79,26.84,44945.0,26.6999,26.7198,26.67,26.7198,44945.0
2020-07-02 12:30:00,26.84,26.86,26.81,26.84,55369.0,26.7198,26.7397,26.6899,26.7198,55369.0
2020-07-02 12:40:00,26.85,26.9,26.84,26.88,57460.0,26.7297,26.7795,26.7198,26.7596,57460.0
2020-07-02 12:50:00,26.88,26.93,26.8,26.83,73845.0,26.7596,26.8094,26.6799,26.7098,73845.0
2020-07-02 13:00:00,26.83,26.89,26.79,26.88,51301.0,26.7098,26.7695,26.67,26.7596,51301.0
2020-07-02 13:10:00,26.88,26.91,26.87,26.89,41868.0,26.7596,26.7895,26.7496,26.7695,41868.0
2020-07-02 13:20:00,26.89,26.89,26.83,26.86,82561.0,26.7695,26.7695,26.7098,26.7397,82561.0
2020-07-02 13:30:00,26.87,26.87,26.8,26.85,62844.0,26.7496,26.7496,26.6799,26.7297,62844.0
2020-07-02 13:40:00,26.86,26.86,26.81,26.81,70831.0,26.7397,26.7397,26.6899,26.6899,70831.0
2020-07-02 13:50:00,26.82,26.87,26.78,26.79,83117.0,26.6999,26.7496,26.66,26.67,83117.0
2020-07-02 14:00:00,26.78,26.84,26.76,26.77,78799.0,26.66,26.7198,26.6401,26.6501,78799.0
2020-07-02 14:10:00,26.76,26.81,26.73,26.76,64615.0,26.6401,26.6899,26.6103,26.6401,64615.0
2020-07-02 14:20:00,26.76,26.83,26.73,26.8,43572.0,26.6401,26.7098,26.6103,26.6799,43572.0
2020-07-02 14:30:00,26.8,26.86,26.8,26.81,65104.0,26.6799,26.7397,26.6799,26.6899,65104.0
2020-07-02 14:40:00,26.82,26.82,26.72,26.73,60298.0,26.6999,26.6999,26.6003,26.6103,60298.0
2020-07-02 14:50:00,26.74,26.77,26.71,26.75,61242.0,26.6202,26.6501,26.5903,26.6302,61242.0
2020-07-02 15:00:00,26.75,26.77,26.69,26.72,79172.0,26.6302,26.6501,26.5704,26.6003,79172.0
2020-07-02 15:10:00,26.73,26.73,26.61,26.65,123592.0,26.6103,26.6103,26.4908,26.5306,123592.0
2020-07-02 15:20:00,26.66,26.7,26.63,26.66,79730.0,26.5406,26.5804,26.5107,26.5406,79730.0
2020-07-02 15:30:00,26.66,26.68,26.62,26.65,113223.0,26.5406,26.5605,26.5008,26.5306,113223.0
2020-07-02 15:40:00,26.65,26.65,26.56,26.59,142563.0,26.5306,26.5306,26.441,26.4709,142563.0
2020-07-02 15:50:00,26.59,26.59,26.48,26.58,492683.0,26.4709,26.4709,26.3614,26.4609,492683.0
2020-07-06 09:30:00,28.2,28.23,27.9,28.13,502220.0,28.0737,28.1035,27.775,28.004,502220.0
2020-07-06 09:40:00,28.14,28.45,28.09,28.4,286203.0,28.0139,28.3226,27.9642,28.2728,286203.0
2020-07-06 09:50:00,28.4,28.53,28.4,28.52,223013.0,28.2728,28.4022,28.2728,28.3922,223013.0
2020-07-06 10:00:00,28.53,28.64,28.44,28.52,495292.0,28.4022,28.5117,28.3126,28.3922,495292.0
2020-07-06 10:10:00,28.52,28.6,28.4,28.43,268354.0,28.3922,28.4719,28.2728,28.3026,268354.0
2020-07-06 10:20:00,28.42,28.42,28.21,28.31,196561.0,28.2927,28.2927,28.0836,28.1832,196561.0
2020-07-06 10:30:00,28.3,28.37,28.24,28.29,160548.0,28.1732,28.2429,28.1135,28.1633,160548.0
2020-07-06 10:40:00,28.29,28.29,28.1,28.12,108180.0,28.1633,28.1633,27.9741,27.994,108180.0
2020-07-06 10:50:00,28.11,28.2,28.1,28.13,88437.0,27.9841,28.0737,27.9741,28.004,88437.0
2020-07-06 11:00:00,28.14,28.29,28.1,28.27,80160.0,28.0139,28.1633,27.9741,28.1434,80160.0
2020-07-06 11:10:00,28.27,28.33,28.25,28.33,35912.0,28.1434,28.2031,28.1235,28.2031,35912.0
2020-07-06 11:20:00,28.33,28.33,28.1,28.19,62979.0,28.2031,28.2031,27.9741,28.0637,62979.0
2020-07-06 11:30:00,28.19,28.2,28.08,28.09,82525.0,28.0637,28.0737,27.9542,27.9642,82525.0
2020-07-06 11:40:00,28.1,28.2,28.09,28.17,70071.0,27.9741,28.0737,27.9642,28.0438,70071.0
2020-07-06 11:50:00,28.16,28.16,28.07,28.07,149112.0,28.0339,28.0339,27.9443,27.9443,149112.0
2020-07-06 12:00:00,28.06,28.15,28.05,28.14,48114.0,27.9343,28.0239,27.9243,28.0139,48114.0
2020-07-06 12:10:00,28.14,28.15,28.04,28.08,72824.0,28.0139,28.0239,27.9144,27.9542,72824.0
2020-07-06 12:20:00,28.07,28.13,28.02,28.05,70488.0,27.9443,28.004,27.8945,27.9243,70488.0
2020-07-06 12:30:00,28.05,28.07,28.0,28.06,47306.0,27.9243,27.9443,27.8746,27.9343,47306.0
2020-07-06 12:40:00,28.06,28.11,28.04,28.1,42266.0,27.9343,27.9841,27.9144,27.9741,42266.0
2020-07-06 12:50:00,28.1,28.11,28.03,28.08,47461.0,27.9741,27.9841,27.9044,27.9542,47461.0
2020-07-06 13:00:00,28.08,28.1,28.03,28.04,30144.0,27.9542,27.9741,27.9044,27.9144,30144.0
2020-07-06 13:10:00,28.03,28.08,28.03,28.04,39469.0,27.9044,27.9542,27.9044,27.9144,39469.0
2020-07-06 13:20:00,28.04,28.09,28.0,28.08,39007.0,27.9144,27.9642,27.8746,27.9542,39007.0
2020-07-06 13:30:00,28.08,28.08,27.98,28.05,70912.0,27.9542,27.9542,27.8547,27.9243,70912.0
2020-07-06 13:40:00,28.06,28.07,27.97,27.99,51844.0,27.9343,27.9443,27.8447,27.8646,51844.0
2020-07-06 13:50:00,27.99,28.04,27.96,28.04,53948.0,27.8646,27.9144,27.8347,27.9144,53948.0
2020-07-06 14:00:00,28.04,28.06,28.01,28.06,64905.0,27.9144,27.9343,27.8845,27.9343,64905.0
2020-07-06 14:10:00,28.06,28.1,27.91,27.92,71986.0,27.9343,27.9741,27.785,27.7949,71986.0
2020-07-06 14:20:00,27.91,27.98,27.9,27.96,46137.0,27.785,27.8547,27.775,27.8347,46137.0
2020-07-06 14:30:00,27.96,27.97,27.9,27.94,59215.0,27.8347,27.8447,27.775,27.8148,59215.0
2020-07-06 14:40:00,27.94,27.95,27.88,27.95,90138.0,27.8148,27.8248,27.7551,27.8248,90138.0
2020-07-06 14:50:00,27.95,28.04,27.94,28.01,78016.0,27.8248,27.9144,27.8148,27.8845,78016.0
2020-07-06 15:00:00,28.01,28.08,27.99,28.05,67679.0,27.8845,27.9542,27.8646,27.9243,67679.0
2020-07-06 15:10:00,28.05,28.05,28.0,28.03,284697.0,27.9243,27.9243,27.8746,27.9044,284697.0
2020-07-06 15:20:00,28.03,28.05,28.01,28.04,263749.0,27.9044,27.9243,27.8845,27.9144,263749.0
2020-07-06 15:30:00,28.04,28.04,27.89,28.01,260701.0,27.9144,27.9144,27.7651,27.8845,260701.0
2020-07-06 15:40:00,28.01,28.03,27.98,28.02,316457.0,27.8845,27.9044,27.8547,27.8945,316457.0
2020-07-06 15:50:00,28.03,28.1,27.95,28.07,625507.0,27.9044,27.9741,27.8248,27.9443,625507.0
2020-07-07 09:30:00,27.25,27.48,27.11,27.12,194022.0,27.1279,27.3569,26.9886,26.9985,194022.0
2020-07-07 09:40:00,27.13,27.48,27.1,27.47,101889.0,27.0085,27.3569,26.9786,27.3469,101889.0
2020-07-07 09:50:00,27.47,27.48,27.33,27.38,80079.0,27.3469,27.3569,27.2076,27.2573,80079.0
2020-07-07 10:00:00,27.38,27.38,27.18,27.2,84872.0,27.2573,27.2573,27.0582,27.0782,84872.0
2020-07-07 10:10:00,27.2,27.39,27.2,27.38,97413.0,27.0782,27.2673,27.0782,27.2573,97413.0
2020-07-07 10:20:00,27.37,27.4,27.32,27.39,61768.0,27.2474,27.2773,27.1976,27.2673,61768.0
2020-07-07 10:30:00,27.39,27.4,27.29,27.3,72920.0,27.2673,27.2773,27.1678,27.1777,72920.0
2020-07-07 10:40:00,27.3,27.33,27.24,27.25,171109.0,27.1777,27.2076,27.118,27.1279,171109.0
2020-07-07 10:50:00,27.25,27.34,27.24,27.32,54119.0,27.1279,27.2175,27.118,27.1976,54119.0
2020-07-07 11:00:00,27.33,27.34,27.27,27.31,31897.0,27.2076,27.2175,27.1478,27.1877,31897.0
2020-07-07 11:10:00,27.31,27.44,27.31,27.42,118152.0,27.1877,27.3171,27.1877,27.2972,118152.0
2020-07-07 11:20:00,27.42,27.47,27.4,27.41,59454.0,27.2972,27.3469,27.2773,27.2872,59454.0
2020-07-07 11:30:00,27.4,27.42,27.34,27.38,91338.0,27.2773,27.2972,27.2175,27.2573,91338.0
2020-07-07 11:40:00,27.38,27.39,27.34,27.35,48956.0,27.2573,27.2673,27.2175,27.2275,48956.0
2020-07-07 11:50:00,27.34,27.38,27.31,27.33,57720.0,27.2175,27.2573,27.1877,27.2076,57720.0
2020-07-07 12:00:00,27.32,27.38,27.31,27.37,35121.0,27.1976,27.2573,27.1877,27.2474,35121.0
2020-07-07 12:10:00,27.37,27.39,27.3,27.32,39551.0,27.2474,27.2673,27.1777,27.1976,39551.0
2020-07-07 12:20:00,27.32,27.32,27.24,27.25,147020.0,27.1976,27.1976,27.118,27.1279,147020.0
2020-07-07 12:30:00,27.26,27.26,27.18,27.19,43582.0,27.1379,27.1379,27.0582,27.0682,43582.0
2020-07-07 12:40:00,27.18,27.2,27.16,27.2,41556.0,27.0582,27.0782,27.0383,27.0782,41556.0
2020-07-07 12:50:00,27.2,27.26,27.18,27.26,43442.0,27.0782,27.1379,27.0582,27.1379,43442.0
2020-07-07 13:00:00,27.25,27.26,27.18,27.21,27558.0,27.1279,27.1379,27.0582,27.0881,27558.0
2020-07-07 13:10:00,27.2,27.22,27.17,27.2,32542.0,27.0782,27.0981,27.0483,27.0782,32542.0
2020-07-07 13:20:00,27.18,27.19,27.13,27.16,38728.0,27.0582,27.0682,27.0085,27.0383,38728.0
2020-07-07 13:30:00,27.16,27.23,27.14,27.21,59112.0,27.0383,27.108,27.0184,27.0881,59112.0
2020-07-07 13:40:00,27.2,27.23,27.19,27.21,61414.0,27.0782,27.108,27.0682,27.0881,61414.0
2020-07-07 13:50:00,27.21,27.21,27.12,27.13,44401.0,27.0881,27.0881,26.9985,27.0085,44401.0
2020-07-07 14:00:00,27.13,27.13,27.07,27.09,65187.0,27.0085,27.0085,26.9487,26.9686,65187.0
2020-07-07 14:10:00,27.08,27.09,27.02,27.03,38806.0,26.9587,26.9686,26.899,26.9089,38806.0
2020-07-07 14:20:00,27.03,27.06,27.02,27.05,55393.0,26.9089,26.9388,26.899,26.9288,55393.0
2020-07-07 14:30:00,27.06,27.06,26.96,26.98,99173.0,26.9388,26.9388,26.8392,26.8591,99173.0
2020-07-07 14:40:00,26.98,27.0,26.98,26.99,28221.0,26.8591,26.8791,26.8591,26.8691,28221.0
2020-07-07 14:50:00,26.98,27.0,26.97,27.0,21040.0,26.8591,26.8791,26.8492,26.8791,21040.0
2020-07-07 15:00:00,27.0,27.0,26.96,26.99,39268.0,26.8791,26.8791,26.8392,26.8691,39268.0
2020-07-07 15:10:00,26.99,27.0,26.96,26.98,31189.0,26.8691,26.8791,26.8392,26.8591,31189.0
2020-07-07 15:20:00,26.98,27.01,26.98,27.0,56883.0,26.8591,26.889,26.8591,26.8791,56883.0
2020-07-07 15:30:00,26.99,27.01,26.97,27.01,120819.0,26.8691,26.889,26.8492,26.889,120819.0
2020-07-07 15:40:00,27.01,27.04,26.98,27.04,176332.0,26.889,26.9189,26.8591,26.9189,176332.0
2020-07-07 15:50:00,27.03,27.08,26.95,27.03,216989.0,26.9089,26.9587,26.8293,26.9089,216989.0
2020-07-08 09:30:00,27.57,27.59,26.89,26.94,250936.0,27.4465,27.4664,26.7695,26.8193,250936.0
2020-07-08 09:40:00,26.93,26.93,26.75,26.83,166731.0,26.8094,26.8094,26.6302,26.7098,166731.0
2020-07-08 09:50:00,26.84,26.99,26.77,26.91,122619.0,26.7198,26.8691,26.6501,26.7895,122619.0
2020-07-08 10:00:00,26.92,26.99,26.85,26.9,134407.0,26.7994,26.8691,26.7297,26.7795,134407.0
2020-07-08 10:10:00,26.9,26.9,26.79,26.86,93830.0,26.7795,26.7795,26.67,26.7397,93830.0
2020-07-08 10:20:00,26.86,26.89,26.56,26.58,224847.0,26.7397,26.7695,26.441,26.4609,224847.0
2020-07-08 10:30:00,26.56,26.78,26.55,26.75,237088.0,26.441,26.66,26.4311,26.6302,237088.0
2020-07-08 10:40:00,26.75,26.78,26.68,26.74,117534.0,26.6302,26.66,26.5605,26.6202,117534.0
2020-07-08 10:50:00,26.73,26.81,26.71,26.78,107105.0,26.6103,26.6899,26.5903,26.66,107105.0
2020-07-08 11:00:00,26.78,26.79,26.71,26.79,110874.0,26.66,26.67,26.5903,26.67,110874.0
2020-07-08 11:10:00,26.78,26.87,26.77,26.77,116490.0,26.66,26.7496,26.6501,26.6501,116490.0
2020-07-08 11:20:00,26.77,26.82,26.71,26.82,107333.0,26.6501,26.6999,26.5903,26.6999,107333.0
2020-07-08 11:30:00,26.82,26.83,26.71,26.74,128964.0,26.6999,26.7098,26.5903,26.6202,128964.0
2020-07-08 11:40:00,26.74,26.82,26.69,26.82,68530.0,26.6202,26.6999,26.5704,26.6999,68530.0
2020-07-08 11:50:00,26.82,26.89,26.79,26.84,95798.0,26.6999,26.7695,26.67,26.7198,95798.0
2020-07-08 12:00:00,26.85,26.88,26.84,26.85,50235.0,26.7297,26.7596,26.7198,26.7297,50235.0
2020-07-08 12:10:00,26.86,26.92,26.84,26.9,67309.0,26.7397,26.7994,26.7198,26.7795,67309.0
2020-07-08 12:20:00,26.9,26.93,26.87,26.92,88006.0,26.7795,26.8094,26.7496,26.7994,88006.0
2020-07-08 12:30:00,26.92,27.0,26.91,26.99,78363.0,26.7994,26.8791,26.7895,26.8691,78363.0
2020-07-08 12:40:00,26.99,27.1,26.98,27.04,83616.0,26.8691,26.9786,26.8591,26.9189,83616.0
2020-07-08 12:50:00,27.04,27.17,27.01,27.17,114852.0,26.9189,27.0483,26.889,27.0483,114852.0
2020-07-08 13:00:00,27.17,27.23,27.16,27.19,46921.0,27.0483,27.108,27.0383,27.0682,46921.0
2020-07-08 13:10:00,27.18,27.28,27.16,27.26,65942.0,27.0582,27.1578,27.0383,27.1379,65942.0
2020-07-08 13:20:00,27.25,27.25,27.12,27.16,60913.0,27.1279,27.1279,26.9985,27.0383,60913.0
2020-07-08 13:30:00,27.16,27.21,27.15,27.2,39821.0,27.0383,27.0881,27.0284,27.0782,39821.0
2020-07-08 13:40:00,27.2,27.2,27.16,27.16,48602.0,27.0782,27.0782,27.0383,27.0383,48602.0
2020-07-08 13:50:00,27.16,27.19,27.06,27.07,59648.0,27.0383,27.0682,26.9388,26.9487,59648.0
2020-07-08 14:00:00,27.07,27.07,27.01,27.07,55514.0,26.9487,26.9487,26.889,26.9487,55514.0
2020-07-08 14:10:00,27.07,27.08,27.01,27.04,55702.0,26.9487,26.9587,26.889,26.9189,55702.0
2020-07-08 14:20:00,27.03,27.08,26.96,26.98,62915.0,26.9089,26.9587,26.8392,26.8591,62915.0
2020-07-08 14:30:00,26.98,27.01,26.95,26.97,61443.0,26.8591,26.889,26.8293,26.8492,61443.0
2020-07-08 14:40:00,26.96,26.98,26.93,26.95,71227.0,26.8392,26.8591,26.8094,26.8293,71227.0
2020-07-08 14:50:00,26.95,26.99,26.92,26.98,56150.0,26.8293,26.8691,26.7994,26.8591,56150.0
2020-07-08 15:00:00,26.98,27.0,26.94,26.98,60659.0,26.8591,26.8791,26.8193,26.8591,60659.0
2020-07-08 15:10:00,26.98,27.13,26.97,27.13,79037.0,26.8591,27.0085,26.8492,27.0085,79037.0
2020-07-08 15:20:00,27.13,27.23,27.13,27.18,132043.0,27.0085,27.108,27.0085,27.0582,132043.0
2020-07-08 15:30:00,27.18,27.22,27.11,27.12,104543.0,27.0582,27.0981,26.9886,26.9985,104543.0
2020-07-08 15:40:00,27.12,27.17,27.08,27.17,130990.0,26.9985,27.0483,26.9587,27.0483,130990.0
2020-07-08 15:50:00,27.16,27.22,27.09,27.2,360450.0,27.0383,27.0981,26.9686,27.0782,360450.0
2020-07-09 09:30:00,27.89,27.89,27.14,27.26,372952.0,27.7651,27.7651,27.0184,27.1379,372952.0
2020-07-09 09:40:00,27.28,27.31,27.03,27.1,124028.0,27.1578,27.1877,26.9089,26.9786,124028.0
2020-07-09 09:50:00,27.1,27.3,27.05,27.28,139737.0,26.9786,27.1777,26.9288,27.1578,139737.0
2020-07-09 10:00:00,27.28,27.38,27.15,27.19,98564.0,27.1578,27.2573,27.0284,27.0682,98564.0
2020-07-09 10:10:00,27.18,27.19,26.95,26.96,111541.0,27.0582,27.0682,26.8293,26.8392,111541.0
2020-07-09 10:20:00,26.97,27.15,26.95,27.13,77769.0,26.8492,27.0284,26.8293,27.0085,77769.0
2020-07-09 10:30:00,27.12,27.17,27.04,27.07,57665.0,26.9985,27.0483,26.9189,26.9487,57665.0
2020-07-09 10:40:00,27.07,27.07,26.84,26.93,160609.0,26.9487,26.9487,26.7198,26.8094,160609.0
2020-07-09 10:50:00,26.92,27.04,26.89,27.0,125633.0,26.7994,26.9189,26.7695,26.8791,125633.0
2020-07-09 11:00:00,26.99,27.0,26.85,26.96,70627.0,26.8691,26.8791,26.7297,26.8392,70627.0
2020-07-09 11:10:00,26.98,27.05,26.85,26.86,92040.0,26.8591,26.9288,26.7297,26.7397,92040.0
2020-07-09 11:20:00,26.87,27.07,26.87,27.07,98280.0,26.7496,26.9487,26.7496,26.9487,98280.0
2020-07-09 11:30:00,27.08,27.14,27.03,27.06,81954.0,26.9587,27.0184,26.9089,26.9388,81954.0
2020-07-09 11:40:00,27.05,27.15,26.99,27.11,65106.0,26.9288,27.0284,26.8691,26.9886,65106.0
2020-07-09 11:50:00,27.11,27.19,27.11,27.17,74746.0,26.9886,27.0682,26.9886,27.0483,74746.0
2020-07-09 12:00:00,27.17,27.25,27.16,27.25,82253.0,27.0483,27.1279,27.0383,27.1279,82253.0
2020-07-09 12:10:00,27.25,27.32,27.22,27.24,89979.0,27.1279,27.1976,27.0981,27.118,89979.0
2020-07-09 12:20:00,27.24,27.32,27.22,27.31,56929.0,27.118,27.1976,27.0981,27.1877,56929.0
2020-07-09 12:30:00,27.31,27.32,27.23,27.24,50811.0,27.1877,27.1976,27.108,27.118,50811.0
2020-07-09 12:40:00,27.24,27.29,27.21,27.28,42607.0,27.118,27.1678,27.0881,27.1578,42607.0
2020-07-09 12:50:00,27.28,27.28,27.19,27.2,76170.0,27.1578,27.1578,27.0682,27.0782,76170.0
2020-07-09 13:00:00,27.2,27.36,27.18,27.35,92899.0,27.0782,27.2374,27.0582,27.2275,92899.0
2020-07-09 13:10:00,27.35,27.45,27.33,27.39,62720.0,27.2275,27.327,27.2076,27.2673,62720.0
2020-07-09 13:20:00,27.39,27.39,27.34,27.37,49983.0,27.2673,27.2673,27.2175,27.2474,49983.0
2020-07-09 13:30:00,27.37,27.37,27.28,27.29,53823.0,27.2474,27.2474,27.1578,27.1678,53823.0
2020-07-09 13:40:00,27.29,27.33,27.23,27.31,44514.0,27.1678,27.2076,27.108,27.1877,44514.0
2020-07-09 13:50:00,27.3,27.37,27.3,27.32,29582.0,27.1777,27.2474,27.1777,27.1976,29582.0
2020-07-09 14:00:00,27.32,27.37,27.3,27.35,41637.0,27.1976,27.2474,27.1777,27.2275,41637.0
2020-07-09 14:10:00,27.35,27.36,27.32,27.35,64705.0,27.2275,27.2374,27.1976,27.2275,64705.0
2020-07-09 14:20:00,27.35,27.35,27.22,27.25,45197.0,27.2275,27.2275,27.0981,27.1279,45197.0
2020-07-09 14:30:00,27.25,27.35,27.21,27.32,82932.0,27.1279,27.2275,27.0881,27.1976,82932.0
2020-07-09 14:40:00,27.32,27.34,27.22,27.23,689843.0,27.1976,27.2175,27.0981,27.108,689843.0
2020-07-09 14:50:00,27.23,27.23,27.18,27.21,118850.0,27.108,27.108,27.0582,27.0881,118850.0
2020-07-09 15:00:00,27.21,27.24,27.17,27.2,160835.0,27.0881,27.118,27.0483,27.0782,160835.0
2020-07-09 15:10:00,27.19,27.19,27.12,27.12,86376.0,27.0682,27.0682,26.9985,26.9985,86376.0
2020-07-09 15:20:00,27.13,27.13,27.01,27.02,119518.0,27.0085,27.0085,26.889,26.899,119518.0
2020-07-09 15:30:00,27.02,27.1,27.0,27.01,354885.0,26.899,26.9786,26.8791,26.889,354885.0
2020-07-09 15:40:00,27.01,27.03,26.94,27.0,250280.0,26.889,26.9089,26.8193,26.8791,250280.0
2020-07-09 15:50:00,26.99,27.0,26.85,26.9,705004.0,26.8691,26.8791,26.7297,26.7795,705004.0
2020-07-10 09:30:00,26.5,26.64,26.12,26.28,199589.0,26.3813,26.5207,26.003,26.1623,199589.0
2020-07-10 09:40:00,26.28,26.3,26.14,26.22,125635.0,26.1623,26.1822,26.0229,26.1025,125635.0
2020-07-10 09:50:00,26.22,26.23,26.1,26.15,104386.0,26.1025,26.1125,25.9831,26.0329,104386.0
2020-07-10 10:00:00,26.14,26.14,26.03,26.11,65842.0,26.0229,26.0229,25.9134,25.993,65842.0
2020-07-10 10:10:00,26.1,26.24,26.1,26.14,85559.0,25.9831,26.1225,25.9831,26.0229,85559.0
2020-07-10 10:20:00,26.14,26.16,26.07,26.11,89596.0,26.0229,26.0428,25.9532,25.993,89596.0
2020-07-10 10:30:00,26.11,26.28,26.1,26.25,80185.0,25.993,26.1623,25.9831,26.1324,80185.0
2020-07-10 10:40:00,26.25,26.35,26.22,26.34,73543.0,26.1324,26.232,26.1025,26.222,73543.0
2020-07-10 10:50:00,26.34,26.39,26.29,26.31,108379.0,26.222,26.2718,26.1722,26.1921,108379.0
2020-07-10 11:00:00,26.29,26.3,26.2,26.29,34527.0,26.1722,26.1822,26.0826,26.1722,34527.0
2020-07-10 11:10:00,26.29,26.36,26.28,26.33,165718.0,26.1722,26.2419,26.1623,26.2121,165718.0
2020-07-10 11:20:00,26.33,26.38,26.3,26.37,132093.0,26.2121,26.2618,26.1822,26.2519,132093.0
2020-07-10 11:30:00,26.37,26.4,26.24,26.27,89021.0,26.2519,26.2817,26.1225,26.1523,89021.0
2020-07-10 11:40:00,26.27,26.35,26.26,26.32,25783.0,26.1523,26.232,26.1424,26.2021,25783.0
2020-07-10 11:50:00,26.31,26.36,26.3,26.31,47279.0,26.1921,26.2419,26.1822,26.1921,47279.0
2020-07-10 12:00:00,26.32,26.42,26.3,26.41,59407.0,26.2021,26.3016,26.1822,26.2917,59407.0
2020-07-10 12:10:00,26.43,26.44,26.36,26.39,50582.0,26.3116,26.3216,26.2419,26.2718,50582.0
2020-07-10 12:20:00,26.39,26.4,26.32,26.33,32591.0,26.2718,26.2817,26.2021,26.2121,32591.0
2020-07-10 12:30:00,26.32,26.76,26.3,26.71,591307.0,26.2021,26.6401,26.1822,26.5903,591307.0
2020-07-10 12:40:00,26.72,26.79,26.69,26.77,81686.0,26.6003,26.67,26.5704,26.6501,81686.0
2020-07-10 12:50:00,26.78,26.87,26.75,26.84,104995.0,26.66,26.7496,26.6302,26.7198,104995.0
2020-07-10 13:00:00,26.84,26.84,26.74,26.78,85472.0,26.7198,26.7198,26.6202,26.66,85472.0
2020-07-10 13:10:00,26.78,26.84,26.77,26.84,47059.0,26.66,26.7198,26.6501,26.7198,47059.0
2020-07-10 13:20:00,26.84,26.87,26.79,26.81,43982.0,26.7198,26.7496,26.67,26.6899,43982.0
2020-07-10 13:30:00,26.8,26.84,26.75,26.81,22938.0,26.6799,26.7198,26.6302,26.6899,22938.0
2020-07-10 13:40:00,26.81,26.96,26.8,26.96,40514.0,26.6899,26.8392,26.6799,26.8392,40514.0
2020-07-10 13:50:00,26.95,26.99,26.92,26.99,39148.0,26.8293,26.8691,26.7994,26.8691,39148.0
2020-07-10 14:00:00,26.99,27.03,26.96,26.97,38155.0,26.8691,26.9089,26.8392,26.8492,38155.0
2020-07-10 14:10:00,26.97,26.98,26.89,26.91,28739.0,26.8492,26.8591,26.7695,26.7895,28739.0
2020-07-10 14:20:00,26.91,26.97,26.89,26.96,21738.0,26.7895,26.8492,26.7695,26.8392,21738.0
2020-07-10 14:30:00,26.96,26.98,26.94,26.95,18670.0,26.8392,26.8591,26.8193,26.8293,18670.0
2020-07-10 14:40:00,26.95,26.96,26.87,26.88,311956.0,26.8293,26.8392,26.7496,26.7596,311956.0
2020-07-10 14:50:00,26.89,26.91,26.85,26.88,29504.0,26.7695,26.7895,26.7297,26.7596,29504.0
2020-07-10 15:00:00,26.89,26.95,26.85,26.94,60148.0,26.7695,26.8293,26.7297,26.8193,60148.0
2020-07-10 15:10:00,26.94,26.96,26.92,26.94,23419.0,26.8193,26.8392,26.7994,26.8193,23419.0
2020-07-10 15:20:00,26.93,26.95,26.91,26.93,130502.0,26.8094,26.8293,26.7895,26.8094,130502.0
2020-07-10 15:30:00,26.93,27.0,26.9,26.92,201869.0,26.8094,26.8791,26.7795,26.7994,201869.0
2020-07-10 15:40:00,26.93,26.94,26.84,26.86,179601.0,26.8094,26.8193,26.7198,26.7397,179601.0
2020-07-10 15:50:00,26.86,26.93,26.73,26.73,519926.0,26.7397,26.8094,26.6103,26.6103,519926.0
2020-07-13 09:30:00,27.0,27.06,26.81,26.81,236358.0,26.8791,26.9388,26.6899,26.6899,236358.0
2020-07-13 09:40:00,26.82,26.92,26.66,26.77,189034.0,26.6999,26.7994,26.5406,26.6501,189034.0
2020-07-13 09:50:00,26.78,26.92,26.69,26.89,127343.0,26.66,26.7994,26.5704,26.7695,127343.0
2020-07-13 10:00:00,26.89,26.93,26.71,26.92,83578.0,26.7695,26.8094,26.5903,26.7994,83578.0
2020-07-13 10:10:00,26.92,27.03,26.9,27.01,83324.0,26.7994,26.9089,26.7795,26.889,83324.0
2020-07-13 10:20:00,27.0,27.05,26.88,26.95,107351.0,26.8791,26.9288,26.7596,26.8293,107351.0
2020-07-13 10:30:00,26.95,26.97,26.89,26.89,67210.0,26.8293,26.8492,26.7695,26.7695,67210.0
2020-07-13 10:40:00,26.9,26.94,26.86,26.91,43530.0,26.7795,26.8193,26.7397,26.7895,43530.0
2020-07-13 10:50:00,26.91,27.01,26.89,27.01,159277.0,26.7895,26.889,26.7695,26.889,159277.0
2020-07-13 11:00:00,27.01,27.12,26.99,27.11,66536.0,26.889,26.9985,26.8691,26.9886,66536.0
2020-07-13 11:10:00,27.11,27.11,26.96,26.97,335277.0,26.9886,26.9886,26.8392,26.8492,335277.0
2020-07-13 11:20:00,26.96,27.03,26.95,27.03,79763.0,26.8392,26.9089,26.8293,26.9089,79763.0
2020-07-13 11:30:00,27.03,27.04,26.97,26.99,52455.0,26.9089,26.9189,26.8492,26.8691,52455.0
2020-07-13 11:40:00,26.99,27.0,26.94,27.0,38049.0,26.8691,26.8791,26.8193,26.8791,38049.0
2020-07-13 11:50:00,27.0,27.05,26.97,27.05,29558.0,26.8791,26.9288,26.8492,26.9288,29558.0
2020-07-13 12:00:00,27.05,27.11,27.04,27.05,39364.0,26.9288,26.9886,26.9189,26.9288,39364.0
2020-07-13 12:10:00,27.05,27.05,27.01,27.04,42561.0,26.9288,26.9288,26.889,26.9189,42561.0
2020-07-13 12:20:00,27.04,27.05,26.97,26.97,37333.0,26.9189,26.9288,26.8492,26.8492,37333.0
2020-07-13 12:30:00,26.98,27.02,26.97,27.0,82903.0,26.8591,26.899,26.8492,26.8791,82903.0
2020-07-13 12:40:00,27.01,27.02,26.99,27.01,73095.0,26.889,26.899,26.8691,26.889,73095.0
2020-07-13 12:50:00,27.01,27.02,26.96,26.99,46681.0,26.889,26.899,26.8392,26.8691,46681.0
2020-07-13 13:00:00,26.99,27.0,26.97,26.99,36212.0,26.8691,26.8791,26.8492,26.8691,36212.0
2020-07-13 13:10:00,26.99,27.06,26.97,27.06,52471.0,26.8691,26.9388,26.8492,26.9388,52471.0
2020-07-13 13:20:00,27.05,27.11,27.01,27.05,55052.0,26.9288,26.9886,26.889,26.9288,55052.0
2020-07-13 13:30:00,27.07,27.14,27.06,27.1,27275.0,26.9487,27.0184,26.9388,26.9786,27275.0
2020-07-13 13:40:00,27.1,27.16,27.08,27.11,49727.0,26.9786,27.0383,26.9587,26.9886,49727.0
2020-07-13 13:50:00,27.12,27.12,27.08,27.1,42171.0,26.9985,26.9985,26.9587,26.9786,42171.0
2020-07-13 14:00:00,27.1,27.11,26.91,26.92,92999.0,26.9786,26.9886,26.7895,26.7994,92999.0
2020-07-13 14:10:00,26.92,27.02,26.87,26.99,108166.0,26.7994,26.899,26.7496,26.8691,108166.0
2020-07-13 14:20:00,26.98,27.01,26.92,26.96,231600.0,26.8591,26.889,26.7994,26.8392,231600.0
2020-07-13 14:30:00,26.96,27.18,26.95,27.17,485334.0,26.8392,27.0582,26.8293,27.0483,485334.0
2020-07-13 14:40:00,27.16,27.32,27.15,27.32,111997.0,27.0383,27.1976,27.0284,27.1976,111997.0
2020-07-13 14:50:00,27.32,27.41,27.3,27.37,104165.0,27.1976,27.2872,27.1777,27.2474,104165.0
2020-07-13 15:00:00,27.38,27.38,27.16,27.18,74679.0,27.2573,27.2573,27.0383,27.0582,74679.0
2020-07-13 15:10:00,27.18,27.24,27.16,27.21,91672.0,27.0582,27.118,27.0383,27.0881,91672.0
2020-07-13 15:20:00,27.2,27.24,27.12,27.13,98260.0,27.0782,27.118,26.9985,27.0085,98260.0
2020-07-13 15:30:00,27.13,27.14,26.93,26.99,202510.0,27.0085,27.0184,26.8094,26.8691,202510.0
2020-07-13 15:40:00,26.99,27.04,26.91,26.94,229733.0,26.8691,26.9189,26.7895,26.8193,229733.0
2020-07-13 15:50:00,26.94,26.94,26.83,26.85,399736.0,26.8193,26.8193,26.7098,26.7297,399736.0
2020-07-14 09:30:00,26.85,26.86,26.18,26.38,401341.0,26.7297,26.7397,26.0627,26.2618,401341.0
2020-07-14 09:40:00,26.38,26.6,26.29,26.45,232045.0,26.2618,26.4808,26.1722,26.3315,232045.0
2020-07-14 09:50:00,26.45,26.51,26.28,26.32,344217.0,26.3315,26.3912,26.1623,26.2021,344217.0
2020-07-14 10:00:00,26.33,26.38,26.02,26.04,304098.0,26.2121,26.2618,25.9034,25.9234,304098.0
2020-07-14 10:10:00,26.06,26.09,25.95,26.0,271455.0,25.9433,25.9731,25.8338,25.8835,271455.0
2020-07-14 10:20:00,26.01,26.15,26.0,26.15,91975.0,25.8935,26.0329,25.8835,26.0329,91975.0
2020-07-14 10:30:00,26.16,26.31,26.15,26.15,156379.0,26.0428,26.1921,26.0329,26.0329,156379.0
2020-07-14 10:40:00,26.16,26.22,26.09,26.16,152406.0,26.0428,26.1025,25.9731,26.0428,152406.0
2020-07-14 10:50:00,26.16,26.16,26.01,26.04,103977.0,26.0428,26.0428,25.8935,25.9234,103977.0
2020-07-14 11:00:00,26.04,26.11,26.0,26.01,188358.0,25.9234,25.993,25.8835,25.8935,188358.0
2020-07-14 11:10:00,26.01,26.14,25.99,26.12,181154.0,25.8935,26.0229,25.8736,26.003,181154.0
2020-07-14 11:20:00,26.13,26.15,26.04,26.04,93680.0,26.0129,26.0329,25.9234,25.9234,93680.0
2020-07-14 11:30:00,26.05,26.21,26.01,26.19,151226.0,25.9333,26.0926,25.8935,26.0727,151226.0
2020-07-14 11:40:00,26.19,26.24,26.16,26.17,52340.0,26.0727,26.1225,26.0428,26.0528,52340.0
2020-07-14 11:50:00,26.17,26.17,26.07,26.12,99013.0,26.0528,26.0528,25.9532,26.003,99013.0
2020-07-14 12:00:00,26.12,26.13,26.04,26.05,85603.0,26.003,26.0129,25.9234,25.9333,85603.0
2020-07-14 12:10:00,26.05,26.09,26.02,26.07,58995.0,25.9333,25.9731,25.9034,25.9532,58995.0
2020-07-14 12:20:00,26.06,26.08,25.99,26.03,87890.0,25.9433,25.9632,25.8736,25.9134,87890.0
2020-07-14 12:30:00,26.03,26.06,25.96,26.01,159527.0,25.9134,25.9433,25.8437,25.8935,159527.0
2020-07-14 12:40:00,26.02,26.04,25.96,26.01,58310.0,25.9034,25.9234,25.8437,25.8935,58310.0
2020-07-14 12:50:00,26.0,26.01,25.93,26.0,71411.0,25.8835,25.8935,25.8138,25.8835,71411.0
2020-07-14 13:00:00,26.0,26.01,25.9,25.91,51562.0,25.8835,25.8935,25.784,25.7939,51562.0
2020-07-14 13:10:00,25.91,25.92,25.86,25.89,53272.0,25.7939,25.8039,25.7442,25.774,53272.0
2020-07-14 13:20:00,25.89,25.98,25.89,25.94,48355.0,25.774,25.8636,25.774,25.8238,48355.0
2020-07-14 13:30:00,25.94,25.99,25.89,25.99,71864.0,25.8238,25.8736,25.774,25.8736,71864.0
2020-07-14 13:40:00,25.99,26.09,25.98,26.08,47931.0,25.8736,25.9731,25.8636,25.9632,47931.0
2020-07-14 13:50:00,26.08,26.1,25.96,26.03,69644.0,25.9632,25.9831,25.8437,25.9134,69644.0
2020-07-14 14:00:00,26.03,26.09,25.99,26.08,103324.0,25.9134,25.9731,25.8736,25.9632,103324.0
2020-07-14 14:10:00,26.09,26.16,26.07,26.09,84522.0,25.9731,26.0428,25.9532,25.9731,84522.0
2020-07-14 14:20:00,26.09,26.11,25.99,26.01,52208.0,25.9731,25.993,25.8736,25.8935,52208.0
2020-07-14 14:30:00,26.01,26.02,25.94,25.95,74558.0,25.8935,25.9034,25.8238,25.8338,74558.0
2020-07-14 14:40:00,25.95,26.0,25.91,25.93,70880.0,25.8338,25.8835,25.7939,25.8138,70880.0
2020-07-14 14:50:00,25.93,25.98,25.91,25.96,56871.0,25.8138,25.8636,25.7939,25.8437,56871.0
2020-07-14 15:00:00,25.97,25.98,25.9,25.91,85942.0,25.8537,25.8636,25.784,25.7939,85942.0
2020-07-14 15:10:00,25.91,26.01,25.89,26.0,176219.0,25.7939,25.8935,25.774,25.8835,176219.0
2020-07-14 15:20:00,25.99,26.04,25.96,25.98,75191.0,25.8736,25.9234,25.8437,25.8636,75191.0
2020-07-14 15:30:00,25.98,26.02,25.95,26.02,66604.0,25.8636,25.9034,25.8338,25.9034,66604.0
2020-07-14 15:40:00,26.01,26.05,25.95,26.04,144635.0,25.8935,25.9333,25.8338,25.9234,144635.0
2020-07-14 15:50:00,26.05,26.1,26.04,26.09,386420.0,25.9333,25.9831,25.9234,25.9731,386420.0
2020-07-15 09:30:00,26.8,27.58,26.79,27.44,646949.0,26.6799,27.4565,26.67,27.3171,646949.0
2020-07-15 09:40:00,27.46,27.77,27.37,27.7,306894.0,27.337,27.6456,27.2474,27.5759,306894.0
2020-07-15 09:50:00,27.72,27.83,27.62,27.72,274840.0,27.5958,27.7053,27.4963,27.5958,274840.0
2020-07-15 10:00:00,27.73,27.85,27.65,27.67,224872.0,27.6058,27.7252,27.5261,27.546,224872.0
2020-07-15 10:10:00,27.67,27.73,27.51,27.71,229337.0,27.546,27.6058,27.3868,27.5859,229337.0
2020-07-15 10:20:00,27.72,27.82,27.66,27.74,144721.0,27.5958,27.6954,27.5361,27.6157,144721.0
2020-07-15 10:30:00,27.74,27.74,27.56,27.57,184517.0,27.6157,27.6157,27.4365,27.4465,184517.0
2020-07-15 10:40:00,27.57,27.67,27.45,27.52,81407.0,27.4465,27.546,27.327,27.3967,81407.0
2020-07-15 10:50:00,27.51,27.58,27.48,27.54,62648.0,27.3868,27.4565,27.3569,27.4166,62648.0
2020-07-15 11:00:00,27.55,27.7,27.54,27.69,141545.0,27.4266,27.5759,27.4166,27.566,141545.0
2020-07-15 11:10:00,27.69,27.74,27.64,27.65,85599.0,27.566,27.6157,27.5162,27.5261,85599.0
2020-07-15 11:20:00,27.66,27.75,27.61,27.74,176627.0,27.5361,27.6257,27.4863,27.6157,176627.0
2020-07-15 11:30:00,27.74,27.75,27.66,27.66,83810.0,27.6157,27.6257,27.5361,27.5361,83810.0
2020-07-15 11:40:00,27.66,27.71,27.6,27.63,66644.0,27.5361,27.5859,27.4764,27.5062,66644.0
2020-07-15 11:50:00,27.63,27.67,27.57,27.58,58313.0,27.5062,27.546,27.4465,27.4565,58313.0
2020-07-15 12:00:00,27.58,27.6,27.51,27.55,110878.0,27.4565,27.4764,27.3868,27.4266,110878.0
2020-07-15 12:10:00,27.55,27.67,27.53,27.66,68519.0,27.4266,27.546,27.4067,27.5361,68519.0
2020-07-15 12:20:00,27.66,27.7,27.61,27.7,56690.0,27.5361,27.5759,27.4863,27.5759,56690.0
2020-07-15 12:30:00,27.7,27.71,27.67,27.7,68027.0,27.5759,27.5859,27.546,27.5759,68027.0
2020-07-15 12:40:00,27.69,27.77,27.69,27.75,48780.0,27.566,27.6456,27.566,27.6257,48780.0
2020-07-15 12:50:00,27.75,27.78,27.69,27.71,45458.0,27.6257,27.6556,27.566,27.5859,45458.0
2020-07-15 13:00:00,27.71,27.76,27.69,27.75,47968.0,27.5859,27.6356,27.566,27.6257,47968.0
2020-07-15 13:10:00,27.75,27.79,27.75,27.79,36470.0,27.6257,27.6655,27.6257,27.6655,36470.0
2020-07-15 13:20:00,27.79,27.88,27.77,27.8,87110.0,27.6655,27.7551,27.6456,27.6755,87110.0
2020-07-15 13:30:00,27.8,27.84,27.78,27.83,33230.0,27.6755,27.7153,27.6556,27.7053,33230.0
2020-07-15 13:40:00,27.83,27.85,27.81,27.85,38688.0,27.7053,27.7252,27.6854,27.7252,38688.0
2020-07-15 13:50:00,27.85,27.87,27.81,27.84,36294.0,27.7252,27.7452,27.6854,27.7153,36294.0
2020-07-15 14:00:00,27.83,28.05,27.81,28.01,260643.0,27.7053,27.9243,27.6854,27.8845,260643.0
2020-07-15 14:10:00,28.01,28.04,27.97,28.01,66227.0,27.8845,27.9144,27.8447,27.8845,66227.0
2020-07-15 14:20:00,28.01,28.03,27.98,28.01,57305.0,27.8845,27.9044,27.8547,27.8845,57305.0
2020-07-15 14:30:00,28.02,28.09,28.0,28.09,76995.0,27.8945,27.9642,27.8746,27.9642,76995.0
2020-07-15 14:40:00,28.09,28.11,28.02,28.08,56819.0,27.9642,27.9841,27.8945,27.9542,56819.0
2020-07-15 14:50:00,28.07,28.08,27.97,27.98,73226.0,27.9443,27.9542,27.8447,27.8547,73226.0
2020-07-15 15:00:00,27.97,28.04,27.94,27.96,97454.0,27.8447,27.9144,27.8148,27.8347,97454.0
2020-07-15 15:10:00,27.96,28.04,27.94,28.03,98268.0,27.8347,27.9144,27.8148,27.9044,98268.0
2020-07-15 15:20:00,28.04,28.12,28.02,28.11,92512.0,27.9144,27.994,27.8945,27.9841,92512.0
2020-07-15 15:30:00,28.11,28.19,28.1,28.12,220062.0,27.9841,28.0637,27.9741,27.994,220062.0
2020-07-15 15:40:00,28.12,28.16,28.05,28.14,192993.0,27.994,28.0339,27.9243,28.0139,192993.0
2020-07-15 15:50:00,28.14,28.15,28.0,28.02,550767.0,28.0139,28.0239,27.8746,27.8945,550767.0
2020-07-16 09:30:00,26.89,27.07,26.77,26.89,279480.0,26.7695,26.9487,26.6501,26.7695,279480.0
2020-07-16 09:40:00,26.89,26.94,26.65,26.72,337280.0,26.7695,26.8193,26.5306,26.6003,337280.0
2020-07-16 09:50:00,26.72,26.86,26.69,26.78,153357.0,26.6003,26.7397,26.5704,26.66,153357.0
2020-07-16 10:00:00,26.78,26.82,26.56,26.65,193402.0,26.66,26.6999,26.441,26.5306,193402.0
2020-07-16 10:10:00,26.64,26.81,26.64,26.78,124537.0,26.5207,26.6899,26.5207,26.66,124537.0
2020-07-16 10:20:00,26.78,26.86,26.72,26.74,110965.0,26.66,26.7397,26.6003,26.6202,110965.0
2020-07-16 10:30:00,26.75,26.82,26.69,26.82,87388.0,26.6302,26.6999,26.5704,26.6999,87388.0
2020-07-16 10:40:00,26.81,26.85,26.77,26.77,75648.0,26.6899,26.7297,26.6501,26.6501,75648.0
2020-07-16 10:50:00,26.78,26.85,26.75,26.8,70784.0,26.66,26.7297,26.6302,26.6799,70784.0
2020-07-16 11:00:00,26.79,26.79,26.65,26.67,172987.0,26.67,26.67,26.5306,26.5505,172987.0
2020-07-16 11:10:00,26.68,26.69,26.56,26.6,106953.0,26.5605,26.5704,26.441,26.4808,106953.0
2020-07-16 11:20:00,26.6,26.66,26.5,26.64,91628.0,26.4808,26.5406,26.3813,26.5207,91628.0
2020-07-16 11:30:00,26.63,26.71,26.6,26.66,68304.0,26.5107,26.5903,26.4808,26.5406,68304.0
2020-07-16 11:40:00,26.67,26.71,26.62,26.67,49211.0,26.5505,26.5903,26.5008,26.5505,49211.0
2020-07-16 11:50:00,26.67,26.7,26.61,26.61,49913.0,26.5505,26.5804,26.4908,26.4908,49913.0
2020-07-16 12:00:00,26.61,26.61,26.53,26.57,77100.0,26.4908,26.4908,26.4112,26.451,77100.0
2020-07-16 12:10:00,26.58,26.6,26.5,26.54,76758.0,26.4609,26.4808,26.3813,26.4211,76758.0
2020-07-16 12:20:00,26.54,26.54,26.5,26.51,79565.0,26.4211,26.4211,26.3813,26.3912,79565.0
2020-07-16 12:30:00,26.51,26.57,26.5,26.52,48968.0,26.3912,26.451,26.3813,26.4012,48968.0
2020-07-16 12:40:00,26.53,26.59,26.52,26.58,39824.0,26.4112,26.4709,26.4012,26.4609,39824.0
2020-07-16 12:50:00,26.59,26.59,26.5,26.51,41552.0,26.4709,26.4709,26.3813,26.3912,41552.0
2020-07-16 13:00:00,26.51,26.53,26.43,26.52,111182.0,26.3912,26.4112,26.3116,26.4012,111182.0
2020-07-16 13:10:00,26.52,26.72,26.5,26.61,138181.0,26.4012,26.6003,26.3813,26.4908,138181.0
2020-07-16 13:20:00,26.6,26.61,26.54,26.56,39081.0,26.4808,26.4908,26.4211,26.441,39081.0
2020-07-16 13:30:00,26.57,26.57,26.49,26.5,42680.0,26.451,26.451,26.3713,26.3813,42680.0
2020-07-16 13:40:00,26.5,26.57,26.49,26.57,28830.0,26.3813,26.451,26.3713,26.451,28830.0
2020-07-16 13:50:00,26.57,26.62,26.56,26.59,126564.0,26.451,26.5008,26.441,26.4709,126564.0
2020-07-16 14:00:00,26.6,26.74,26.59,26.73,44078.0,26.4808,26.6202,26.4709,26.6103,44078.0
2020-07-16 14:10:00,26.73,26.77,26.67,26.76,44300.0,26.6103,26.6501,26.5505,26.6401,44300.0
2020-07-16 14:20:00,26.76,26.8,26.73,26.79,64809.0,26.6401,26.6799,26.6103,26.67,64809.0
2020-07-16 14:30:00,26.8,26.84,26.78,26.81,59907.0,26.6799,26.7198,26.66,26.6899,59907.0
2020-07-16 14:40:00,26.81,26.86,26.75,26.76,102309.0,26.6899,26.7397,26.6302,26.6401,102309.0
2020-07-16 14:50:00,26.77,26.79,26.69,26.71,67148.0,26.6501,26.67,26.5704,26.5903,67148.0
2020-07-16 15:00:00,26.71,26.78,26.68,26.74,82682.0,26.5903,26.66,26.5605,26.6202,82682.0
2020-07-16 15:10:00,26.75,26.81,26.72,26.8,60467.0,26.6302,26.6899,26.6003,26.6799,60467.0
2020-07-16 15:20:00,26.8,26.87,26.78,26.87,83878.0,26.6799,26.7496,26.66,26.7496,83878.0
2020-07-16 15:30:00,26.86,26.96,26.84,26.96,92471.0,26.7397,26.8392,26.7198,26.8392,92471.0
2020-07-16 15:40:00,26.96,26.96,26.9,26.96,192623.0,26.8392,26.8392,26.7795,26.8392,192623.0
2020-07-16 15:50:00,26.95,26.98,26.87,26.92,403792.0,26.8293,26.8591,26.7496,26.7994,403792.0
2020-07-17 09:30:00,27.11,27.15,26.95,27.08,217452.0,26.9886,27.0284,26.8293,26.9587,217452.0
2020-07-17 09:40:00,27.07,27.16,27.02,27.13,81271.0,26.9487,27.0383,26.899,27.0085,81271.0
2020-07-17 09:50:00,27.12,27.17,27.06,27.07,50058.0,26.9985,27.0483,26.9388,26.9487,50058.0
2020-07-17 10:00:00,27.07,27.17,27.06,27.13,54354.0,26.9487,27.0483,26.9388,27.0085,54354.0
2020-07-17 10:10:00,27.12,27.2,27.11,27.12,26300.0,26.9985,27.0782,26.9886,26.9985,26300.0
2020-07-17 10:20:00,27.12,27.13,26.88,26.92,85836.0,26.9985,27.0085,26.7596,26.7994,85836.0
2020-07-17 10:30:00,26.92,26.94,26.87,26.89,42908.0,26.7994,26.8193,26.7496,26.7695,42908.0
2020-07-17 10:40:00,26.9,27.0,26.9,27.0,24703.0,26.7795,26.8791,26.7795,26.8791,24703.0
2020-07-17 10:50:00,27.0,27.02,26.96,26.96,30259.0,26.8791,26.899,26.8392,26.8392,30259.0
2020-07-17 11:00:00,26.97,26.99,26.88,26.93,48535.0,26.8492,26.8691,26.7596,26.8094,48535.0
2020-07-17 11:10:00,26.94,26.98,26.92,26.97,28971.0,26.8193,26.8591,26.7994,26.8492,28971.0
2020-07-17 11:20:00,26.96,27.0,26.96,26.96,20171.0,26.8392,26.8791,26.8392,26.8392,20171.0
2020-07-17 11:30:00,26.97,26.99,26.96,26.97,24603.0,26.8492,26.8691,26.8392,26.8492,24603.0
2020-07-17 11:40:00,26.97,26.98,26.94,26.95,20650.0,26.8492,26.8591,26.8193,26.8293,20650.0
2020-07-17 11:50:00,26.95,27.05,26.94,27.03,25893.0,26.8293,26.9288,26.8193,26.9089,25893.0
2020-07-17 12:00:00,27.04,27.05,27.01,27.05,47638.0,26.9189,26.9288,26.889,26.9288,47638.0
2020-07-17 12:10:00,27.04,27.07,27.0,27.0,30673.0,26.9189,26.9487,26.8791,26.8791,30673.0
2020-07-17 12:20:00,27.0,27.05,26.99,27.03,20354.0,26.8791,26.9288,26.8691,26.9089,20354.0
2020-07-17 12:30:00,27.03,27.03,26.99,27.01,18711.0,26.9089,26.9089,26.8691,26.889,18711.0
2020-07-17 12:40:00,27.01,27.02,26.98,26.99,20495.0,26.889,26.899,26.8591,26.8691,20495.0
2020-07-17 12:50:00,26.99,27.02,26.98,26.99,34885.0,26.8691,26.899,26.8591,26.8691,34885.0
2020-07-17 13:00:00,26.98,27.0,26.94,26.96,31925.0,26.8591,26.8791,26.8193,26.8392,31925.0
2020-07-17 13:10:00,26.96,27.04,26.96,26.98,49957.0,26.8392,26.9189,26.8392,26.8591,49957.0
2020-07-17 13:20:00,26.98,27.01,26.97,27.0,39797.0,26.8591,26.889,26.8492,26.8791,39797.0
2020-07-17 13:30:00,26.99,26.99,26.92,26.95,46896.0,26.8691,26.8691,26.7994,26.8293,46896.0
2020-07-17 13:40:00,26.94,26.96,26.93,26.96,36564.0,26.8193,26.8392,26.8094,26.8392,36564.0
2020-07-17 13:50:00,26.96,26.99,26.94,26.99,29977.0,26.8392,26.8691,26.8193,26.8691,29977.0
2020-07-17 14:00:00,26.99,27.05,26.98,27.03,45470.0,26.8691,26.9288,26.8591,26.9089,45470.0
2020-07-17 14:10:00,27.04,27.06,27.03,27.04,32720.0,26.9189,26.9388,26.9089,26.9189,32720.0
2020-07-17 14:20:00,27.04,27.06,27.02,27.04,34762.0,26.9189,26.9388,26.899,26.9189,34762.0
2020-07-17 14:30:00,27.04,27.05,27.01,27.03,27003.0,26.9189,26.9288,26.889,26.9089,27003.0
2020-07-17 14:40:00,27.03,27.04,27.0,27.02,35668.0,26.9089,26.9189,26.8791,26.899,35668.0
2020-07-17 14:50:00,27.02,27.03,27.0,27.02,41993.0,26.899,26.9089,26.8791,26.899,41993.0
2020-07-17 15:00:00,27.01,27.08,27.0,27.07,50326.0,26.889,26.9587,26.8791,26.9487,50326.0
2020-07-17 15:10:00,27.06,27.1,27.05,27.09,40818.0,26.9388,26.9786,26.9288,26.9686,40818.0
2020-07-17 15:20:00,27.09,27.11,27.07,27.09,52977.0,26.9686,26.9886,26.9487,26.9686,52977.0
2020-07-17 15:30:00,27.08,27.1,27.05,27.08,60066.0,26.9587,26.9786,26.9288,26.9587,60066.0
2020-07-17 15:40:00,27.07,27.08,27.04,27.07,119566.0,26.9487,26.9587,26.9189,26.9487,119566.0
2020-07-17 15:50:00,27.07,27.11,27.01,27.08,284039.0,26.9487,26.9886,26.889,26.9587,284039.0
2020-07-20 09:30:00,27.22,27.64,27.12,27.64,361619.0,27.0981,27.5162,26.9985,27.5162,361619.0
2020-07-20 09:40:00,27.62,27.68,27.47,27.48,153846.0,27.4963,27.556,27.3469,27.3569,153846.0
2020-07-20 09:50:00,27.5,27.58,27.23,27.29,117938.0,27.3768,27.4565,27.108,27.1678,117938.0
2020-07-20 10:00:00,27.3,27.36,27.12,27.29,77981.0,27.1777,27.2374,26.9985,27.1678,77981.0
2020-07-20 10:10:00,27.27,27.27,26.95,26.96,88721.0,27.1478,27.1478,26.8293,26.8392,88721.0
2020-07-20 10:20:00,26.98,27.02,26.94,26.98,81396.0,26.8591,26.899,26.8193,26.8591,81396.0
2020-07-20 10:30:00,26.98,27.11,26.97,27.09,39302.0,26.8591,26.9886,26.8492,26.9686,39302.0
2020-07-20 10:40:00,27.09,27.12,27.03,27.04,26493.0,26.9686,26.9985,26.9089,26.9189,26493.0
2020-07-20 10:50:00,27.02,27.1,26.98,27.03,48306.0,26.899,26.9786,26.8591,26.9089,48306.0
2020-07-20 11:00:00,27.04,27.07,26.97,26.99,46647.0,26.9189,26.9487,26.8492,26.8691,46647.0
2020-07-20 11:10:00,26.98,27.0,26.94,26.95,34521.0,26.8591,26.8791,26.8193,26.8293,34521.0
2020-07-20 11:20:00,26.96,26.99,26.88,26.96,37496.0,26.8392,26.8691,26.7596,26.8392,37496.0
2020-07-20 11:30:00,26.96,26.97,26.91,26.95,18296.0,26.8392,26.8492,26.7895,26.8293,18296.0
2020-07-20 11:40:00,26.94,26.97,26.92,26.95,30293.0,26.8193,26.8492,26.7994,26.8293,30293.0
2020-07-20 11:50:00,26.95,26.98,26.87,26.94,59100.0,26.8293,26.8591,26.7496,26.8193,59100.0
2020-07-20 12:00:00,26.94,26.95,26.87,26.88,39784.0,26.8193,26.8293,26.7496,26.7596,39784.0
2020-07-20 12:10:00,26.88,26.88,26.8,26.87,69268.0,26.7596,26.7596,26.6799,26.7496,69268.0
2020-07-20 12:20:00,26.88,26.89,26.8,26.82,37475.0,26.7596,26.7695,26.6799,26.6999,37475.0
2020-07-20 12:30:00,26.83,26.87,26.8,26.86,24354.0,26.7098,26.7496,26.6799,26.7397,24354.0
2020-07-20 12:40:00,26.86,26.93,26.84,26.86,47232.0,26.7397,26.8094,26.7198,26.7397,47232.0
2020-07-20 12:50:00,26.85,26.9,26.82,26.89,27306.0,26.7297,26.7795,26.6999,26.7695,27306.0
2020-07-20 13:00:00,26.89,26.89,26.87,26.88,25965.0,26.7695,26.7695,26.7496,26.7596,25965.0
2020-07-20 13:10:00,26.88,26.91,26.86,26.91,32054.0,26.7596,26.7895,26.7397,26.7895,32054.0
2020-07-20 13:20:00,26.91,26.96,26.9,26.94,53187.0,26.7895,26.8392,26.7795,26.8193,53187.0
2020-07-20 13:30:00,26.94,26.95,26.85,26.91,39473.0,26.8193,26.8293,26.7297,26.7895,39473.0
2020-07-20 13:40:00,26.91,26.97,26.9,26.95,22494.0,26.7895,26.8492,26.7795,26.8293,22494.0
2020-07-20 13:50:00,26.94,26.95,26.91,26.92,26743.0,26.8193,26.8293,26.7895,26.7994,26743.0
2020-07-20 14:00:00,26.91,26.94,26.9,26.91,34503.0,26.7895,26.8193,26.7795,26.7895,34503.0
2020-07-20 14:10:00,26.91,26.94,26.88,26.93,51921.0,26.7895,26.8193,26.7596,26.8094,51921.0
2020-07-20 14:20:00,26.94,26.99,26.91,26.98,97998.0,26.8193,26.8691,26.7895,26.8591,97998.0
2020-07-20 14:30:00,26.97,26.98,26.91,26.91,35473.0,26.8492,26.8591,26.7895,26.7895,35473.0
2020-07-20 14:40:00,26.91,26.95,26.88,26.95,50062.0,26.7895,26.8293,26.7596,26.8293,50062.0
2020-07-20 14:50:00,26.95,26.95,26.9,26.91,43769.0,26.8293,26.8293,26.7795,26.7895,43769.0
2020-07-20 15:00:00,26.91,26.93,26.89,26.91,35371.0,26.7895,26.8094,26.7695,26.7895,35371.0
2020-07-20 15:10:00,26.91,26.96,26.88,26.95,79762.0,26.7895,26.8392,26.7596,26.8293,79762.0
2020-07-20 15:20:00,26.95,26.95,26.9,26.91,48091.0,26.8293,26.8293,26.7795,26.7895,48091.0
2020-07-20 15:30:00,26.9,26.94,26.9,26.92,97702.0,26.7795,26.8193,26.7795,26.7994,97702.0
2020-07-20 15:40:00,26.92,26.94,26.87,26.94,120812.0,26.7994,26.8193,26.7496,26.8193,120812.0
2020-07-20 15:50:00,26.94,26.96,26.9,26.92,278842.0,26.8193,26.8392,26.7795,26.7994,278842.0
2020-07-21 09:30:00,27.32,27.75,27.28,27.71,230486.0,27.1976,27.6257,27.1578,27.5859,230486.0
2020-07-21 09:40:00,27.71,28.0,27.66,27.96,206333.0,27.5859,27.8746,27.5361,27.8347,206333.0
2020-07-21 09:50:00,27.96,28.01,27.88,28.0,123469.0,27.8347,27.8845,27.7551,27.8746,123469.0
2020-07-21 10:00:00,28.02,28.05,27.87,27.87,93686.0,27.8945,27.9243,27.7452,27.7452,93686.0
2020-07-21 10:10:00,27.86,27.95,27.84,27.87,65721.0,27.7352,27.8248,27.7153,27.7452,65721.0
2020-07-21 10:20:00,27.86,27.91,27.79,27.85,102650.0,27.7352,27.785,27.6655,27.7252,102650.0
2020-07-21 10:30:00,27.86,27.98,27.82,27.97,92313.0,27.7352,27.8547,27.6954,27.8447,92313.0
2020-07-21 10:40:00,27.97,27.97,27.79,27.89,91373.0,27.8447,27.8447,27.6655,27.7651,91373.0
2020-07-21 10:50:00,27.89,27.94,27.83,27.9,30395.0,27.7651,27.8148,27.7053,27.775,30395.0
2020-07-21 11:00:00,27.91,27.94,27.9,27.92,24436.0,27.785,27.8148,27.775,27.7949,24436.0
2020-07-21 11:10:00,27.92,27.96,27.89,27.95,86951.0,27.7949,27.8347,27.7651,27.8248,86951.0
2020-07-21 11:20:00,27.95,27.95,27.82,27.85,55044.0,27.8248,27.8248,27.6954,27.7252,55044.0
2020-07-21 11:30:00,27.86,27.89,27.81,27.87,77049.0,27.7352,27.7651,27.6854,27.7452,77049.0
2020-07-21 11:40:00,27.88,27.91,27.78,27.78,48174.0,27.7551,27.785,27.6556,27.6556,48174.0
2020-07-21 11:50:00,27.78,27.83,27.73,27.8,74243.0,27.6556,27.7053,27.6058,27.6755,74243.0
2020-07-21 12:00:00,27.8,27.85,27.79,27.82,46984.0,27.6755,27.7252,27.6655,27.6954,46984.0
2020-07-21 12:10:00,27.81,27.82,27.74,27.76,30746.0,27.6854,27.6954,27.6157,27.6356,30746.0
2020-07-21 12:20:00,27.76,27.78,27.7,27.75,25531.0,27.6356,27.6556,27.5759,27.6257,25531.0
2020-07-21 12:30:00,27.75,27.75,27.71,27.72,15816.0,27.6257,27.6257,27.5859,27.5958,15816.0
2020-07-21 12:40:00,27.71,27.73,27.67,27.73,33558.0,27.5859,27.6058,27.546,27.6058,33558.0
2020-07-21 12:50:00,27.73,27.77,27.66,27.76,36064.0,27.6058,27.6456,27.5361,27.6356,36064.0
2020-07-21 13:00:00,27.76,27.78,27.73,27.77,21361.0,27.6356,27.6556,27.6058,27.6456,21361.0
2020-07-21 13:10:00,27.76,27.76,27.69,27.72,15907.0,27.6356,27.6356,27.566,27.5958,15907.0
2020-07-21 13:20:00,27.73,27.74,27.71,27.73,25712.0,27.6058,27.6157,27.5859,27.6058,25712.0
2020-07-21 13:30:00,27.73,27.74,27.7,27.73,23017.0,27.6058,27.6157,27.5759,27.6058,23017.0
2020-07-21 13:40:00,27.72,27.75,27.7,27.75,25211.0,27.5958,27.6257,27.5759,27.6257,25211.0
2020-07-21 13:50:00,27.74,27.75,27.71,27.71,13194.0,27.6157,27.6257,27.5859,27.5859,13194.0
2020-07-21 14:00:00,27.73,27.74,27.71,27.71,18432.0,27.6058,27.6157,27.5859,27.5859,18432.0
2020-07-21 14:10:00,27.71,27.73,27.7,27.71,13429.0,27.5859,27.6058,27.5759,27.5859,13429.0
2020-07-21 14:20:00,27.71,27.73,27.67,27.69,16520.0,27.5859,27.6058,27.546,27.566,16520.0
2020-07-21 14:30:00,27.7,27.72,27.69,27.7,15135.0,27.5759,27.5958,27.566,27.5759,15135.0
2020-07-21 14:40:00,27.7,27.75,27.69,27.75,16695.0,27.5759,27.6257,27.566,27.6257,16695.0
2020-07-21 14:50:00,27.75,27.75,27.71,27.75,21632.0,27.6257,27.6257,27.5859,27.6257,21632.0
2020-07-21 15:00:00,27.74,27.75,27.71,27.73,24054.0,27.6157,27.6257,27.5859,27.6058,24054.0
2020-07-21 15:10:00,27.73,27.73,27.61,27.62,44587.0,27.6058,27.6058,27.4863,27.4963,44587.0
2020-07-21 15:20:00,27.62,27.66,27.58,27.59,35577.0,27.4963,27.5361,27.4565,27.4664,35577.0
2020-07-21 15:30:00,27.59,27.62,27.55,27.57,53918.0,27.4664,27.4963,27.4266,27.4465,53918.0
2020-07-21 15:40:00,27.57,27.62,27.54,27.55,96955.0,27.4465,27.4963,27.4166,27.4266,96955.0
2020-07-21 15:50:00,27.56,27.57,27.51,27.53,303557.0,27.4365,27.4465,27.3868,27.4067,303557.0
2020-07-22 09:30:00,27.32,27.32,26.82,26.88,189233.0,27.1976,27.1976,26.6999,26.7596,189233.0
2020-07-22 09:40:00,26.89,26.9,26.72,26.8,72572.0,26.7695,26.7795,26.6003,26.6799,72572.0
2020-07-22 09:50:00,26.8,26.89,26.8,26.81,75027.0,26.6799,26.7695,26.6799,26.6899,75027.0
2020-07-22 10:00:00,26.81,26.87,26.8,26.87,63682.0,26.6899,26.7496,26.6799,26.7496,63682.0
2020-07-22 10:10:00,26.87,26.87,26.8,26.83,61451.0,26.7496,26.7496,26.6799,26.7098,61451.0
2020-07-22 10:20:00,26.83,26.85,26.77,26.77,47823.0,26.7098,26.7297,26.6501,26.6501,47823.0
2020-07-22 10:30:00,26.77,26.82,26.75,26.82,37282.0,26.6501,26.6999,26.6302,26.6999,37282.0
2020-07-22 10:40:00,26.82,26.89,26.8,26.8,75589.0,26.6999,26.7695,26.6799,26.6799,75589.0
2020-07-22 10:50:00,26.8,26.81,26.7,26.79,76611.0,26.6799,26.6899,26.5804,26.67,76611.0
2020-07-22 11:00:00,26.8,26.85,26.77,26.82,125701.0,26.6799,26.7297,26.6501,26.6999,125701.0
2020-07-22 11:10:00,26.82,26.85,26.7,26.71,172781.0,26.6999,26.7297,26.5804,26.5903,172781.0
2020-07-22 11:20:00,26.71,26.79,26.67,26.78,73420.0,26.5903,26.67,26.5505,26.66,73420.0
2020-07-22 11:30:00,26.78,26.86,26.76,26.86,67859.0,26.66,26.7397,26.6401,26.7397,67859.0
2020-07-22 11:40:00,26.86,26.87,26.75,26.8,52139.0,26.7397,26.7496,26.6302,26.6799,52139.0
2020-07-22 11:50:00,26.81,26.82,26.76,26.8,49695.0,26.6899,26.6999,26.6401,26.6799,49695.0
2020-07-22 12:00:00,26.8,26.84,26.78,26.82,173027.0,26.6799,26.7198,26.66,26.6999,173027.0
2020-07-22 12:10:00,26.81,26.92,26.79,26.88,102848.0,26.6899,26.7994,26.67,26.7596,102848.0
2020-07-22 12:20:00,26.89,26.9,26.8,26.84,75069.0,26.7695,26.7795,26.6799,26.7198,75069.0
2020-07-22 12:30:00,26.83,26.92,26.83,26.92,56437.0,26.7098,26.7994,26.7098,26.7994,56437.0
2020-07-22 12:40:00,26.92,26.96,26.9,26.96,54612.0,26.7994,26.8392,26.7795,26.8392,54612.0
2020-07-22 12:50:00,26.96,26.96,26.91,26.95,61549.0,26.8392,26.8392,26.7895,26.8293,61549.0
2020-07-22 13:00:00,26.95,27.08,26.93,27.04,88070.0,26.8293,26.9587,26.8094,26.9189,88070.0
2020-07-22 13:10:00,27.04,27.05,26.91,26.94,36903.0,26.9189,26.9288,26.7895,26.8193,36903.0
2020-07-22 13:20:00,26.95,26.96,26.93,26.95,16737.0,26.8293,26.8392,26.8094,26.8293,16737.0
2020-07-22 13:30:00,26.95,26.97,26.94,26.95,21896.0,26.8293,26.8492,26.8193,26.8293,21896.0
2020-07-22 13:40:00,26.95,26.98,26.94,26.98,22058.0,26.8293,26.8591,26.8193,26.8591,22058.0
2020-07-22 13:50:00,26.98,27.07,26.98,27.0,27726.0,26.8591,26.9487,26.8591,26.8791,27726.0
2020-07-22 14:00:00,27.0,27.05,26.99,27.03,30932.0,26.8791,26.9288,26.8691,26.9089,30932.0
2020-07-22 14:10:00,27.03,27.06,27.02,27.05,25103.0,26.9089,26.9388,26.899,26.9288,25103.0
2020-07-22 14:20:00,27.05,27.08,27.02,27.03,37610.0,26.9288,26.9587,26.899,26.9089,37610.0
2020-07-22 14:30:00,27.03,27.03,26.98,27.0,41055.0,26.9089,26.9089,26.8591,26.8791,41055.0
2020-07-22 14:40:00,26.99,27.04,26.98,27.04,40430.0,26.8691,26.9189,26.8591,26.9189,40430.0
2020-07-22 14:50:00,27.04,27.05,27.01,27.03,50963.0,26.9189,26.9288,26.889,26.9089,50963.0
2020-07-22 15:00:00,27.03,27.06,27.03,27.05,35853.0,26.9089,26.9388,26.9089,26.9288,35853.0
2020-07-22 15:10:00,27.05,27.07,27.02,27.05,40368.0,26.9288,26.9487,26.899,26.9288,40368.0
2020-07-22 15:20:00,27.05,27.06,27.0,27.01,43833.0,26.9288,26.9388,26.8791,26.889,43833.0
2020-07-22 15:30:00,27.02,27.04,27.0,27.04,64108.0,26.899,26.9189,26.8791,26.9189,64108.0
2020-07-22 15:40:00,27.04,27.27,27.04,27.27,277781.0,26.9189,27.1478,26.9189,27.1478,277781.0
2020-07-22 15:50:00,27.27,27.38,27.23,27.29,700483.0,27.1478,27.2573,27.108,27.1678,700483.0
2020-07-23 09:30:00,27.01,27.34,26.94,27.31,117572.0,26.889,27.2175,26.8193,27.1877,117572.0
2020-07-23 09:40:00,27.3,27.3,27.03,27.04,62546.0,27.1777,27.1777,26.9089,26.9189,62546.0
2020-07-23 09:50:00,27.05,27.36,27.05,27.33,36226.0,26.9288,27.2374,26.9288,27.2076,36226.0
2020-07-23 10:00:00,27.33,27.38,27.27,27.3,49719.0,27.2076,27.2573,27.1478,27.1777,49719.0
2020-07-23 10:10:00,27.3,27.3,27.09,27.14,53423.0,27.1777,27.1777,26.9686,27.0184,53423.0
2020-07-23 10:20:00,27.14,27.15,26.97,27.06,71435.0,27.0184,27.0284,26.8492,26.9388,71435.0
2020-07-23 10:30:00,27.06,27.19,27.06,27.17,64839.0,26.9388,27.0682,26.9388,27.0483,64839.0
2020-07-23 10:40:00,27.17,27.23,27.1,27.11,53994.0,27.0483,27.108,26.9786,26.9886,53994.0
2020-07-23 10:50:00,27.1,27.11,26.96,26.98,60732.0,26.9786,26.9886,26.8392,26.8591,60732.0
2020-07-23 11:00:00,26.98,27.01,26.85,27.0,62982.0,26.8591,26.889,26.7297,26.8791,62982.0
2020-07-23 11:10:00,27.0,27.08,26.99,27.07,47752.0,26.8791,26.9587,26.8691,26.9487,47752.0
2020-07-23 11:20:00,27.08,27.12,27.06,27.09,50412.0,26.9587,26.9985,26.9388,26.9686,50412.0
2020-07-23 11:30:00,27.08,27.15,27.04,27.12,75124.0,26.9587,27.0284,26.9189,26.9985,75124.0
2020-07-23 11:40:00,27.12,27.14,27.08,27.11,26465.0,26.9985,27.0184,26.9587,26.9886,26465.0
2020-07-23 11:50:00,27.11,27.11,27.02,27.02,49059.0,26.9886,26.9886,26.899,26.899,49059.0
2020-07-23 12:00:00,27.02,27.04,26.97,26.98,35553.0,26.899,26.9189,26.8492,26.8591,35553.0
2020-07-23 12:10:00,26.97,27.01,26.96,27.0,33236.0,26.8492,26.889,26.8392,26.8791,33236.0
2020-07-23 12:20:00,27.0,27.04,26.95,26.98,42826.0,26.8791,26.9189,26.8293,26.8591,42826.0
2020-07-23 12:30:00,26.97,27.05,26.97,27.0,40576.0,26.8492,26.9288,26.8492,26.8791,40576.0
2020-07-23 12:40:00,27.01,27.11,27.01,27.1,26454.0,26.889,26.9886,26.889,26.9786,26454.0
2020-07-23 12:50:00,27.1,27.11,26.99,27.01,39500.0,26.9786,26.9886,26.8691,26.889,39500.0
2020-07-23 13:00:00,27.0,27.03,26.97,26.97,25995.0,26.8791,26.9089,26.8492,26.8492,25995.0
2020-07-23 13:10:00,26.98,26.99,26.9,26.91,24882.0,26.8591,26.8691,26.7795,26.7895,24882.0
2020-07-23 13:20:00,26.91,26.92,26.88,26.92,23538.0,26.7895,26.7994,26.7596,26.7994,23538.0
2020-07-23 13:30:00,26.92,26.92,26.8,26.8,83932.0,26.7994,26.7994,26.6799,26.6799,83932.0
2020-07-23 13:40:00,26.81,26.81,26.73,26.73,58669.0,26.6899,26.6899,26.6103,26.6103,58669.0
2020-07-23 13:50:00,26.74,26.77,26.68,26.76,55896.0,26.6202,26.6501,26.5605,26.6401,55896.0
2020-07-23 14:00:00,26.75,26.79,26.71,26.75,80113.0,26.6302,26.67,26.5903,26.6302,80113.0
2020-07-23 14:10:00,26.74,26.77,26.7,26.76,86011.0,26.6202,26.6501,26.5804,26.6401,86011.0
2020-07-23 14:20:00,26.75,26.8,26.7,26.73,56463.0,26.6302,26.6799,26.5804,26.6103,56463.0
2020-07-23 14:30:00,26.73,26.8,26.69,26.7,62744.0,26.6103,26.6799,26.5704,26.5804,62744.0
2020-07-23 14:40:00,26.69,26.81,26.69,26.81,48088.0,26.5704,26.6899,26.5704,26.6899,48088.0
2020-07-23 14:50:00,26.81,26.85,26.74,26.78,43916.0,26.6899,26.7297,26.6202,26.66,43916.0
2020-07-23 15:00:00,26.79,26.8,26.72,26.73,37017.0,26.67,26.6799,26.6003,26.6103,37017.0
2020-07-23 15:10:00,26.73,26.84,26.73,26.83,54263.0,26.6103,26.7198,26.6103,26.7098,54263.0
2020-07-23 15:20:00,26.83,26.85,26.78,26.81,54692.0,26.7098,26.7297,26.66,26.6899,54692.0
2020-07-23 15:30:00,26.8,26.83,26.75,26.79,85234.0,26.6799,26.7098,26.6302,26.67,85234.0
2020-07-23 15:40:00,26.79,26.83,26.78,26.82,81675.0,26.67,26.7098,26.66,26.6999,81675.0
2020-07-23 15:50:00,26.83,26.89,26.74,26.85,260685.0,26.7098,26.7695,26.6202,26.7297,260685.0
2020-07-24 09:30:00,26.38,26.74,26.34,26.65,235457.0,26.2618,26.6202,26.222,26.5306,235457.0
2020-07-24 09:40:00,26.66,26.72,26.45,26.55,143169.0,26.5406,26.6003,26.3315,26.4311,143169.0
2020-07-24 09:50:00,26.56,26.64,26.49,26.49,132338.0,26.441,26.5207,26.3713,26.3713,132338.0
2020-07-24 10:00:00,26.49,26.55,26.48,26.53,42805.0,26.3713,26.4311,26.3614,26.4112,42805.0
2020-07-24 10:10:00,26.52,26.66,26.52,26.55,39987.0,26.4012,26.5406,26.4012,26.4311,39987.0
2020-07-24 10:20:00,26.54,26.69,26.54,26.69,47868.0,26.4211,26.5704,26.4211,26.5704,47868.0
2020-07-24 10:30:00,26.7,26.71,26.62,26.63,36896.0,26.5804,26.5903,26.5008,26.5107,36896.0
2020-07-24 10:40:00,26.64,26.75,26.64,26.69,32715.0,26.5207,26.6302,26.5207,26.5704,32715.0
2020-07-24 10:50:00,26.69,26.74,26.65,26.74,27424.0,26.5704,26.6202,26.5306,26.6202,27424.0
2020-07-24 11:00:00,26.74,26.8,26.69,26.71,43819.0,26.6202,26.6799,26.5704,26.5903,43819.0
2020-07-24 11:10:00,26.71,26.82,26.7,26.73,82585.0,26.5903,26.6999,26.5804,26.6103,82585.0
2020-07-24 11:20:00,26.73,26.73,26.59,26.65,36723.0,26.6103,26.6103,26.4709,26.5306,36723.0
2020-07-24 11:30:00,26.65,26.68,26.64,26.67,27308.0,26.5306,26.5605,26.5207,26.5505,27308.0
2020-07-24 11:40:00,26.68,26.77,26.68,26.71,32323.0,26.5605,26.6501,26.5605,26.5903,32323.0
2020-07-24 11:50:00,26.71,26.74,26.67,26.72,33960.0,26.5903,26.6202,26.5505,26.6003,33960.0
2020-07-24 12:00:00,26.74,26.74,26.66,26.7,21311.0,26.6202,26.6202,26.5406,26.5804,21311.0
2020-07-24 12:10:00,26.7,26.71,26.63,26.64,29394.0,26.5804,26.5903,26.5107,26.5207,29394.0
2020-07-24 12:20:00,26.64,26.78,26.63,26.7,51034.0,26.5207,26.66,26.5107,26.5804,51034.0
2020-07-24 12:30:00,26.7,26.8,26.68,26.8,25922.0,26.5804,26.6799,26.5605,26.6799,25922.0
2020-07-24 12:40:00,26.8,26.8,26.69,26.7,25997.0,26.6799,26.6799,26.5704,26.5804,25997.0
2020-07-24 12:50:00,26.69,26.72,26.68,26.71,23120.0,26.5704,26.6003,26.5605,26.5903,23120.0
2020-07-24 13:00:00,26.7,26.73,26.62,26.64,39606.0,26.5804,26.6103,26.5008,26.5207,39606.0
2020-07-24 13:10:00,26.64,26.67,26.63,26.66,29188.0,26.5207,26.5505,26.5107,26.5406,29188.0
2020-07-24 13:20:00,26.66,26.72,26.64,26.7,25672.0,26.5406,26.6003,26.5207,26.5804,25672.0
2020-07-24 13:30:00,26.7,26.72,26.67,26.68,31691.0,26.5804,26.6003,26.5505,26.5605,31691.0
2020-07-24 13:40:00,26.67,26.71,26.65,26.71,35049.0,26.5505,26.5903,26.5306,26.5903,35049.0
2020-07-24 13:50:00,26.71,26.76,26.7,26.75,22828.0,26.5903,26.6401,26.5804,26.6302,22828.0
2020-07-24 14:00:00,26.75,26.85,26.75,26.85,27526.0,26.6302,26.7297,26.6302,26.7297,27526.0
2020-07-24 14:10:00,26.85,26.85,26.81,26.84,23859.0,26.7297,26.7297,26.6899,26.7198,23859.0
2020-07-24 14:20:00,26.84,26.87,26.83,26.86,37016.0,26.7198,26.7496,26.7098,26.7397,37016.0
2020-07-24 14:30:00,26.86,26.96,26.81,26.94,151951.0,26.7397,26.8392,26.6899,26.8193,151951.0
2020-07-24 14:40:00,26.94,27.05,26.94,27.03,70973.0,26.8193,26.9288,26.8193,26.9089,70973.0
2020-07-24 14:50:00,27.02,27.16,27.01,27.14,138293.0,26.899,27.0383,26.889,27.0184,138293.0
2020-07-24 15:00:00,27.14,27.14,27.04,27.04,44721.0,27.0184,27.0184,26.9189,26.9189,44721.0
2020-07-24 15:10:00,27.04,27.14,27.04,27.07,126300.0,26.9189,27.0184,26.9189,26.9487,126300.0
2020-07-24 15:20:00,27.07,27.07,26.96,27.02,171053.0,26.9487,26.9487,26.8392,26.899,171053.0
2020-07-24 15:30:00,27.02,27.12,26.99,27.1,159746.0,26.899,26.9985,26.8691,26.9786,159746.0
2020-07-24 15:40:00,27.1,27.13,27.07,27.13,162341.0,26.9786,27.0085,26.9487,27.0085,162341.0
2020-07-24 15:50:00,27.12,27.17,27.07,27.14,439387.0,26.9985,27.0483,26.9487,27.0184,439387.0
2020-07-27 09:30:00,26.9,27.25,26.82,26.87,153004.0,26.7795,27.1279,26.6999,26.7496,153004.0
2020-07-27 09:40:00,26.87,27.03,26.86,26.99,98655.0,26.7496,26.9089,26.7397,26.8691,98655.0
2020-07-27 09:50:00,26.98,27.14,26.97,27.02,120290.0,26.8591,27.0184,26.8492,26.899,120290.0
2020-07-27 10:00:00,27.03,27.03,26.93,26.97,57352.0,26.9089,26.9089,26.8094,26.8492,57352.0
2020-07-27 10:10:00,26.97,27.06,26.96,27.03,85748.0,26.8492,26.9388,26.8392,26.9089,85748.0
2020-07-27 10:20:00,27.02,27.05,26.98,27.04,57101.0,26.899,26.9288,26.8591,26.9189,57101.0
2020-07-27 10:30:00,27.03,27.1,27.01,27.09,52335.0,26.9089,26.9786,26.889,26.9686,52335.0
2020-07-27 10:40:00,27.08,27.09,26.98,26.99,56388.0,26.9587,26.9686,26.8591,26.8691,56388.0
2020-07-27 10:50:00,27.0,27.03,26.98,27.03,37802.0,26.8791,26.9089,26.8591,26.9089,37802.0
2020-07-27 11:00:00,27.02,27.06,26.92,26.93,66169.0,26.899,26.9388,26.7994,26.8094,66169.0
2020-07-27 11:10:00,26.92,26.95,26.86,26.87,53690.0,26.7994,26.8293,26.7397,26.7496,53690.0
2020-07-27 11:20:00,26.87,26.92,26.84,26.89,37058.0,26.7496,26.7994,26.7198,26.7695,37058.0
2020-07-27 11:30:00,26.89,26.93,26.85,26.89,53537.0,26.7695,26.8094,26.7297,26.7695,53537.0
2020-07-27 11:40:00,26.89,26.91,26.84,26.87,22153.0,26.7695,26.7895,26.7198,26.7496,22153.0
2020-07-27 11:50:00,26.87,26.97,26.86,26.91,50973.0,26.7496,26.8492,26.7397,26.7895,50973.0
2020-07-27 12:00:00,26.91,26.99,26.88,26.98,51858.0,26.7895,26.8691,26.7596,26.8591,51858.0
2020-07-27 12:10:00,26.98,27.03,26.94,26.99,54506.0,26.8591,26.9089,26.8193,26.8691,54506.0
2020-07-27 12:20:00,26.99,27.03,26.93,27.0,36386.0,26.8691,26.9089,26.8094,26.8791,36386.0
2020-07-27 12:30:00,27.0,27.12,26.99,27.12,57412.0,26.8791,26.9985,26.8691,26.9985,57412.0
2020-07-27 12:40:00,27.12,27.15,27.1,27.14,31609.0,26.9985,27.0284,26.9786,27.0184,31609.0
2020-07-27 12:50:00,27.14,27.15,27.13,27.14,52946.0,27.0184,27.0284,27.0085,27.0184,52946.0
2020-07-27 13:00:00,27.15,27.19,27.15,27.19,48135.0,27.0284,27.0682,27.0284,27.0682,48135.0
2020-07-27 13:10:00,27.19,27.3,27.18,27.29,140731.0,27.0682,27.1777,27.0582,27.1678,140731.0
2020-07-27 13:20:00,27.28,27.35,27.28,27.34,72517.0,27.1578,27.2275,27.1578,27.2175,72517.0
2020-07-27 13:30:00,27.34,27.38,27.31,27.38,54267.0,27.2175,27.2573,27.1877,27.2573,54267.0
2020-07-27 13:40:00,27.38,27.4,27.35,27.38,67527.0,27.2573,27.2773,27.2275,27.2573,67527.0
2020-07-27 13:50:00,27.37,27.43,27.36,27.39,80140.0,27.2474,27.3071,27.2374,27.2673,80140.0
2020-07-27 14:00:00,27.39,27.43,27.38,27.43,58464.0,27.2673,27.3071,27.2573,27.3071,58464.0
2020-07-27 14:10:00,27.43,27.49,27.42,27.49,60273.0,27.3071,27.3669,27.2972,27.3669,60273.0
2020-07-27 14:20:00,27.48,27.53,27.46,27.52,67962.0,27.3569,27.4067,27.337,27.3967,67962.0
2020-07-27 14:30:00,27.52,27.53,27.5,27.53,50543.0,27.3967,27.4067,27.3768,27.4067,50543.0
2020-07-27 14:40:00,27.53,27.54,27.49,27.52,64992.0,27.4067,27.4166,27.3669,27.3967,64992.0
2020-07-27 14:50:00,27.52,27.53,27.46,27.48,58629.0,27.3967,27.4067,27.337,27.3569,58629.0
2020-07-27 15:00:00,27.48,27.63,27.47,27.6,114899.0,27.3569,27.5062,27.3469,27.4764,114899.0
2020-07-27 15:10:00,27.61,27.71,27.58,27.7,199372.0,27.4863,27.5859,27.4565,27.5759,199372.0
2020-07-27 15:20:00,27.71,27.77,27.67,27.75,160219.0,27.5859,27.6456,27.546,27.6257,160219.0
2020-07-27 15:30:00,27.75,27.86,27.74,27.85,297189.0,27.6257,27.7352,27.6157,27.7252,297189.0
2020-07-27 15:40:00,27.85,27.92,27.83,27.88,263673.0,27.7252,27.7949,27.7053,27.7551,263673.0
2020-07-27 15:50:00,27.87,27.91,27.8,27.85,479350.0,27.7452,27.785,27.6755,27.7252,479350.0
2020-07-28 09:30:00,30.85,30.9,28.02,28.15,4347865.0,30.7118,30.7616,27.8945,28.0239,4347865.0
2020-07-28 09:40:00,28.15,28.16,27.36,27.92,2104778.0,28.0239,28.0339,27.2374,27.7949,2104778.0
2020-07-28 09:50:00,27.89,28.15,27.65,27.89,1272646.0,27.7651,28.0239,27.5261,27.7651,1272646.0
2020-07-28 10:00:00,27.9,28.02,27.68,27.96,509446.0,27.775,27.8945,27.556,27.8347,509446.0
2020-07-28 10:10:00,27.95,28.19,27.83,27.88,647262.0,27.8248,28.0637,27.7053,27.7551,647262.0
2020-07-28 10:20:00,27.88,27.93,27.5,27.65,511592.0,27.7551,27.8049,27.3768,27.5261,511592.0
2020-07-28 10:30:00,27.66,27.8,27.42,27.57,322966.0,27.5361,27.6755,27.2972,27.4465,322966.0
2020-07-28 10:40:00,27.57,27.6,27.46,27.54,173114.0,27.4465,27.4764,27.337,27.4166,173114.0
2020-07-28 10:50:00,27.54,27.69,27.36,27.57,401531.0,27.4166,27.566,27.2374,27.4465,401531.0
2020-07-28 11:00:00,27.59,27.8,27.53,27.76,307273.0,27.4664,27.6755,27.4067,27.6356,307273.0
2020-07-28 11:10:00,27.77,28.06,27.74,27.99,460229.0,27.6456,27.9343,27.6157,27.8646,460229.0
2020-07-28 11:20:00,27.99,28.03,27.79,27.8,207142.0,27.8646,27.9044,27.6655,27.6755,207142.0
2020-07-28 11:30:00,27.8,27.91,27.69,27.71,158156.0,27.6755,27.785,27.566,27.5859,158156.0
2020-07-28 11:40:00,27.71,27.72,27.55,27.61,104450.0,27.5859,27.5958,27.4266,27.4863,104450.0
2020-07-28 11:50:00,27.61,27.78,27.58,27.74,131053.0,27.4863,27.6556,27.4565,27.6157,131053.0
2020-07-28 12:00:00,27.73,27.73,27.54,27.64,102197.0,27.6058,27.6058,27.4166,27.5162,102197.0
2020-07-28 12:10:00,27.63,27.77,27.63,27.69,82469.0,27.5062,27.6456,27.5062,27.566,82469.0
2020-07-28 12:20:00,27.69,27.86,27.66,27.68,111903.0,27.566,27.7352,27.5361,27.556,111903.0
2020-07-28 12:30:00,27.68,27.86,27.64,27.86,190393.0,27.556,27.7352,27.5162,27.7352,190393.0
2020-07-28 12:40:00,27.86,28.04,27.76,27.99,255825.0,27.7352,27.9144,27.6356,27.8646,255825.0
2020-07-28 12:50:00,27.98,28.08,27.95,27.99,113539.0,27.8547,27.9542,27.8248,27.8646,113539.0
2020-07-28 13:00:00,27.99,28.07,27.94,27.98,142225.0,27.8646,27.9443,27.8148,27.8547,142225.0
2020-07-28 13:10:00,27.99,28.06,27.98,28.02,68015.0,27.8646,27.9343,27.8547,27.8945,68015.0
2020-07-28 13:20:00,28.03,28.13,28.03,28.09,132517.0,27.9044,28.004,27.9044,27.9642,132517.0
2020-07-28 13:30:00,28.1,28.15,28.03,28.08,109220.0,27.9741,28.0239,27.9044,27.9542,109220.0
2020-07-28 13:40:00,28.09,28.17,27.96,28.06,197265.0,27.9642,28.0438,27.8347,27.9343,197265.0
2020-07-28 13:50:00,28.07,28.13,27.99,28.1,103518.0,27.9443,28.004,27.8646,27.9741,103518.0
2020-07-28 14:00:00,28.1,28.12,28.04,28.06,71681.0,27.9741,27.994,27.9144,27.9343,71681.0
2020-07-28 14:10:00,28.06,28.1,28.03,28.05,57287.0,27.9343,27.9741,27.9044,27.9243,57287.0
2020-07-28 14:20:00,28.05,28.07,28.02,28.07,181193.0,27.9243,27.9443,27.8945,27.9443,181193.0
2020-07-28 14:30:00,28.07,28.13,28.04,28.08,163821.0,27.9443,28.004,27.9144,27.9542,163821.0
2020-07-28 14:40:00,28.08,28.09,28.03,28.05,78771.0,27.9542,27.9642,27.9044,27.9243,78771.0
2020-07-28 14:50:00,28.04,28.12,27.95,27.96,101591.0,27.9144,27.994,27.8248,27.8347,101591.0
2020-07-28 15:00:00,27.97,27.99,27.92,27.96,59370.0,27.8447,27.8646,27.7949,27.8347,59370.0
2020-07-28 15:10:00,27.96,27.97,27.86,27.93,67356.0,27.8347,27.8447,27.7352,27.8049,67356.0
2020-07-28 15:20:00,27.93,27.95,27.86,27.87,86194.0,27.8049,27.8248,27.7352,27.7452,86194.0
2020-07-28 15:30:00,27.86,27.92,27.8,27.8,92789.0,27.7352,27.7949,27.6755,27.6755,92789.0
2020-07-28 15:40:00,27.8,27.85,27.73,27.76,127827.0,27.6755,27.7252,27.6058,27.6356,127827.0
2020-07-28 15:50:00,27.75,27.76,27.7,27.73,357249.0,27.6257,27.6356,27.5759,27.6058,357249.0
2020-07-29 09:30:00,28.0,28.0,27.69,27.7,490366.0,27.8746,27.8746,27.566,27.5759,490366.0
2020-07-29 09:40:00,27.7,27.99,27.57,27.97,251689.0,27.5759,27.8646,27.4465,27.8447,251689.0
2020-07-29 09:50:00,27.96,28.12,27.93,27.94,162126.0,27.8347,27.994,27.8049,27.8148,162126.0
2020-07-29 10:00:00,27.93,27.97,27.81,27.91,123350.0,27.8049,27.8447,27.6854,27.785,123350.0
2020-07-29 10:10:00,27.9,27.98,27.86,27.89,70176.0,27.775,27.8547,27.7352,27.7651,70176.0
2020-07-29 10:20:00,27.88,27.9,27.75,27.77,65324.0,27.7551,27.775,27.6257,27.6456,65324.0
2020-07-29 10:30:00,27.79,27.79,27.68,27.75,64628.0,27.6655,27.6655,27.556,27.6257,64628.0
2020-07-29 10:40:00,27.75,27.98,27.74,27.95,100636.0,27.6257,27.8547,27.6157,27.8248,100636.0
2020-07-29 10:50:00,27.94,28.07,27.91,28.05,189590.0,27.8148,27.9443,27.785,27.9243,189590.0
2020-07-29 11:00:00,28.05,28.1,28.0,28.09,127886.0,27.9243,27.9741,27.8746,27.9642,127886.0
2020-07-29 11:10:00,28.09,28.19,28.06,28.15,311130.0,27.9642,28.0637,27.9343,28.0239,311130.0
2020-07-29 11:20:00,28.15,28.16,27.98,28.07,116880.0,28.0239,28.0339,27.8547,27.9443,116880.0
2020-07-29 11:30:00,28.08,28.1,28.02,28.09,66564.0,27.9542,27.9741,27.8945,27.9642,66564.0
2020-07-29 11:40:00,28.09,28.09,28.04,28.07,35061.0,27.9642,27.9642,27.9144,27.9443,35061.0
2020-07-29 11:50:00,28.07,28.11,28.06,28.09,65057.0,27.9443,27.9841,27.9343,27.9642,65057.0
2020-07-29 12:00:00,28.08,28.11,28.06,28.06,53048.0,27.9542,27.9841,27.9343,27.9343,53048.0
2020-07-29 12:10:00,28.06,28.13,28.04,28.13,64388.0,27.9343,28.004,27.9144,28.004,64388.0
2020-07-29 12:20:00,28.12,28.18,28.09,28.14,295730.0,27.994,28.0538,27.9642,28.0139,295730.0
2020-07-29 12:30:00,28.14,28.14,28.03,28.04,39226.0,28.0139,28.0139,27.9044,27.9144,39226.0
2020-07-29 12:40:00,28.04,28.05,28.02,28.03,28708.0,27.9144,27.9243,27.8945,27.9044,28708.0
2020-07-29 12:50:00,28.03,28.04,27.98,27.99,43230.0,27.9044,27.9144,27.8547,27.8646,43230.0
2020-07-29 13:00:00,28.0,28.0,27.96,28.0,31515.0,27.8746,27.8746,27.8347,27.8746,31515.0
2020-07-29 13:10:00,28.0,28.0,27.93,27.98,46544.0,27.8746,27.8746,27.8049,27.8547,46544.0
2020-07-29 13:20:00,27.98,28.01,27.97,28.01,49208.0,27.8547,27.8845,27.8447,27.8845,49208.0
2020-07-29 13:30:00,28.02,28.08,28.01,28.07,73291.0,27.8945,27.9542,27.8845,27.9443,73291.0
2020-07-29 13:40:00,28.07,28.08,28.03,28.03,41368.0,27.9443,27.9542,27.9044,27.9044,41368.0
2020-07-29 13:50:00,28.04,28.05,28.01,28.03,26993.0,27.9144,27.9243,27.8845,27.9044,26993.0
2020-07-29 14:00:00,28.03,28.07,28.0,28.06,50365.0,27.9044,27.9443,27.8746,27.9343,50365.0
2020-07-29 14:10:00,28.06,28.1,28.05,28.1,40380.0,27.9343,27.9741,27.9243,27.9741,40380.0
2020-07-29 14:20:00,28.1,28.14,28.08,28.13,45363.0,27.9741,28.0139,27.9542,28.004,45363.0
2020-07-29 14:30:00,28.14,28.15,28.09,28.13,52948.0,28.0139,28.0239,27.9642,28.004,52948.0
2020-07-29 14:40:00,28.13,28.23,28.12,28.21,123596.0,28.004,28.1035,27.994,28.0836,123596.0
2020-07-29 14:50:00,28.21,28.25,28.18,28.19,117033.0,28.0836,28.1235,28.0538,28.0637,117033.0
2020-07-29 15:00:00,28.2,28.21,28.01,28.04,70023.0,28.0737,28.0836,27.8845,27.9144,70023.0
2020-07-29 15:10:00,28.04,28.06,27.98,27.99,77905.0,27.9144,27.9343,27.8547,27.8646,77905.0
2020-07-29 15:20:00,27.99,28.07,27.99,28.04,72667.0,27.8646,27.9443,27.8646,27.9144,72667.0
2020-07-29 15:30:00,28.04,28.09,28.0,28.09,75305.0,27.9144,27.9642,27.8746,27.9642,75305.0
2020-07-29 15:40:00,28.08,28.09,28.03,28.07,134801.0,27.9542,27.9642,27.9044,27.9443,134801.0
2020-07-29 15:50:00,28.07,28.07,27.94,27.95,389828.0,27.9443,27.9443,27.8148,27.8248,389828.0
2020-07-30 09:30:00,27.54,27.68,27.38,27.59,152825.0,27.4166,27.556,27.2573,27.4664,152825.0
2020-07-30 09:40:00,27.6,27.67,27.48,27.58,114900.0,27.4764,27.546,27.3569,27.4565,114900.0
2020-07-30 09:50:00,27.58,27.66,27.46,27.46,110902.0,27.4565,27.5361,27.337,27.337,110902.0
2020-07-30 10:00:00,27.46,27.51,27.39,27.48,129053.0,27.337,27.3868,27.2673,27.3569,129053.0
2020-07-30 10:10:00,27.47,27.48,27.4,27.4,59092.0,27.3469,27.3569,27.2773,27.2773,59092.0
2020-07-30 10:20:00,27.39,27.48,27.38,27.43,130501.0,27.2673,27.3569,27.2573,27.3071,130501.0
2020-07-30 10:30:00,27.43,27.47,27.37,27.46,97701.0,27.3071,27.3469,27.2474,27.337,97701.0
2020-07-30 10:40:00,27.45,27.45,27.32,27.34,58547.0,27.327,27.327,27.1976,27.2175,58547.0
2020-07-30 10:50:00,27.34,27.42,27.3,27.41,93787.0,27.2175,27.2972,27.1777,27.2872,93787.0
2020-07-30 11:00:00,27.4,27.41,27.33,27.34,98580.0,27.2773,27.2872,27.2076,27.2175,98580.0
2020-07-30 11:10:00,27.34,27.47,27.32,27.46,72517.0,27.2175,27.3469,27.1976,27.337,72517.0
2020-07-30 11:20:00,27.46,27.47,27.37,27.39,43984.0,27.337,27.3469,27.2474,27.2673,43984.0
2020-07-30 11:30:00,27.39,27.42,27.33,27.39,40513.0,27.2673,27.2972,27.2076,27.2673,40513.0
2020-07-30 11:40:00,27.4,27.41,27.37,27.39,28944.0,27.2773,27.2872,27.2474,27.2673,28944.0
2020-07-30 11:50:00,27.38,27.46,27.36,27.45,73241.0,27.2573,27.337,27.2374,27.327,73241.0
2020-07-30 12:00:00,27.46,27.47,27.37,27.38,43348.0,27.337,27.3469,27.2474,27.2573,43348.0
2020-07-30 12:10:00,27.38,27.46,27.34,27.44,63531.0,27.2573,27.337,27.2175,27.3171,63531.0
2020-07-30 12:20:00,27.43,27.44,27.38,27.39,54835.0,27.3071,27.3171,27.2573,27.2673,54835.0
2020-07-30 12:30:00,27.39,27.4,27.32,27.33,59864.0,27.2673,27.2773,27.1976,27.2076,59864.0
2020-07-30 12:40:00,27.32,27.32,27.25,27.29,65025.0,27.1976,27.1976,27.1279,27.1678,65025.0
2020-07-30 12:50:00,27.29,27.39,27.25,27.34,76731.0,27.1678,27.2673,27.1279,27.2175,76731.0
2020-07-30 13:00:00,27.33,27.4,27.32,27.39,27835.0,27.2076,27.2773,27.1976,27.2673,27835.0
2020-07-30 13:10:00,27.39,27.41,27.36,27.39,30139.0,27.2673,27.2872,27.2374,27.2673,30139.0
2020-07-30 13:20:00,27.39,27.41,27.37,27.39,58906.0,27.2673,27.2872,27.2474,27.2673,58906.0
2020-07-30 13:30:00,27.39,27.4,27.3,27.3,74403.0,27.2673,27.2773,27.1777,27.1777,74403.0
2020-07-30 13:40:00,27.3,27.37,27.3,27.36,38347.0,27.1777,27.2474,27.1777,27.2374,38347.0
2020-07-30 13:50:00,27.36,27.41,27.35,27.41,45129.0,27.2374,27.2872,27.2275,27.2872,45129.0
2020-07-30 14:00:00,27.41,27.48,27.4,27.45,46655.0,27.2872,27.3569,27.2773,27.327,46655.0
2020-07-30 14:10:00,27.45,27.45,27.39,27.4,46212.0,27.327,27.327,27.2673,27.2773,46212.0
2020-07-30 14:20:00,27.41,27.45,27.39,27.41,46345.0,27.2872,27.327,27.2673,27.2872,46345.0
2020-07-30 14:30:00,27.42,27.45,27.41,27.44,33493.0,27.2972,27.327,27.2872,27.3171,33493.0
2020-07-30 14:40:00,27.44,27.45,27.4,27.43,43994.0,27.3171,27.327,27.2773,27.3071,43994.0
2020-07-30 14:50:00,27.43,27.46,27.4,27.44,38909.0,27.3071,27.337,27.2773,27.3171,38909.0
2020-07-30 15:00:00,27.44,27.48,27.37,27.39,46999.0,27.3171,27.3569,27.2474,27.2673,46999.0
2020-07-30 15:10:00,27.39,27.46,27.38,27.41,87499.0,27.2673,27.337,27.2573,27.2872,87499.0
2020-07-30 15:20:00,27.41,27.43,27.38,27.43,59584.0,27.2872,27.3071,27.2573,27.3071,59584.0
2020-07-30 15:30:00,27.43,27.44,27.4,27.42,81096.0,27.3071,27.3171,27.2773,27.2972,81096.0
2020-07-30 15:40:00,27.41,27.47,27.41,27.45,177241.0,27.2872,27.3469,27.2872,27.327,177241.0
2020-07-30 15:50:00,27.45,27.51,27.44,27.46,285925.0,27.327,27.3868,27.3171,27.337,285925.0
2020-07-31 09:30:00,27.4,27.43,27.26,27.33,151475.0,27.2773,27.3071,27.1379,27.2076,151475.0
2020-07-31 09:40:00,27.32,27.34,27.14,27.2,95673.0,27.1976,27.2175,27.0184,27.0782,95673.0
2020-07-31 09:50:00,27.21,27.44,27.19,27.35,65054.0,27.0881,27.3171,27.0682,27.2275,65054.0
2020-07-31 10:00:00,27.37,27.37,27.15,27.16,63794.0,27.2474,27.2474,27.0284,27.0383,63794.0
2020-07-31 10:10:00,27.15,27.19,27.03,27.04,97750.0,27.0284,27.0682,26.9089,26.9189,97750.0
2020-07-31 10:20:00,27.04,27.08,27.01,27.02,52856.0,26.9189,26.9587,26.889,26.899,52856.0
2020-07-31 10:30:00,27.02,27.07,27.0,27.03,47726.0,26.899,26.9487,26.8791,26.9089,47726.0
2020-07-31 10:40:00,27.03,27.07,26.97,27.01,71059.0,26.9089,26.9487,26.8492,26.889,71059.0
2020-07-31 10:50:00,27.0,27.01,26.92,26.99,60808.0,26.8791,26.889,26.7994,26.8691,60808.0
2020-07-31 11:00:00,26.99,27.09,26.96,26.96,54754.0,26.8691,26.9686,26.8392,26.8392,54754.0
2020-07-31 11:10:00,26.97,27.0,26.9,26.92,51746.0,26.8492,26.8791,26.7795,26.7994,51746.0
2020-07-31 11:20:00,26.92,26.94,26.88,26.93,91290.0,26.7994,26.8193,26.7596,26.8094,91290.0
2020-07-31 11:30:00,26.93,26.93,26.82,26.89,127829.0,26.8094,26.8094,26.6999,26.7695,127829.0
2020-07-31 11:40:00,26.89,26.91,26.85,26.88,37390.0,26.7695,26.7895,26.7297,26.7596,37390.0
2020-07-31 11:50:00,26.89,26.93,26.83,26.85,44010.0,26.7695,26.8094,26.7098,26.7297,44010.0
2020-07-31 12:00:00,26.85,26.89,26.8,26.84,63637.0,26.7297,26.7695,26.6799,26.7198,63637.0
2020-07-31 12:10:00,26.84,26.9,26.84,26.84,36022.0,26.7198,26.7795,26.7198,26.7198,36022.0
2020-07-31 12:20:00,26.85,26.89,26.83,26.88,39477.0,26.7297,26.7695,26.7098,26.7596,39477.0
2020-07-31 12:30:00,26.88,26.88,26.76,26.79,155550.0,26.7596,26.7596,26.6401,26.67,155550.0
2020-07-31 12:40:00,26.79,26.81,26.76,26.78,37855.0,26.67,26.6899,26.6401,26.66,37855.0
2020-07-31 12:50:00,26.79,26.81,26.75,26.81,32795.0,26.67,26.6899,26.6302,26.6899,32795.0
2020-07-31 13:00:00,26.8,26.86,26.78,26.85,31444.0,26.6799,26.7397,26.66,26.7297,31444.0
2020-07-31 13:10:00,26.85,26.93,26.84,26.93,56937.0,26.7297,26.8094,26.7198,26.8094,56937.0
2020-07-31 13:20:00,26.93,26.99,26.92,26.99,52040.0,26.8094,26.8691,26.7994,26.8691,52040.0
2020-07-31 13:30:00,26.99,27.0,26.96,27.0,25764.0,26.8691,26.8791,26.8392,26.8791,25764.0
2020-07-31 13:40:00,27.0,27.02,26.96,26.98,47727.0,26.8791,26.899,26.8392,26.8591,47727.0
2020-07-31 13:50:00,26.98,26.99,26.94,26.95,32405.0,26.8591,26.8691,26.8193,26.8293,32405.0
2020-07-31 14:00:00,26.94,26.99,26.89,26.9,64273.0,26.8193,26.8691,26.7695,26.7795,64273.0
2020-07-31 14:10:00,26.9,26.93,26.89,26.92,66546.0,26.7795,26.8094,26.7695,26.7994,66546.0
2020-07-31 14:20:00,26.92,26.97,26.91,26.97,76802.0,26.7994,26.8492,26.7895,26.8492,76802.0
2020-07-31 14:30:00,26.97,26.99,26.94,26.96,51209.0,26.8492,26.8691,26.8193,26.8392,51209.0
2020-07-31 14:40:00,26.96,27.05,26.94,27.01,83485.0,26.8392,26.9288,26.8193,26.889,83485.0
2020-07-31 14:50:00,27.01,27.07,27.01,27.07,22697.0,26.889,26.9487,26.889,26.9487,22697.0
2020-07-31 15:00:00,27.07,27.2,27.05,27.17,66252.0,26.9487,27.0782,26.9288,27.0483,66252.0
2020-07-31 15:10:00,27.18,27.19,27.12,27.14,42704.0,27.0582,27.0682,26.9985,27.0184,42704.0
2020-07-31 15:20:00,27.14,27.17,27.08,27.1,40138.0,27.0184,27.0483,26.9587,26.9786,40138.0
2020-07-31 15:30:00,27.1,27.15,27.0,27.12,91540.0,26.9786,27.0284,26.8791,26.9985,91540.0
2020-07-31 15:40:00,27.13,27.2,27.11,27.19,82445.0,27.0085,27.0782,26.9886,27.0682,82445.0
2020-07-31 15:50:00,27.19,27.22,27.09,27.2,324807.0,27.0682,27.0981,26.9686,27.0782,324807.0
2020-08-03 09:30:00,27.49,27.81,27.29,27.74,287620.0,27.3669,27.6854,27.1678,27.6157,287620.0
2020-08-03 09:40:00,27.75,27.84,27.67,27.84,158581.0,27.6257,27.7153,27.546,27.7153,158581.0
2020-08-03 09:50:00,27.83,27.88,27.65,27.76,110201.0,27.7053,27.7551,27.5261,27.6356,110201.0
2020-08-03 10:00:00,27.77,27.86,27.73,27.84,64695.0,27.6456,27.7352,27.6058,27.7153,64695.0
2020-08-03 10:10:00,27.84,27.97,27.82,27.89,92763.0,27.7153,27.8447,27.6954,27.7651,92763.0
2020-08-03 10:20:00,27.88,27.9,27.8,27.81,50658.0,27.7551,27.775,27.6755,27.6854,50658.0
2020-08-03 10:30:00,27.81,27.91,27.79,27.82,46521.0,27.6854,27.785,27.6655,27.6954,46521.0
2020-08-03 10:40:00,27.82,27.82,27.67,27.69,85977.0,27.6954,27.6954,27.546,27.566,85977.0
2020-08-03 10:50:00,27.69,27.77,27.65,27.77,147676.0,27.566,27.6456,27.5261,27.6456,147676.0
2020-08-03 11:00:00,27.77,27.8,27.71,27.77,61440.0,27.6456,27.6755,27.5859,27.6456,61440.0
2020-08-03 11:10:00,27.77,27.79,27.75,27.79,36879.0,27.6456,27.6655,27.6257,27.6655,36879.0
2020-08-03 11:20:00,27.79,27.9,27.78,27.89,88803.0,27.6655,27.775,27.6556,27.7651,88803.0
2020-08-03 11:30:00,27.89,27.95,27.88,27.89,95988.0,27.7651,27.8248,27.7551,27.7651,95988.0
2020-08-03 11:40:00,27.89,27.95,27.89,27.95,55810.0,27.7651,27.8248,27.7651,27.8248,55810.0
2020-08-03 11:50:00,27.94,27.95,27.88,27.89,80917.0,27.8148,27.8248,27.7551,27.7651,80917.0
2020-08-03 12:00:00,27.89,27.91,27.84,27.88,41062.0,27.7651,27.785,27.7153,27.7551,41062.0
2020-08-03 12:10:00,27.88,27.95,27.86,27.92,224184.0,27.7551,27.8248,27.7352,27.7949,224184.0
2020-08-03 12:20:00,27.92,28.0,27.91,27.98,253157.0,27.7949,27.8746,27.785,27.8547,253157.0
2020-08-03 12:30:00,27.97,27.99,27.93,27.99,156688.0,27.8447,27.8646,27.8049,27.8646,156688.0
2020-08-03 12:40:00,27.99,27.99,27.93,27.95,65368.0,27.8646,27.8646,27.8049,27.8248,65368.0
2020-08-03 12:50:00,27.95,27.99,27.94,27.94,96045.0,27.8248,27.8646,27.8148,27.8148,96045.0
2020-08-03 13:00:00,27.94,27.95,27.92,27.95,76446.0,27.8148,27.8248,27.7949,27.8248,76446.0
2020-08-03 13:10:00,27.95,27.95,27.88,27.91,134878.0,27.8248,27.8248,27.7551,27.785,134878.0
2020-08-03 13:20:00,27.91,27.93,27.9,27.92,40011.0,27.785,27.8049,27.775,27.7949,40011.0
2020-08-03 13:30:00,27.91,27.94,27.84,27.87,318966.0,27.785,27.8148,27.7153,27.7452,318966.0
2020-08-03 13:40:00,27.87,27.98,27.82,27.97,201020.0,27.7452,27.8547,27.6954,27.8447,201020.0
2020-08-03 13:50:00,27.97,28.0,27.94,27.97,123042.0,27.8447,27.8746,27.8148,27.8447,123042.0
2020-08-03 14:00:00,27.96,27.98,27.93,27.95,37041.0,27.8347,27.8547,27.8049,27.8248,37041.0
2020-08-03 14:10:00,27.95,27.98,27.94,27.97,47891.0,27.8248,27.8547,27.8148,27.8447,47891.0
2020-08-03 14:20:00,27.97,28.0,27.96,27.97,72243.0,27.8447,27.8746,27.8347,27.8447,72243.0
2020-08-03 14:30:00,27.96,27.97,27.94,27.96,43519.0,27.8347,27.8447,27.8148,27.8347,43519.0
2020-08-03 14:40:00,27.96,27.97,27.93,27.95,36231.0,27.8347,27.8447,27.8049,27.8248,36231.0
2020-08-03 14:50:00,27.95,27.97,27.94,27.96,48351.0,27.8248,27.8447,27.8148,27.8347,48351.0
2020-08-03 15:00:00,27.96,27.96,27.94,27.96,49640.0,27.8347,27.8347,27.8148,27.8347,49640.0
2020-08-03 15:10:00,27.96,27.96,27.91,27.94,87424.0,27.8347,27.8347,27.785,27.8148,87424.0
2020-08-03 15:20:00,27.94,27.96,27.9,27.94,72894.0,27.8148,27.8347,27.775,27.8148,72894.0
2020-08-03 15:30:00,27.94,27.95,27.89,27.94,101142.0,27.8148,27.8248,27.7651,27.8148,101142.0
2020-08-03 15:40:00,27.94,27.95,27.9,27.94,254015.0,27.8148,27.8248,27.775,27.8148,254015.0
2020-08-03 15:50:00,27.94,27.94,27.86,27.87,515153.0,27.8148,27.8148,27.7352,27.7452,515153.0
2020-08-04 09:30:00,27.93,28.02,27.8,27.95,282340.0,27.8049,27.8945,27.6755,27.8248,282340.0
2020-08-04 09:40:00,27.96,28.02,27.89,27.98,216498.0,27.8347,27.8945,27.7651,27.8547,216498.0
2020-08-04 09:50:00,27.98,28.02,27.94,27.98,172581.0,27.8547,27.8945,27.8148,27.8547,172581.0
2020-08-04 10:00:00,27.97,28.04,27.97,28.02,118821.0,27.8447,27.9144,27.8447,27.8945,118821.0
2020-08-04 10:10:00,28.03,28.03,27.99,28.02,108018.0,27.9044,27.9044,27.8646,27.8945,108018.0
2020-08-04 10:20:00,28.02,28.02,27.95,27.97,109649.0,27.8945,27.8945,27.8248,27.8447,109649.0
2020-08-04 10:30:00,27.97,27.97,27.86,27.87,77827.0,27.8447,27.8447,27.7352,27.7452,77827.0
2020-08-04 10:40:00,27.86,27.97,27.86,27.96,106015.0,27.7352,27.8447,27.7352,27.8347,106015.0
2020-08-04 10:50:00,27.96,28.01,27.95,27.96,88100.0,27.8347,27.8845,27.8248,27.8347,88100.0
2020-08-04 11:00:00,27.97,27.98,27.93,27.94,67781.0,27.8447,27.8547,27.8049,27.8148,67781.0
2020-08-04 11:10:00,27.94,27.98,27.93,27.93,60593.0,27.8148,27.8547,27.8049,27.8049,60593.0
2020-08-04 11:20:00,27.94,27.94,27.89,27.91,70275.0,27.8148,27.8148,27.7651,27.785,70275.0
2020-08-04 11:30:00,27.91,27.91,27.79,27.81,232050.0,27.785,27.785,27.6655,27.6854,232050.0
2020-08-04 11:40:00,27.82,27.92,27.81,27.92,147014.0,27.6954,27.7949,27.6854,27.7949,147014.0
2020-08-04 11:50:00,27.92,27.92,27.88,27.91,55950.0,27.7949,27.7949,27.7551,27.785,55950.0
2020-08-04 12:00:00,27.91,27.91,27.79,27.85,95520.0,27.785,27.785,27.6655,27.7252,95520.0
2020-08-04 12:10:00,27.86,27.86,27.8,27.81,30748.0,27.7352,27.7352,27.6755,27.6854,30748.0
2020-08-04 12:20:00,27.81,27.83,27.8,27.8,27890.0,27.6854,27.7053,27.6755,27.6755,27890.0
2020-08-04 12:30:00,27.8,27.88,27.8,27.88,26998.0,27.6755,27.7551,27.6755,27.7551,26998.0
2020-08-04 12:40:00,27.88,27.88,27.82,27.82,19409.0,27.7551,27.7551,27.6954,27.6954,19409.0
2020-08-04 12:50:00,27.83,27.87,27.82,27.86,25188.0,27.7053,27.7452,27.6954,27.7352,25188.0
2020-08-04 13:00:00,27.86,27.87,27.82,27.84,43454.0,27.7352,27.7452,27.6954,27.7153,43454.0
2020-08-04 13:10:00,27.84,27.85,27.82,27.82,27605.0,27.7153,27.7252,27.6954,27.6954,27605.0
2020-08-04 13:20:00,27.82,27.83,27.74,27.76,44693.0,27.6954,27.7053,27.6157,27.6356,44693.0
2020-08-04 13:30:00,27.76,27.76,27.72,27.73,28061.0,27.6356,27.6356,27.5958,27.6058,28061.0
2020-08-04 13:40:00,27.72,27.76,27.72,27.73,59345.0,27.5958,27.6356,27.5958,27.6058,59345.0
2020-08-04 13:50:00,27.74,27.74,27.63,27.64,64134.0,27.6157,27.6157,27.5062,27.5162,64134.0
2020-08-04 14:00:00,27.65,27.68,27.64,27.67,55353.0,27.5261,27.556,27.5162,27.546,55353.0
2020-08-04 14:10:00,27.68,27.73,27.65,27.67,89543.0,27.556,27.6058,27.5261,27.546,89543.0
2020-08-04 14:20:00,27.67,27.67,27.58,27.61,61095.0,27.546,27.546,27.4565,27.4863,61095.0
2020-08-04 14:30:00,27.6,27.6,27.48,27.51,85746.0,27.4764,27.4764,27.3569,27.3868,85746.0
2020-08-04 14:40:00,27.51,27.53,27.46,27.5,90547.0,27.3868,27.4067,27.337,27.3768,90547.0
2020-08-04 14:50:00,27.49,27.52,27.45,27.46,104054.0,27.3669,27.3967,27.327,27.337,104054.0
2020-08-04 15:00:00,27.46,27.48,27.39,27.4,96991.0,27.337,27.3569,27.2673,27.2773,96991.0
2020-08-04 15:10:00,27.4,27.47,27.34,27.46,129073.0,27.2773,27.3469,27.2175,27.337,129073.0
2020-08-04 15:20:00,27.47,27.59,27.46,27.54,180646.0,27.3469,27.4664,27.337,27.4166,180646.0
2020-08-04 15:30:00,27.54,27.56,27.51,27.54,79202.0,27.4166,27.4365,27.3868,27.4166,79202.0
2020-08-04 15:40:00,27.55,27.59,27.54,27.57,171097.0,27.4266,27.4664,27.4166,27.4465,171097.0
2020-08-04 15:50:00,27.57,27.78,27.56,27.78,458648.0,27.4465,27.6556,27.4365,27.6556,458648.0
2020-08-05 09:30:00,27.88,28.11,27.81,27.96,194025.0,27.7551,27.9841,27.6854,27.8347,194025.0
2020-08-05 09:40:00,27.95,28.16,27.94,28.06,120655.0,27.8248,28.0339,27.8148,27.9343,120655.0
2020-08-05 09:50:00,28.06,28.06,27.84,27.89,98718.0,27.9343,27.9343,27.7153,27.7651,98718.0
2020-08-05 10:00:00,27.9,27.91,27.83,27.85,68803.0,27.775,27.785,27.7053,27.7252,68803.0
2020-08-05 10:10:00,27.85,27.85,27.76,27.82,37519.0,27.7252,27.7252,27.6356,27.6954,37519.0
2020-08-05 10:20:00,27.82,27.91,27.81,27.89,72505.0,27.6954,27.785,27.6854,27.7651,72505.0
2020-08-05 10:30:00,27.89,27.92,27.87,27.9,148332.0,27.7651,27.7949,27.7452,27.775,148332.0
2020-08-05 10:40:00,27.9,28.02,27.9,27.94,194170.0,27.775,27.8945,27.775,27.8148,194170.0
2020-08-05 10:50:00,27.94,27.95,27.88,27.89,89884.0,27.8148,27.8248,27.7551,27.7651,89884.0
2020-08-05 11:00:00,27.89,28.01,27.89,27.98,45403.0,27.7651,27.8845,27.7651,27.8547,45403.0
2020-08-05 11:10:00,27.99,28.0,27.96,27.97,84376.0,27.8646,27.8746,27.8347,27.8447,84376.0
2020-08-05 11:20:00,27.98,28.02,27.96,28.02,67747.0,27.8547,27.8945,27.8347,27.8945,67747.0
2020-08-05 11:30:00,28.02,28.03,28.0,28.03,20858.0,27.8945,27.9044,27.8746,27.9044,20858.0
2020-08-05 11:40:00,28.03,28.06,27.97,28.04,136385.0,27.9044,27.9343,27.8447,27.9144,136385.0
2020-08-05 11:50:00,28.05,28.08,28.01,28.07,28554.0,27.9243,27.9542,27.8845,27.9443,28554.0
2020-08-05 12:00:00,28.07,28.08,28.02,28.03,24368.0,27.9443,27.9542,27.8945,27.9044,24368.0
2020-08-05 12:10:00,28.04,28.06,28.01,28.04,19814.0,27.9144,27.9343,27.8845,27.9144,19814.0
2020-08-05 12:20:00,28.04,28.06,28.03,28.05,32610.0,27.9144,27.9343,27.9044,27.9243,32610.0
2020-08-05 12:30:00,28.05,28.07,28.03,28.07,37068.0,27.9243,27.9443,27.9044,27.9443,37068.0
2020-08-05 12:40:00,28.07,28.13,28.06,28.09,188455.0,27.9443,28.004,27.9343,27.9642,188455.0
2020-08-05 12:50:00,28.1,28.1,28.04,28.04,43623.0,27.9741,27.9741,27.9144,27.9144,43623.0
2020-08-05 13:00:00,28.04,28.06,28.03,28.05,28735.0,27.9144,27.9343,27.9044,27.9243,28735.0
2020-08-05 13:10:00,28.05,28.08,28.03,28.08,26579.0,27.9243,27.9542,27.9044,27.9542,26579.0
2020-08-05 13:20:00,28.08,28.08,28.03,28.05,31532.0,27.9542,27.9542,27.9044,27.9243,31532.0
2020-08-05 13:30:00,28.06,28.08,28.05,28.05,27424.0,27.9343,27.9542,27.9243,27.9243,27424.0
2020-08-05 13:40:00,28.05,28.05,27.99,28.01,61213.0,27.9243,27.9243,27.8646,27.8845,61213.0
2020-08-05 13:50:00,28.01,28.05,27.99,28.05,70030.0,27.8845,27.9243,27.8646,27.9243,70030.0
2020-08-05 14:00:00,28.05,28.12,28.04,28.1,345558.0,27.9243,27.994,27.9144,27.9741,345558.0
2020-08-05 14:10:00,28.1,28.1,28.05,28.06,19125.0,27.9741,27.9741,27.9243,27.9343,19125.0
2020-08-05 14:20:00,28.06,28.09,28.03,28.08,76211.0,27.9343,27.9642,27.9044,27.9542,76211.0
2020-08-05 14:30:00,28.08,28.11,28.07,28.09,59321.0,27.9542,27.9841,27.9443,27.9642,59321.0
2020-08-05 14:40:00,28.09,28.12,28.09,28.11,47317.0,27.9642,27.994,27.9642,27.9841,47317.0
2020-08-05 14:50:00,28.11,28.11,28.09,28.09,30800.0,27.9841,27.9841,27.9642,27.9642,30800.0
2020-08-05 15:00:00,28.09,28.12,28.08,28.1,43023.0,27.9642,27.994,27.9542,27.9741,43023.0
2020-08-05 15:10:00,28.1,28.11,28.07,28.09,78967.0,27.9741,27.9841,27.9443,27.9642,78967.0
2020-08-05 15:20:00,28.09,28.11,28.08,28.08,62498.0,27.9642,27.9841,27.9542,27.9542,62498.0
2020-08-05 15:30:00,28.08,28.11,28.07,28.09,74051.0,27.9542,27.9841,27.9443,27.9642,74051.0
2020-08-05 15:40:00,28.09,28.11,28.03,28.04,113937.0,27.9642,27.9841,27.9044,27.9144,113937.0
2020-08-05 15:50:00,28.03,28.04,27.97,28.04,243707.0,27.9044,27.9144,27.8447,27.9144,243707.0
2020-08-06 09:30:00,27.98,28.02,27.64,27.65,148632.0,27.8547,27.8945,27.5162,27.5261,148632.0
2020-08-06 09:40:00,27.64,27.76,27.61,27.69,77558.0,27.5162,27.6356,27.4863,27.566,77558.0
2020-08-06 09:50:00,27.68,27.79,27.64,27.79,129174.0,27.556,27.6655,27.5162,27.6655,129174.0
2020-08-06 10:00:00,27.78,27.78,27.58,27.61,98660.0,27.6556,27.6556,27.4565,27.4863,98660.0
2020-08-06 10:10:00,27.61,27.77,27.6,27.67,129598.0,27.4863,27.6456,27.4764,27.546,129598.0
2020-08-06 10:20:00,27.67,27.81,27.65,27.77,82135.0,27.546,27.6854,27.5261,27.6456,82135.0
2020-08-06 10:30:00,27.77,27.79,27.69,27.7,57881.0,27.6456,27.6655,27.566,27.5759,57881.0
2020-08-06 10:40:00,27.69,27.7,27.59,27.61,129818.0,27.566,27.5759,27.4664,27.4863,129818.0
2020-08-06 10:50:00,27.61,27.7,27.59,27.7,75406.0,27.4863,27.5759,27.4664,27.5759,75406.0
2020-08-06 11:00:00,27.7,27.71,27.65,27.7,60102.0,27.5759,27.5859,27.5261,27.5759,60102.0
2020-08-06 11:10:00,27.7,27.78,27.69,27.77,31495.0,27.5759,27.6556,27.566,27.6456,31495.0
2020-08-06 11:20:00,27.76,27.77,27.62,27.63,23372.0,27.6356,27.6456,27.4963,27.5062,23372.0
2020-08-06 11:30:00,27.63,27.69,27.61,27.68,34156.0,27.5062,27.566,27.4863,27.556,34156.0
2020-08-06 11:40:00,27.67,27.68,27.63,27.67,17767.0,27.546,27.556,27.5062,27.546,17767.0
2020-08-06 11:50:00,27.67,27.68,27.65,27.66,15499.0,27.546,27.556,27.5261,27.5361,15499.0
2020-08-06 12:00:00,27.66,27.68,27.63,27.63,25511.0,27.5361,27.556,27.5062,27.5062,25511.0
2020-08-06 12:10:00,27.64,27.67,27.61,27.65,36032.0,27.5162,27.546,27.4863,27.5261,36032.0
2020-08-06 12:20:00,27.65,27.66,27.61,27.63,31942.0,27.5261,27.5361,27.4863,27.5062,31942.0
2020-08-06 12:30:00,27.63,27.65,27.61,27.64,18387.0,27.5062,27.5261,27.4863,27.5162,18387.0
2020-08-06 12:40:00,27.64,27.67,27.63,27.66,11684.0,27.5162,27.546,27.5062,27.5361,11684.0
2020-08-06 12:50:00,27.67,27.71,27.66,27.71,19535.0,27.546,27.5859,27.5361,27.5859,19535.0
2020-08-06 13:00:00,27.71,27.72,27.7,27.71,4069.0,27.5859,27.5958,27.5759,27.5859,4069.0
2020-08-06 13:10:00,27.71,27.71,27.67,27.68,12518.0,27.5859,27.5859,27.546,27.556,12518.0
2020-08-06 13:20:00,27.68,27.7,27.66,27.67,29386.0,27.556,27.5759,27.5361,27.546,29386.0
2020-08-06 13:30:00,27.67,27.67,27.63,27.64,23631.0,27.546,27.546,27.5062,27.5162,23631.0
2020-08-06 13:40:00,27.64,27.68,27.63,27.68,14915.0,27.5162,27.556,27.5062,27.556,14915.0
2020-08-06 13:50:00,27.68,27.72,27.68,27.72,31586.0,27.556,27.5958,27.556,27.5958,31586.0
2020-08-06 14:00:00,27.72,27.88,27.71,27.87,48658.0,27.5958,27.7551,27.5859,27.7452,48658.0
2020-08-06 14:10:00,27.87,27.96,27.85,27.96,43350.0,27.7452,27.8347,27.7252,27.8347,43350.0
2020-08-06 14:20:00,27.96,28.0,27.89,27.93,107355.0,27.8347,27.8746,27.7651,27.8049,107355.0
2020-08-06 14:30:00,27.92,27.93,27.9,27.91,16144.0,27.7949,27.8049,27.775,27.785,16144.0
2020-08-06 14:40:00,27.92,27.94,27.91,27.94,17338.0,27.7949,27.8148,27.785,27.8148,17338.0
2020-08-06 14:50:00,27.94,27.95,27.89,27.89,22782.0,27.8148,27.8248,27.7651,27.7651,22782.0
2020-08-06 15:00:00,27.9,27.96,27.89,27.94,28589.0,27.775,27.8347,27.7651,27.8148,28589.0
2020-08-06 15:10:00,27.95,28.01,27.94,27.99,75898.0,27.8248,27.8845,27.8148,27.8646,75898.0
2020-08-06 15:20:00,28.0,28.0,27.93,27.96,32292.0,27.8746,27.8746,27.8049,27.8347,32292.0
2020-08-06 15:30:00,27.96,28.01,27.96,28.0,49490.0,27.8347,27.8845,27.8347,27.8746,49490.0
2020-08-06 15:40:00,28.0,28.0,27.96,27.97,62403.0,27.8746,27.8746,27.8347,27.8447,62403.0
2020-08-06 15:50:00,27.97,28.0,27.94,28.0,194224.0,27.8447,27.8746,27.8148,27.8746,194224.0
2020-08-07 09:30:00,27.66,27.77,27.52,27.52,96848.0,27.5361,27.6456,27.3967,27.3967,96848.0
2020-08-07 09:40:00,27.52,27.62,27.41,27.5,46012.0,27.3967,27.4963,27.2872,27.3768,46012.0
2020-08-07 09:50:00,27.5,27.52,27.38,27.44,60378.0,27.3768,27.3967,27.2573,27.3171,60378.0
2020-08-07 10:00:00,27.45,27.6,27.45,27.57,48013.0,27.327,27.4764,27.327,27.4465,48013.0
2020-08-07 10:10:00,27.58,28.02,27.58,27.98,363290.0,27.4565,27.8945,27.4565,27.8547,363290.0
2020-08-07 10:20:00,27.99,28.07,27.96,28.05,160966.0,27.8646,27.9443,27.8347,27.9243,160966.0
2020-08-07 10:30:00,28.06,28.06,27.94,28.0,87839.0,27.9343,27.9343,27.8148,27.8746,87839.0
2020-08-07 10:40:00,28.02,28.08,27.98,28.03,129652.0,27.8945,27.9542,27.8547,27.9044,129652.0
2020-08-07 10:50:00,28.02,28.06,28.0,28.05,59669.0,27.8945,27.9343,27.8746,27.9243,59669.0
2020-08-07 11:00:00,28.05,28.08,27.93,27.94,100529.0,27.9243,27.9542,27.8049,27.8148,100529.0
2020-08-07 11:10:00,27.93,27.93,27.86,27.91,24444.0,27.8049,27.8049,27.7352,27.785,24444.0
2020-08-07 11:20:00,27.9,27.94,27.86,27.87,42674.0,27.775,27.8148,27.7352,27.7452,42674.0
2020-08-07 11:30:00,27.87,27.89,27.82,27.85,58432.0,27.7452,27.7651,27.6954,27.7252,58432.0
2020-08-07 11:40:00,27.84,27.86,27.79,27.8,41359.0,27.7153,27.7352,27.6655,27.6755,41359.0
2020-08-07 11:50:00,27.79,27.84,27.76,27.83,64114.0,27.6655,27.7153,27.6356,27.7053,64114.0
2020-08-07 12:00:00,27.82,27.84,27.79,27.82,44002.0,27.6954,27.7153,27.6655,27.6954,44002.0
2020-08-07 12:10:00,27.82,27.82,27.78,27.8,20533.0,27.6954,27.6954,27.6556,27.6755,20533.0
2020-08-07 12:20:00,27.8,27.81,27.76,27.78,24979.0,27.6755,27.6854,27.6356,27.6556,24979.0
2020-08-07 12:30:00,27.78,27.78,27.74,27.75,38715.0,27.6556,27.6556,27.6157,27.6257,38715.0
2020-08-07 12:40:00,27.77,27.77,27.69,27.69,34302.0,27.6456,27.6456,27.566,27.566,34302.0
2020-08-07 12:50:00,27.69,27.7,27.57,27.58,50411.0,27.566,27.5759,27.4465,27.4565,50411.0
2020-08-07 13:00:00,27.58,27.58,27.53,27.54,25835.0,27.4565,27.4565,27.4067,27.4166,25835.0
2020-08-07 13:10:00,27.54,27.57,27.5,27.55,44045.0,27.4166,27.4465,27.3768,27.4266,44045.0
2020-08-07 13:20:00,27.55,27.57,27.44,27.45,40408.0,27.4266,27.4465,27.3171,27.327,40408.0
2020-08-07 13:30:00,27.46,27.56,27.45,27.55,37431.0,27.337,27.4365,27.327,27.4266,37431.0
2020-08-07 13:40:00,27.55,27.57,27.49,27.49,66376.0,27.4266,27.4465,27.3669,27.3669,66376.0
2020-08-07 13:50:00,27.5,27.55,27.47,27.53,44806.0,27.3768,27.4266,27.3469,27.4067,44806.0
2020-08-07 14:00:00,27.54,27.58,27.49,27.5,36285.0,27.4166,27.4565,27.3669,27.3768,36285.0
2020-08-07 14:10:00,27.51,27.65,27.51,27.62,50865.0,27.3868,27.5261,27.3868,27.4963,50865.0
2020-08-07 14:20:00,27.61,27.63,27.59,27.61,11908.0,27.4863,27.5062,27.4664,27.4863,11908.0
2020-08-07 14:30:00,27.61,27.74,27.59,27.72,32397.0,27.4863,27.6157,27.4664,27.5958,32397.0
2020-08-07 14:40:00,27.72,27.74,27.68,27.72,23186.0,27.5958,27.6157,27.556,27.5958,23186.0
2020-08-07 14:50:00,27.72,27.74,27.71,27.72,14987.0,27.5958,27.6157,27.5859,27.5958,14987.0
2020-08-07 15:00:00,27.72,27.76,27.71,27.76,27161.0,27.5958,27.6356,27.5859,27.6356,27161.0
2020-08-07 15:10:00,27.76,27.76,27.58,27.61,120612.0,27.6356,27.6356,27.4565,27.4863,120612.0
2020-08-07 15:20:00,27.62,27.64,27.56,27.59,82789.0,27.4963,27.5162,27.4365,27.4664,82789.0
2020-08-07 15:30:00,27.59,27.64,27.53,27.64,70723.0,27.4664,27.5162,27.4067,27.5162,70723.0
2020-08-07 15:40:00,27.64,27.74,27.62,27.68,251392.0,27.5162,27.6157,27.4963,27.556,251392.0
2020-08-07 15:50:00,27.68,27.85,27.66,27.82,297045.0,27.556,27.7252,27.5361,27.6954,297045.0
2020-08-10 09:30:00,27.84,28.15,27.83,28.08,366252.0,27.7153,28.0239,27.7053,27.9542,366252.0
2020-08-10 09:40:00,28.09,28.47,28.06,28.43,673536.0,27.9642,28.3425,27.9343,28.3026,673536.0
2020-08-10 09:50:00,28.44,28.48,28.29,28.32,116616.0,28.3126,28.3524,28.1633,28.1931,116616.0
2020-08-10 10:00:00,28.32,28.37,28.2,28.33,214298.0,28.1931,28.2429,28.0737,28.2031,214298.0
2020-08-10 10:10:00,28.33,28.46,28.32,28.46,65176.0,28.2031,28.3325,28.1931,28.3325,65176.0
2020-08-10 10:20:00,28.46,28.51,28.44,28.49,203576.0,28.3325,28.3823,28.3126,28.3624,203576.0
2020-08-10 10:30:00,28.49,28.51,28.47,28.5,206245.0,28.3624,28.3823,28.3425,28.3723,206245.0
2020-08-10 10:40:00,28.5,28.51,28.37,28.41,122125.0,28.3723,28.3823,28.2429,28.2827,122125.0
2020-08-10 10:50:00,28.41,28.51,28.39,28.4,195496.0,28.2827,28.3823,28.2628,28.2728,195496.0
2020-08-10 11:00:00,28.38,28.52,28.38,28.49,313281.0,28.2529,28.3922,28.2529,28.3624,313281.0
2020-08-10 11:10:00,28.48,28.55,28.46,28.48,215437.0,28.3524,28.4221,28.3325,28.3524,215437.0
2020-08-10 11:20:00,28.5,28.54,28.46,28.49,226666.0,28.3723,28.4122,28.3325,28.3624,226666.0
2020-08-10 11:30:00,28.49,28.56,28.48,28.55,195975.0,28.3624,28.4321,28.3524,28.4221,195975.0
2020-08-10 11:40:00,28.54,28.59,28.51,28.56,69819.0,28.4122,28.4619,28.3823,28.4321,69819.0
2020-08-10 11:50:00,28.57,28.65,28.55,28.65,113652.0,28.442,28.5217,28.4221,28.5217,113652.0
2020-08-10 12:00:00,28.65,28.69,28.64,28.69,51013.0,28.5217,28.5615,28.5117,28.5615,51013.0
2020-08-10 12:10:00,28.69,28.71,28.63,28.64,139974.0,28.5615,28.5814,28.5017,28.5117,139974.0
2020-08-10 12:20:00,28.64,28.71,28.53,28.54,212556.0,28.5117,28.5814,28.4022,28.4122,212556.0
2020-08-10 12:30:00,28.53,28.53,28.42,28.46,96138.0,28.4022,28.4022,28.2927,28.3325,96138.0
2020-08-10 12:40:00,28.45,28.5,28.43,28.48,97068.0,28.3226,28.3723,28.3026,28.3524,97068.0
2020-08-10 12:50:00,28.48,28.59,28.44,28.55,67422.0,28.3524,28.4619,28.3126,28.4221,67422.0
2020-08-10 13:00:00,28.55,28.61,28.51,28.59,44707.0,28.4221,28.4818,28.3823,28.4619,44707.0
2020-08-10 13:10:00,28.58,28.58,28.44,28.47,50076.0,28.452,28.452,28.3126,28.3425,50076.0
2020-08-10 13:20:00,28.47,28.57,28.47,28.54,54976.0,28.3425,28.442,28.3425,28.4122,54976.0
2020-08-10 13:30:00,28.55,28.56,28.46,28.51,51482.0,28.4221,28.4321,28.3325,28.3823,51482.0
2020-08-10 13:40:00,28.51,28.53,28.42,28.44,54362.0,28.3823,28.4022,28.2927,28.3126,54362.0
2020-08-10 13:50:00,28.44,28.47,28.42,28.45,46809.0,28.3126,28.3425,28.2927,28.3226,46809.0
2020-08-10 14:00:00,28.46,28.48,28.42,28.44,70707.0,28.3325,28.3524,28.2927,28.3126,70707.0
2020-08-10 14:10:00,28.44,28.51,28.42,28.51,91183.0,28.3126,28.3823,28.2927,28.3823,91183.0
2020-08-10 14:20:00,28.51,28.51,28.43,28.46,62197.0,28.3823,28.3823,28.3026,28.3325,62197.0
2020-08-10 14:30:00,28.45,28.51,28.44,28.45,57792.0,28.3226,28.3823,28.3126,28.3226,57792.0
2020-08-10 14:40:00,28.44,28.48,28.41,28.44,82121.0,28.3126,28.3524,28.2827,28.3126,82121.0
2020-08-10 14:50:00,28.44,28.48,28.43,28.46,63667.0,28.3126,28.3524,28.3026,28.3325,63667.0
2020-08-10 15:00:00,28.46,28.47,28.42,28.45,85978.0,28.3325,28.3425,28.2927,28.3226,85978.0
2020-08-10 15:10:00,28.45,28.47,28.42,28.45,103416.0,28.3226,28.3425,28.2927,28.3226,103416.0
2020-08-10 15:20:00,28.45,28.46,28.42,28.44,134571.0,28.3226,28.3325,28.2927,28.3126,134571.0
2020-08-10 15:30:00,28.44,28.46,28.42,28.43,133934.0,28.3126,28.3325,28.2927,28.3026,133934.0
2020-08-10 15:40:00,28.44,28.49,28.42,28.44,141828.0,28.3126,28.3624,28.2927,28.3126,141828.0
2020-08-10 15:50:00,28.43,28.45,28.38,28.4,529145.0,28.3026,28.3226,28.2529,28.2728,529145.0
2020-08-11 09:30:00,28.63,29.1,28.6,28.89,244359.0,28.5017,28.9696,28.4719,28.7606,244359.0
2020-08-11 09:40:00,28.88,29.09,28.8,29.0,134895.0,28.7506,28.9597,28.671,28.8701,134895.0
2020-08-11 09:50:00,28.99,29.13,28.93,29.08,170293.0,28.8601,28.9995,28.8004,28.9497,170293.0
2020-08-11 10:00:00,29.08,29.1,28.87,28.87,168146.0,28.9497,28.9696,28.7407,28.7407,168146.0
2020-08-11 10:10:00,28.87,28.99,28.82,28.99,83820.0,28.7407,28.8601,28.6909,28.8601,83820.0
2020-08-11 10:20:00,29.0,29.07,28.98,29.04,104368.0,28.8701,28.9398,28.8502,28.9099,104368.0
2020-08-11 10:30:00,29.04,29.15,28.98,29.15,176895.0,28.9099,29.0194,28.8502,29.0194,176895.0
2020-08-11 10:40:00,29.15,29.16,29.1,29.16,170599.0,29.0194,29.0294,28.9696,29.0294,170599.0
2020-08-11 10:50:00,29.16,29.25,29.12,29.17,139364.0,29.0294,29.119,28.9896,29.0393,139364.0
2020-08-11 11:00:00,29.18,29.21,29.16,29.19,66489.0,29.0493,29.0792,29.0294,29.0592,66489.0
2020-08-11 11:10:00,29.19,29.22,29.17,29.21,96268.0,29.0592,29.0891,29.0393,29.0792,96268.0
2020-08-11 11:20:00,29.21,29.3,29.2,29.29,101818.0,29.0792,29.1687,29.0692,29.1588,101818.0
2020-08-11 11:30:00,29.29,29.35,29.19,29.33,90651.0,29.1588,29.2185,29.0592,29.1986,90651.0
2020-08-11 11:40:00,29.33,29.34,29.21,29.24,111592.0,29.1986,29.2086,29.0792,29.109,111592.0
2020-08-11 11:50:00,29.23,29.25,29.18,29.21,75622.0,29.0991,29.119,29.0493,29.0792,75622.0
2020-08-11 12:00:00,29.21,29.22,29.09,29.22,56655.0,29.0792,29.0891,28.9597,29.0891,56655.0
2020-08-11 12:10:00,29.21,29.23,29.18,29.2,151366.0,29.0792,29.0991,29.0493,29.0692,151366.0
2020-08-11 12:20:00,29.19,29.26,29.18,29.26,263249.0,29.0592,29.1289,29.0493,29.1289,263249.0
2020-08-11 12:30:00,29.26,29.27,29.21,29.25,48370.0,29.1289,29.1389,29.0792,29.119,48370.0
2020-08-11 12:40:00,29.24,29.26,29.22,29.25,42377.0,29.109,29.1289,29.0891,29.119,42377.0
2020-08-11 12:50:00,29.25,29.28,29.23,29.25,98826.0,29.119,29.1488,29.0991,29.119,98826.0
2020-08-11 13:00:00,29.24,29.28,29.23,29.27,120505.0,29.109,29.1488,29.0991,29.1389,120505.0
2020-08-11 13:10:00,29.27,29.28,29.25,29.26,78583.0,29.1389,29.1488,29.119,29.1289,78583.0
2020-08-11 13:20:00,29.27,29.33,29.26,29.29,57934.0,29.1389,29.1986,29.1289,29.1588,57934.0
2020-08-11 13:30:00,29.28,29.29,29.26,29.28,28335.0,29.1488,29.1588,29.1289,29.1488,28335.0
2020-08-11 13:40:00,29.27,29.28,29.23,29.23,29454.0,29.1389,29.1488,29.0991,29.0991,29454.0
2020-08-11 13:50:00,29.23,29.29,29.23,29.28,45475.0,29.0991,29.1588,29.0991,29.1488,45475.0
2020-08-11 14:00:00,29.28,29.34,29.28,29.31,44404.0,29.1488,29.2086,29.1488,29.1787,44404.0
2020-08-11 14:10:00,29.31,29.32,29.25,29.28,96950.0,29.1787,29.1887,29.119,29.1488,96950.0
2020-08-11 14:20:00,29.29,29.29,29.17,29.18,178017.0,29.1588,29.1588,29.0393,29.0493,178017.0
2020-08-11 14:30:00,29.19,29.2,29.01,29.07,90304.0,29.0592,29.0692,28.88,28.9398,90304.0
2020-08-11 14:40:00,29.06,29.16,29.03,29.12,85710.0,28.9298,29.0294,28.9,28.9896,85710.0
2020-08-11 14:50:00,29.11,29.11,29.0,29.07,55687.0,28.9796,28.9796,28.8701,28.9398,55687.0
2020-08-11 15:00:00,29.08,29.08,28.96,28.96,60210.0,28.9497,28.9497,28.8303,28.8303,60210.0
2020-08-11 15:10:00,28.96,28.97,28.66,28.7,111773.0,28.8303,28.8402,28.5316,28.5714,111773.0
2020-08-11 15:20:00,28.69,28.84,28.67,28.84,70608.0,28.5615,28.7108,28.5416,28.7108,70608.0
2020-08-11 15:30:00,28.83,28.84,28.7,28.77,119120.0,28.7009,28.7108,28.5714,28.6411,119120.0
2020-08-11 15:40:00,28.78,28.81,28.68,28.73,133380.0,28.6511,28.6809,28.5515,28.6013,133380.0
2020-08-11 15:50:00,28.72,28.73,28.62,28.66,472131.0,28.5913,28.6013,28.4918,28.5316,472131.0
2020-08-12 09:30:00,28.89,29.31,28.88,29.21,231891.0,28.7606,29.1787,28.7506,29.0792,231891.0
2020-08-12 09:40:00,29.21,29.22,29.05,29.08,180060.0,29.0792,29.0891,28.9199,28.9497,180060.0
2020-08-12 09:50:00,29.08,29.16,28.98,29.1,152902.0,28.9497,29.0294,28.8502,28.9696,152902.0
2020-08-12 10:00:00,29.1,29.16,29.0,29.02,97432.0,28.9696,29.0294,28.8701,28.89,97432.0
2020-08-12 10:10:00,29.03,29.13,28.99,29.12,69012.0,28.9,28.9995,28.8601,28.9896,69012.0
2020-08-12 10:20:00,29.11,29.24,29.09,29.21,75795.0,28.9796,29.109,28.9597,29.0792,75795.0
2020-08-12 10:30:00,29.22,29.24,29.15,29.15,150967.0,29.0891,29.109,29.0194,29.0194,150967.0
2020-08-12 10:40:00,29.16,29.18,29.13,29.17,57843.0,29.0294,29.0493,28.9995,29.0393,57843.0
2020-08-12 10:50:00,29.18,29.26,29.15,29.25,74734.0,29.0493,29.1289,29.0194,29.119,74734.0
2020-08-12 11:00:00,29.24,29.37,29.24,29.3,88320.0,29.109,29.2384,29.109,29.1687,88320.0
2020-08-12 11:10:00,29.3,29.3,29.2,29.21,98464.0,29.1687,29.1687,29.0692,29.0792,98464.0
2020-08-12 11:20:00,29.21,29.34,29.21,29.26,185994.0,29.0792,29.2086,29.0792,29.1289,185994.0
2020-08-12 11:30:00,29.25,29.27,29.19,29.22,54361.0,29.119,29.1389,29.0592,29.0891,54361.0
2020-08-12 11:40:00,29.22,29.24,29.19,29.22,51297.0,29.0891,29.109,29.0592,29.0891,51297.0
2020-08-12 11:50:00,29.22,29.24,29.06,29.07,48995.0,29.0891,29.109,28.9298,28.9398,48995.0
2020-08-12 12:00:00,29.05,29.25,29.04,29.24,77416.0,28.9199,29.119,28.9099,29.109,77416.0
2020-08-12 12:10:00,29.25,29.3,29.22,29.25,161940.0,29.119,29.1687,29.0891,29.119,161940.0
2020-08-12 12:20:00,29.25,29.35,29.24,29.29,78553.0,29.119,29.2185,29.109,29.1588,78553.0
2020-08-12 12:30:00,29.28,29.29,29.25,29.26,35174.0,29.1488,29.1588,29.119,29.1289,35174.0
2020-08-12 12:40:00,29.27,29.28,29.2,29.24,76184.0,29.1389,29.1488,29.0692,29.109,76184.0
2020-08-12 12:50:00,29.24,29.25,29.15,29.16,177091.0,29.109,29.119,29.0194,29.0294,177091.0
2020-08-12 13:00:00,29.16,29.19,29.15,29.16,50418.0,29.0294,29.0592,29.0194,29.0294,50418.0
2020-08-12 13:10:00,29.16,29.24,29.15,29.24,116682.0,29.0294,29.109,29.0194,29.109,116682.0
2020-08-12 13:20:00,29.23,29.25,29.21,29.22,86831.0,29.0991,29.119,29.0792,29.0891,86831.0
2020-08-12 13:30:00,29.23,29.25,29.2,29.22,64914.0,29.0991,29.119,29.0692,29.0891,64914.0
2020-08-12 13:40:00,29.22,29.23,29.16,29.18,64366.0,29.0891,29.0991,29.0294,29.0493,64366.0
2020-08-12 13:50:00,29.18,29.22,29.16,29.22,97056.0,29.0493,29.0891,29.0294,29.0891,97056.0
2020-08-12 14:00:00,29.22,29.24,29.19,29.23,45800.0,29.0891,29.109,29.0592,29.0991,45800.0
2020-08-12 14:10:00,29.23,29.24,29.19,29.2,44465.0,29.0991,29.109,29.0592,29.0692,44465.0
2020-08-12 14:20:00,29.2,29.23,29.19,29.21,44276.0,29.0692,29.0991,29.0592,29.0792,44276.0
2020-08-12 14:30:00,29.21,29.23,29.18,29.18,58138.0,29.0792,29.0991,29.0493,29.0493,58138.0
2020-08-12 14:40:00,29.19,29.2,29.15,29.2,51551.0,29.0592,29.0692,29.0194,29.0692,51551.0
2020-08-12 14:50:00,29.2,29.2,29.15,29.16,62465.0,29.0692,29.0692,29.0194,29.0294,62465.0
2020-08-12 15:00:00,29.15,29.18,29.14,29.16,61789.0,29.0194,29.0493,29.0095,29.0294,61789.0
2020-08-12 15:10:00,29.17,29.25,29.16,29.21,129024.0,29.0393,29.119,29.0294,29.0792,129024.0
2020-08-12 15:20:00,29.21,29.24,29.2,29.21,90901.0,29.0792,29.109,29.0692,29.0792,90901.0
2020-08-12 15:30:00,29.21,29.23,29.14,29.21,196390.0,29.0792,29.0991,29.0095,29.0792,196390.0
2020-08-12 15:40:00,29.21,29.27,29.2,29.27,105479.0,29.0792,29.1389,29.0692,29.1389,105479.0
2020-08-12 15:50:00,29.27,29.39,29.27,29.36,491419.0,29.1389,29.2583,29.1389,29.2285,491419.0
2020-08-13 09:30:00,29.47,29.58,29.3,29.32,220814.0,29.338,29.4475,29.1687,29.1887,220814.0
2020-08-13 09:40:00,29.31,29.49,29.28,29.48,71829.0,29.1787,29.3579,29.1488,29.3479,71829.0
2020-08-13 09:50:00,29.48,29.49,29.4,29.44,55989.0,29.3479,29.3579,29.2683,29.3081,55989.0
2020-08-13 10:00:00,29.45,29.63,29.44,29.61,150354.0,29.3181,29.4973,29.3081,29.4774,150354.0
2020-08-13 10:10:00,29.61,29.61,29.44,29.44,68780.0,29.4774,29.4774,29.3081,29.3081,68780.0
2020-08-13 10:20:00,29.44,29.48,29.36,29.37,38973.0,29.3081,29.3479,29.2285,29.2384,38973.0
2020-08-13 10:30:00,29.38,29.41,29.33,29.4,47213.0,29.2484,29.2783,29.1986,29.2683,47213.0
2020-08-13 10:40:00,29.39,29.41,29.33,29.4,44349.0,29.2583,29.2783,29.1986,29.2683,44349.0
2020-08-13 10:50:00,29.4,29.4,29.33,29.33,37486.0,29.2683,29.2683,29.1986,29.1986,37486.0
2020-08-13 11:00:00,29.33,29.35,29.26,29.27,46068.0,29.1986,29.2185,29.1289,29.1389,46068.0
2020-08-13 11:10:00,29.26,29.31,29.24,29.29,97485.0,29.1289,29.1787,29.109,29.1588,97485.0
2020-08-13 11:20:00,29.29,29.33,29.21,29.27,108583.0,29.1588,29.1986,29.0792,29.1389,108583.0
2020-08-13 11:30:00,29.26,29.3,29.22,29.28,103056.0,29.1289,29.1687,29.0891,29.1488,103056.0
2020-08-13 11:40:00,29.27,29.31,29.26,29.3,59030.0,29.1389,29.1787,29.1289,29.1687,59030.0
2020-08-13 11:50:00,29.3,29.33,29.26,29.29,34146.0,29.1687,29.1986,29.1289,29.1588,34146.0
2020-08-13 12:00:00,29.29,29.3,29.25,29.27,63406.0,29.1588,29.1687,29.119,29.1389,63406.0
2020-08-13 12:10:00,29.27,29.33,29.26,29.33,61722.0,29.1389,29.1986,29.1289,29.1986,61722.0
2020-08-13 12:20:00,29.33,29.34,29.28,29.29,17519.0,29.1986,29.2086,29.1488,29.1588,17519.0
2020-08-13 12:30:00,29.28,29.3,29.25,29.25,15718.0,29.1488,29.1687,29.119,29.119,15718.0
2020-08-13 12:40:00,29.26,29.26,29.17,29.25,93196.0,29.1289,29.1289,29.0393,29.119,93196.0
2020-08-13 12:50:00,29.25,29.29,29.23,29.27,58267.0,29.119,29.1588,29.0991,29.1389,58267.0
2020-08-13 13:00:00,29.28,29.32,29.11,29.13,77739.0,29.1488,29.1887,28.9796,28.9995,77739.0
2020-08-13 13:10:00,29.14,29.15,29.12,29.12,18283.0,29.0095,29.0194,28.9896,28.9896,18283.0
2020-08-13 13:20:00,29.11,29.11,29.04,29.05,22523.0,28.9796,28.9796,28.9099,28.9199,22523.0
2020-08-13 13:30:00,29.05,29.07,29.03,29.05,22834.0,28.9199,28.9398,28.9,28.9199,22834.0
2020-08-13 13:40:00,29.05,29.09,29.03,29.09,19638.0,28.9199,28.9597,28.9,28.9597,19638.0
2020-08-13 13:50:00,29.09,29.09,29.04,29.04,14856.0,28.9597,28.9597,28.9099,28.9099,14856.0
2020-08-13 14:00:00,29.05,29.05,29.01,29.04,15795.0,28.9199,28.9199,28.88,28.9099,15795.0
2020-08-13 14:10:00,29.03,29.04,29.0,29.01,20905.0,28.9,28.9099,28.8701,28.88,20905.0
2020-08-13 14:20:00,29.01,29.01,28.91,28.94,48104.0,28.88,28.88,28.7805,28.8104,48104.0
2020-08-13 14:30:00,28.93,28.94,28.84,28.86,30218.0,28.8004,28.8104,28.7108,28.7307,30218.0
2020-08-13 14:40:00,28.87,28.91,28.85,28.87,45398.0,28.7407,28.7805,28.7208,28.7407,45398.0
2020-08-13 14:50:00,28.86,28.87,28.79,28.83,44168.0,28.7307,28.7407,28.661,28.7009,44168.0
2020-08-13 15:00:00,28.84,28.88,28.8,28.81,45140.0,28.7108,28.7506,28.671,28.6809,45140.0
2020-08-13 15:10:00,28.8,28.82,28.74,28.77,89565.0,28.671,28.6909,28.6113,28.6411,89565.0
2020-08-13 15:20:00,28.78,28.8,28.69,28.69,78033.0,28.6511,28.671,28.5615,28.5615,78033.0
2020-08-13 15:30:00,28.7,28.76,28.66,28.67,113761.0,28.5714,28.6312,28.5316,28.5416,113761.0
2020-08-13 15:40:00,28.66,28.69,28.51,28.66,290371.0,28.5316,28.5615,28.3823,28.5316,290371.0
2020-08-13 15:50:00,28.67,28.72,28.66,28.7,322606.0,28.5416,28.5913,28.5316,28.5714,322606.0
2020-08-14 09:30:00,28.8,28.81,28.61,28.65,185850.0,28.671,28.6809,28.4818,28.5217,185850.0
2020-08-14 09:40:00,28.66,28.75,28.37,28.5,233085.0,28.5316,28.6212,28.2429,28.3723,233085.0
2020-08-14 09:50:00,28.5,28.62,28.43,28.55,132236.0,28.3723,28.4918,28.3026,28.4221,132236.0
2020-08-14 10:00:00,28.54,28.58,28.45,28.5,97250.0,28.4122,28.452,28.3226,28.3723,97250.0
2020-08-14 10:10:00,28.51,28.56,28.44,28.5,110729.0,28.3823,28.4321,28.3126,28.3723,110729.0
2020-08-14 10:20:00,28.51,28.54,28.35,28.39,44152.0,28.3823,28.4122,28.223,28.2628,44152.0
2020-08-14 10:30:00,28.38,28.45,28.36,28.43,42924.0,28.2529,28.3226,28.233,28.3026,42924.0
2020-08-14 10:40:00,28.43,28.52,28.38,28.52,51282.0,28.3026,28.3922,28.2529,28.3922,51282.0
2020-08-14 10:50:00,28.52,28.57,28.48,28.55,52187.0,28.3922,28.442,28.3524,28.4221,52187.0
2020-08-14 11:00:00,28.55,28.58,28.48,28.48,54432.0,28.4221,28.452,28.3524,28.3524,54432.0
2020-08-14 11:10:00,28.46,28.53,28.44,28.53,34758.0,28.3325,28.4022,28.3126,28.4022,34758.0
2020-08-14 11:20:00,28.53,28.57,28.52,28.54,37662.0,28.4022,28.442,28.3922,28.4122,37662.0
2020-08-14 11:30:00,28.55,28.66,28.53,28.66,87857.0,28.4221,28.5316,28.4022,28.5316,87857.0
2020-08-14 11:40:00,28.67,28.67,28.53,28.57,29896.0,28.5416,28.5416,28.4022,28.442,29896.0
2020-08-14 11:50:00,28.57,28.62,28.52,28.62,58011.0,28.442,28.4918,28.3922,28.4918,58011.0
2020-08-14 12:00:00,28.62,28.66,28.52,28.52,38673.0,28.4918,28.5316,28.3922,28.3922,38673.0
2020-08-14 12:10:00,28.52,28.55,28.48,28.5,31267.0,28.3922,28.4221,28.3524,28.3723,31267.0
2020-08-14 12:20:00,28.5,28.53,28.49,28.51,29139.0,28.3723,28.4022,28.3624,28.3823,29139.0
2020-08-14 12:30:00,28.52,28.57,28.49,28.55,33448.0,28.3922,28.442,28.3624,28.4221,33448.0
2020-08-14 12:40:00,28.55,28.55,28.5,28.54,27764.0,28.4221,28.4221,28.3723,28.4122,27764.0
2020-08-14 12:50:00,28.56,28.6,28.56,28.56,26386.0,28.4321,28.4719,28.4321,28.4321,26386.0
2020-08-14 13:00:00,28.57,28.61,28.55,28.58,29811.0,28.442,28.4818,28.4221,28.452,29811.0
2020-08-14 13:10:00,28.58,28.62,28.57,28.58,33654.0,28.452,28.4918,28.442,28.452,33654.0
2020-08-14 13:20:00,28.59,28.62,28.58,28.59,22708.0,28.4619,28.4918,28.452,28.4619,22708.0
2020-08-14 13:30:00,28.59,28.63,28.57,28.63,36142.0,28.4619,28.5017,28.442,28.5017,36142.0
2020-08-14 13:40:00,28.63,28.67,28.62,28.65,38742.0,28.5017,28.5416,28.4918,28.5217,38742.0
2020-08-14 13:50:00,28.64,28.67,28.56,28.57,28730.0,28.5117,28.5416,28.4321,28.442,28730.0
2020-08-14 14:00:00,28.56,28.58,28.51,28.58,34377.0,28.4321,28.452,28.3823,28.452,34377.0
2020-08-14 14:10:00,28.58,28.65,28.55,28.63,81793.0,28.452,28.5217,28.4221,28.5017,81793.0
2020-08-14 14:20:00,28.64,28.66,28.58,28.6,51269.0,28.5117,28.5316,28.452,28.4719,51269.0
2020-08-14 14:30:00,28.61,28.62,28.57,28.58,37252.0,28.4818,28.4918,28.442,28.452,37252.0
2020-08-14 14:40:00,28.58,28.59,28.55,28.55,41387.0,28.452,28.4619,28.4221,28.4221,41387.0
2020-08-14 14:50:00,28.55,28.63,28.55,28.61,65118.0,28.4221,28.5017,28.4221,28.4818,65118.0
2020-08-14 15:00:00,28.6,28.64,28.59,28.63,148795.0,28.4719,28.5117,28.4619,28.5017,148795.0
2020-08-14 15:10:00,28.63,28.65,28.59,28.62,86088.0,28.5017,28.5217,28.4619,28.4918,86088.0
2020-08-14 15:20:00,28.62,28.68,28.61,28.65,126742.0,28.4918,28.5515,28.4818,28.5217,126742.0
2020-08-14 15:30:00,28.65,28.65,28.51,28.53,89234.0,28.5217,28.5217,28.3823,28.4022,89234.0
2020-08-14 15:40:00,28.52,28.55,28.5,28.51,84878.0,28.3922,28.4221,28.3723,28.3823,84878.0
2020-08-14 15:50:00,28.52,28.58,28.52,28.55,205987.0,28.3922,28.452,28.3922,28.4221,205987.0
2020-08-17 09:30:00,28.81,28.81,28.5,28.62,157239.0,28.6809,28.6809,28.3723,28.4918,157239.0
2020-08-17 09:40:00,28.61,28.62,28.49,28.51,204554.0,28.4818,28.4918,28.3624,28.3823,204554.0
2020-08-17 09:50:00,28.51,28.59,28.5,28.51,58978.0,28.3823,28.4619,28.3723,28.3823,58978.0
2020-08-17 10:00:00,28.51,28.53,28.44,28.51,157809.0,28.3823,28.4022,28.3126,28.3823,157809.0
2020-08-17 10:10:00,28.5,28.53,28.46,28.47,42750.0,28.3723,28.4022,28.3325,28.3425,42750.0
2020-08-17 10:20:00,28.46,28.47,28.39,28.43,54258.0,28.3325,28.3425,28.2628,28.3026,54258.0
2020-08-17 10:30:00,28.43,28.43,28.31,28.36,43973.0,28.3026,28.3026,28.1832,28.233,43973.0
2020-08-17 10:40:00,28.35,28.39,28.33,28.35,27966.0,28.223,28.2628,28.2031,28.223,27966.0
2020-08-17 10:50:00,28.35,28.39,28.32,28.35,37016.0,28.223,28.2628,28.1931,28.223,37016.0
2020-08-17 11:00:00,28.35,28.39,28.34,28.36,29619.0,28.223,28.2628,28.213,28.233,29619.0
2020-08-17 11:10:00,28.36,28.45,28.35,28.4,47748.0,28.233,28.3226,28.223,28.2728,47748.0
2020-08-17 11:20:00,28.41,28.47,28.4,28.46,29908.0,28.2827,28.3425,28.2728,28.3325,29908.0
2020-08-17 11:30:00,28.46,28.47,28.39,28.4,45185.0,28.3325,28.3425,28.2628,28.2728,45185.0
2020-08-17 11:40:00,28.4,28.41,28.35,28.38,18979.0,28.2728,28.2827,28.223,28.2529,18979.0
2020-08-17 11:50:00,28.38,28.38,28.34,28.36,25766.0,28.2529,28.2529,28.213,28.233,25766.0
2020-08-17 12:00:00,28.36,28.36,28.32,28.35,26260.0,28.233,28.233,28.1931,28.223,26260.0
2020-08-17 12:10:00,28.35,28.35,28.27,28.29,42504.0,28.223,28.223,28.1434,28.1633,42504.0
2020-08-17 12:20:00,28.3,28.36,28.28,28.35,66810.0,28.1732,28.233,28.1533,28.223,66810.0
2020-08-17 12:30:00,28.36,28.36,28.31,28.32,24346.0,28.233,28.233,28.1832,28.1931,24346.0
2020-08-17 12:40:00,28.33,28.33,28.29,28.3,18889.0,28.2031,28.2031,28.1633,28.1732,18889.0
2020-08-17 12:50:00,28.3,28.34,28.29,28.33,18908.0,28.1732,28.213,28.1633,28.2031,18908.0
2020-08-17 13:00:00,28.34,28.36,28.32,28.32,20044.0,28.213,28.233,28.1931,28.1931,20044.0
2020-08-17 13:10:00,28.32,28.38,28.32,28.35,21714.0,28.1931,28.2529,28.1931,28.223,21714.0
2020-08-17 13:20:00,28.36,28.38,28.35,28.36,34927.0,28.233,28.2529,28.223,28.233,34927.0
2020-08-17 13:30:00,28.35,28.36,28.33,28.33,20115.0,28.223,28.233,28.2031,28.2031,20115.0
2020-08-17 13:40:00,28.33,28.33,28.28,28.32,28908.0,28.2031,28.2031,28.1533,28.1931,28908.0
2020-08-17 13:50:00,28.32,28.33,28.31,28.33,8472.0,28.1931,28.2031,28.1832,28.2031,8472.0
2020-08-17 14:00:00,28.32,28.35,28.28,28.3,38627.0,28.1931,28.223,28.1533,28.1732,38627.0
2020-08-17 14:10:00,28.3,28.31,28.27,28.31,27343.0,28.1732,28.1832,28.1434,28.1832,27343.0
2020-08-17 14:20:00,28.32,28.33,28.3,28.3,31716.0,28.1931,28.2031,28.1732,28.1732,31716.0
2020-08-17 14:30:00,28.3,28.34,28.3,28.34,27890.0,28.1732,28.213,28.1732,28.213,27890.0
2020-08-17 14:40:00,28.34,28.37,28.33,28.35,31589.0,28.213,28.2429,28.2031,28.223,31589.0
2020-08-17 14:50:00,28.36,28.37,28.33,28.35,27571.0,28.233,28.2429,28.2031,28.223,27571.0
2020-08-17 15:00:00,28.36,28.36,28.32,28.33,34734.0,28.233,28.233,28.1931,28.2031,34734.0
2020-08-17 15:10:00,28.33,28.34,28.29,28.33,63333.0,28.2031,28.213,28.1633,28.2031,63333.0
2020-08-17 15:20:00,28.32,28.35,28.29,28.31,63516.0,28.1931,28.223,28.1633,28.1832,63516.0
2020-08-17 15:30:00,28.31,28.35,28.31,28.32,63238.0,28.1832,28.223,28.1832,28.1931,63238.0
2020-08-17 15:40:00,28.33,28.34,28.29,28.3,106331.0,28.2031,28.213,28.1633,28.1732,106331.0
2020-08-17 15:50:00,28.31,28.35,28.27,28.3,214388.0,28.1832,28.223,28.1434,28.1732,214388.0
2020-08-18 09:30:00,28.24,28.43,28.07,28.42,138487.0,28.1135,28.3026,27.9443,28.2927,138487.0
2020-08-18 09:40:00,28.41,28.52,28.39,28.41,150089.0,28.2827,28.3922,28.2628,28.2827,150089.0
2020-08-18 09:50:00,28.41,28.42,28.26,28.3,161083.0,28.2827,28.2927,28.1334,28.1732,161083.0
2020-08-18 10:00:00,28.3,28.36,28.19,28.2,61219.0,28.1732,28.233,28.0637,28.0737,61219.0
2020-08-18 10:10:00,28.19,28.23,28.15,28.16,37727.0,28.0637,28.1035,28.0239,28.0339,37727.0
2020-08-18 10:20:00,28.17,28.17,28.02,28.03,51843.0,28.0438,28.0438,27.8945,27.9044,51843.0
2020-08-18 10:30:00,28.04,28.09,28.01,28.06,54754.0,27.9144,27.9642,27.8845,27.9343,54754.0
2020-08-18 10:40:00,28.05,28.1,28.04,28.05,32641.0,27.9243,27.9741,27.9144,27.9243,32641.0
2020-08-18 10:50:00,28.05,28.09,28.05,28.08,30770.0,27.9243,27.9642,27.9243,27.9542,30770.0
2020-08-18 11:00:00,28.07,28.14,28.07,28.14,33444.0,27.9443,28.0139,27.9443,28.0139,33444.0
2020-08-18 11:10:00,28.14,28.2,28.1,28.19,54527.0,28.0139,28.0737,27.9741,28.0637,54527.0
2020-08-18 11:20:00,28.2,28.2,28.13,28.13,49005.0,28.0737,28.0737,28.004,28.004,49005.0
2020-08-18 11:30:00,28.14,28.19,28.1,28.19,48071.0,28.0139,28.0637,27.9741,28.0637,48071.0
2020-08-18 11:40:00,28.18,28.22,28.16,28.2,43116.0,28.0538,28.0936,28.0339,28.0737,43116.0
2020-08-18 11:50:00,28.2,28.22,28.15,28.15,34601.0,28.0737,28.0936,28.0239,28.0239,34601.0
2020-08-18 12:00:00,28.15,28.17,28.12,28.16,38372.0,28.0239,28.0438,27.994,28.0339,38372.0
2020-08-18 12:10:00,28.16,28.2,28.12,28.16,34575.0,28.0339,28.0737,27.994,28.0339,34575.0
2020-08-18 12:20:00,28.16,28.16,28.07,28.1,64408.0,28.0339,28.0339,27.9443,27.9741,64408.0
2020-08-18 12:30:00,28.11,28.22,28.1,28.2,44024.0,27.9841,28.0936,27.9741,28.0737,44024.0
2020-08-18 12:40:00,28.18,28.19,28.07,28.07,44130.0,28.0538,28.0637,27.9443,27.9443,44130.0
2020-08-18 12:50:00,28.08,28.08,28.0,28.01,46315.0,27.9542,27.9542,27.8746,27.8845,46315.0
2020-08-18 13:00:00,28.01,28.02,28.0,28.01,34487.0,27.8845,27.8945,27.8746,27.8845,34487.0
2020-08-18 13:10:00,28.01,28.05,28.0,28.01,40272.0,27.8845,27.9243,27.8746,27.8845,40272.0
2020-08-18 13:20:00,28.01,28.06,28.0,28.05,31272.0,27.8845,27.9343,27.8746,27.9243,31272.0
2020-08-18 13:30:00,28.05,28.08,28.02,28.05,27225.0,27.9243,27.9542,27.8945,27.9243,27225.0
2020-08-18 13:40:00,28.05,28.07,28.03,28.07,34286.0,27.9243,27.9443,27.9044,27.9443,34286.0
2020-08-18 13:50:00,28.06,28.07,28.04,28.05,24550.0,27.9343,27.9443,27.9144,27.9243,24550.0
2020-08-18 14:00:00,28.05,28.09,28.02,28.04,57354.0,27.9243,27.9642,27.8945,27.9144,57354.0
2020-08-18 14:10:00,28.05,28.07,28.04,28.05,18325.0,27.9243,27.9443,27.9144,27.9243,18325.0
2020-08-18 14:20:00,28.05,28.09,28.05,28.07,24627.0,27.9243,27.9642,27.9243,27.9443,24627.0
2020-08-18 14:30:00,28.07,28.08,28.05,28.06,20188.0,27.9443,27.9542,27.9243,27.9343,20188.0
2020-08-18 14:40:00,28.05,28.07,28.03,28.03,26293.0,27.9243,27.9443,27.9044,27.9044,26293.0
2020-08-18 14:50:00,28.03,28.06,28.02,28.04,24640.0,27.9044,27.9343,27.8945,27.9144,24640.0
2020-08-18 15:00:00,28.03,28.05,28.02,28.04,30705.0,27.9044,27.9243,27.8945,27.9144,30705.0
2020-08-18 15:10:00,28.04,28.09,28.03,28.06,36380.0,27.9144,27.9642,27.9044,27.9343,36380.0
2020-08-18 15:20:00,28.06,28.09,28.05,28.07,54986.0,27.9343,27.9642,27.9243,27.9443,54986.0
2020-08-18 15:30:00,28.07,28.13,28.02,28.02,75303.0,27.9443,28.004,27.8945,27.8945,75303.0
2020-08-18 15:40:00,28.02,28.06,28.02,28.04,90126.0,27.8945,27.9343,27.8945,27.9144,90126.0
2020-08-18 15:50:00,28.04,28.09,28.02,28.07,226214.0,27.9144,27.9642,27.8945,27.9443,226214.0
2020-08-19 09:30:00,28.0,28.09,27.96,28.06,98716.0,27.8746,27.9642,27.8347,27.9343,98716.0
2020-08-19 09:40:00,28.06,28.15,27.99,28.01,58063.0,27.9343,28.0239,27.8646,27.8845,58063.0
2020-08-19 09:50:00,28.01,28.17,28.0,28.15,41858.0,27.8845,28.0438,27.8746,28.0239,41858.0
2020-08-19 10:00:00,28.15,28.16,28.05,28.05,24365.0,28.0239,28.0339,27.9243,27.9243,24365.0
2020-08-19 10:10:00,28.06,28.1,28.04,28.04,22135.0,27.9343,27.9741,27.9144,27.9144,22135.0
2020-08-19 10:20:00,28.03,28.25,28.02,28.23,30926.0,27.9044,28.1235,27.8945,28.1035,30926.0
2020-08-19 10:30:00,28.23,28.23,28.14,28.14,12710.0,28.1035,28.1035,28.0139,28.0139,12710.0
2020-08-19 10:40:00,28.14,28.16,28.07,28.07,53806.0,28.0139,28.0339,27.9443,27.9443,53806.0
2020-08-19 10:50:00,28.08,28.1,28.04,28.04,14592.0,27.9542,27.9741,27.9144,27.9144,14592.0
2020-08-19 11:00:00,28.03,28.07,27.99,28.02,80309.0,27.9044,27.9443,27.8646,27.8945,80309.0
2020-08-19 11:10:00,28.01,28.04,27.95,27.96,38334.0,27.8845,27.9144,27.8248,27.8347,38334.0
2020-08-19 11:20:00,27.96,28.06,27.96,28.05,40647.0,27.8347,27.9343,27.8347,27.9243,40647.0
2020-08-19 11:30:00,28.05,28.06,28.02,28.03,17357.0,27.9243,27.9343,27.8945,27.9044,17357.0
2020-08-19 11:40:00,28.03,28.03,27.99,28.02,27878.0,27.9044,27.9044,27.8646,27.8945,27878.0
2020-08-19 11:50:00,28.02,28.07,28.0,28.05,135271.0,27.8945,27.9443,27.8746,27.9243,135271.0
2020-08-19 12:00:00,28.05,28.06,27.95,27.96,20146.0,27.9243,27.9343,27.8248,27.8347,20146.0
2020-08-19 12:10:00,27.96,27.98,27.91,27.92,31380.0,27.8347,27.8547,27.785,27.7949,31380.0
2020-08-19 12:20:00,27.92,27.94,27.89,27.92,26202.0,27.7949,27.8148,27.7651,27.7949,26202.0
2020-08-19 12:30:00,27.93,27.94,27.91,27.92,11855.0,27.8049,27.8148,27.785,27.7949,11855.0
2020-08-19 12:40:00,27.92,27.93,27.84,27.85,23583.0,27.7949,27.8049,27.7153,27.7252,23583.0
2020-08-19 12:50:00,27.85,27.85,27.81,27.82,11677.0,27.7252,27.7252,27.6854,27.6954,11677.0
2020-08-19 13:00:00,27.83,27.83,27.8,27.8,11346.0,27.7053,27.7053,27.6755,27.6755,11346.0
2020-08-19 13:10:00,27.8,27.82,27.8,27.8,25273.0,27.6755,27.6954,27.6755,27.6755,25273.0
2020-08-19 13:20:00,27.8,27.86,27.8,27.8,40913.0,27.6755,27.7352,27.6755,27.6755,40913.0
2020-08-19 13:30:00,27.8,27.84,27.8,27.82,22153.0,27.6755,27.7153,27.6755,27.6954,22153.0
2020-08-19 13:40:00,27.82,27.85,27.81,27.83,13964.0,27.6954,27.7252,27.6854,27.7053,13964.0
2020-08-19 13:50:00,27.82,27.82,27.74,27.76,49202.0,27.6954,27.6954,27.6157,27.6356,49202.0
2020-08-19 14:00:00,27.77,27.8,27.7,27.71,28249.0,27.6456,27.6755,27.5759,27.5859,28249.0
2020-08-19 14:10:00,27.71,27.72,27.66,27.68,70947.0,27.5859,27.5958,27.5361,27.556,70947.0
2020-08-19 14:20:00,27.68,27.69,27.58,27.61,66266.0,27.556,27.566,27.4565,27.4863,66266.0
2020-08-19 14:30:00,27.61,27.66,27.59,27.62,32751.0,27.4863,27.5361,27.4664,27.4963,32751.0
2020-08-19 14:40:00,27.62,27.69,27.59,27.69,36330.0,27.4963,27.566,27.4664,27.566,36330.0
2020-08-19 14:50:00,27.7,27.74,27.68,27.71,30779.0,27.5759,27.6157,27.556,27.5859,30779.0
2020-08-19 15:00:00,27.71,27.74,27.7,27.73,43253.0,27.5859,27.6157,27.5759,27.6058,43253.0
2020-08-19 15:10:00,27.72,27.74,27.67,27.68,44244.0,27.5958,27.6157,27.546,27.556,44244.0
2020-08-19 15:20:00,27.67,27.69,27.64,27.68,47203.0,27.546,27.566,27.5162,27.556,47203.0
2020-08-19 15:30:00,27.67,27.72,27.66,27.71,91503.0,27.546,27.5958,27.5361,27.5859,91503.0
2020-08-19 15:40:00,27.71,27.81,27.71,27.71,212198.0,27.5859,27.6854,27.5859,27.5859,212198.0
2020-08-19 15:50:00,27.71,27.82,27.7,27.81,355033.0,27.5859,27.6954,27.5759,27.6854,355033.0
2020-08-20 09:30:00,27.79,27.98,27.72,27.74,157620.0,27.6655,27.8547,27.5958,27.6157,157620.0
2020-08-20 09:40:00,27.74,27.9,27.73,27.86,90841.0,27.6157,27.775,27.6058,27.7352,90841.0
2020-08-20 09:50:00,27.87,28.0,27.87,28.0,61777.0,27.7452,27.8746,27.7452,27.8746,61777.0
2020-08-20 10:00:00,28.0,28.02,27.86,27.92,72306.0,27.8746,27.8945,27.7352,27.7949,72306.0
2020-08-20 10:10:00,27.93,27.99,27.92,27.95,44978.0,27.8049,27.8646,27.7949,27.8248,44978.0
2020-08-20 10:20:00,27.96,27.98,27.93,27.94,36415.0,27.8347,27.8547,27.8049,27.8148,36415.0
2020-08-20 10:30:00,27.95,27.97,27.9,27.9,32689.0,27.8248,27.8447,27.775,27.775,32689.0
2020-08-20 10:40:00,27.89,27.91,27.82,27.88,27456.0,27.7651,27.785,27.6954,27.7551,27456.0
2020-08-20 10:50:00,27.88,27.93,27.85,27.86,49335.0,27.7551,27.8049,27.7252,27.7352,49335.0
2020-08-20 11:00:00,27.85,27.89,27.79,27.85,46858.0,27.7252,27.7651,27.6655,27.7252,46858.0
2020-08-20 11:10:00,27.86,27.92,27.86,27.88,27033.0,27.7352,27.7949,27.7352,27.7551,27033.0
2020-08-20 11:20:00,27.88,27.95,27.87,27.94,19874.0,27.7551,27.8248,27.7452,27.8148,19874.0
2020-08-20 11:30:00,27.94,27.97,27.93,27.97,31293.0,27.8148,27.8447,27.8049,27.8447,31293.0
2020-08-20 11:40:00,27.97,27.99,27.96,27.98,16478.0,27.8447,27.8646,27.8347,27.8547,16478.0
2020-08-20 11:50:00,27.97,28.04,27.96,28.01,40678.0,27.8447,27.9144,27.8347,27.8845,40678.0
2020-08-20 12:00:00,28.02,28.04,28.0,28.01,18679.0,27.8945,27.9144,27.8746,27.8845,18679.0
2020-08-20 12:10:00,28.02,28.03,27.99,28.01,32701.0,27.8945,27.9044,27.8646,27.8845,32701.0
2020-08-20 12:20:00,28.01,28.05,27.99,28.01,21504.0,27.8845,27.9243,27.8646,27.8845,21504.0
2020-08-20 12:30:00,28.01,28.02,27.99,28.02,24296.0,27.8845,27.8945,27.8646,27.8945,24296.0
2020-08-20 12:40:00,28.02,28.04,28.01,28.03,30469.0,27.8945,27.9144,27.8845,27.9044,30469.0
2020-08-20 12:50:00,28.03,28.06,28.02,28.03,15650.0,27.9044,27.9343,27.8945,27.9044,15650.0
2020-08-20 13:00:00,28.04,28.1,28.03,28.05,20119.0,27.9144,27.9741,27.9044,27.9243,20119.0
2020-08-20 13:10:00,28.05,28.08,28.05,28.06,14049.0,27.9243,27.9542,27.9243,27.9343,14049.0
2020-08-20 13:20:00,28.05,28.07,28.01,28.01,59275.0,27.9243,27.9443,27.8845,27.8845,59275.0
2020-08-20 13:30:00,28.01,28.13,28.0,28.07,52832.0,27.8845,28.004,27.8746,27.9443,52832.0
2020-08-20 13:40:00,28.07,28.08,28.03,28.05,29421.0,27.9443,27.9542,27.9044,27.9243,29421.0
2020-08-20 13:50:00,28.05,28.07,28.02,28.07,15136.0,27.9243,27.9443,27.8945,27.9443,15136.0
2020-08-20 14:00:00,28.06,28.14,28.03,28.14,70272.0,27.9343,28.0139,27.9044,28.0139,70272.0
2020-08-20 14:10:00,28.14,28.17,28.09,28.09,36656.0,28.0139,28.0438,27.9642,27.9642,36656.0
2020-08-20 14:20:00,28.09,28.1,28.07,28.07,32144.0,27.9642,27.9741,27.9443,27.9443,32144.0
2020-08-20 14:30:00,28.08,28.08,28.05,28.06,20419.0,27.9542,27.9542,27.9243,27.9343,20419.0
2020-08-20 14:40:00,28.05,28.07,28.03,28.04,22831.0,27.9243,27.9443,27.9044,27.9144,22831.0
2020-08-20 14:50:00,28.04,28.05,28.02,28.04,17587.0,27.9144,27.9243,27.8945,27.9144,17587.0
2020-08-20 15:00:00,28.05,28.09,28.04,28.07,35184.0,27.9243,27.9642,27.9144,27.9443,35184.0
2020-08-20 15:10:00,28.08,28.08,27.99,28.0,88753.0,27.9542,27.9542,27.8646,27.8746,88753.0
2020-08-20 15:20:00,28.01,28.01,27.93,27.93,95381.0,27.8845,27.8845,27.8049,27.8049,95381.0
2020-08-20 15:30:00,27.94,28.0,27.92,27.99,83382.0,27.8148,27.8746,27.7949,27.8646,83382.0
2020-08-20 15:40:00,28.0,28.02,27.99,28.0,61888.0,27.8746,27.8945,27.8646,27.8746,61888.0
2020-08-20 15:50:00,27.99,28.02,27.98,28.01,209811.0,27.8646,27.8945,27.8547,27.8845,209811.0
2020-08-21 09:30:00,27.79,28.02,27.79,27.99,250697.0,27.6655,27.8945,27.6655,27.8646,250697.0
2020-08-21 09:40:00,28.0,28.19,27.98,28.19,132343.0,27.8746,28.0637,27.8547,28.0637,132343.0
2020-08-21 09:50:00,28.19,28.21,28.08,28.2,106973.0,28.0637,28.0836,27.9542,28.0737,106973.0
2020-08-21 10:00:00,28.2,28.2,28.09,28.13,80722.0,28.0737,28.0737,27.9642,28.004,80722.0
2020-08-21 10:10:00,28.12,28.14,28.08,28.1,46207.0,27.994,28.0139,27.9542,27.9741,46207.0
2020-08-21 10:20:00,28.09,28.15,28.09,28.14,48078.0,27.9642,28.0239,27.9642,28.0139,48078.0
2020-08-21 10:30:00,28.15,28.17,28.09,28.17,42662.0,28.0239,28.0438,27.9642,28.0438,42662.0
2020-08-21 10:40:00,28.17,28.17,28.1,28.13,28891.0,28.0438,28.0438,27.9741,28.004,28891.0
2020-08-21 10:50:00,28.12,28.19,28.11,28.17,77086.0,27.994,28.0637,27.9841,28.0438,77086.0
2020-08-21 11:00:00,28.17,28.22,28.14,28.18,124265.0,28.0438,28.0936,28.0139,28.0538,124265.0
2020-08-21 11:10:00,28.19,28.19,28.08,28.11,68117.0,28.0637,28.0637,27.9542,27.9841,68117.0
2020-08-21 11:20:00,28.11,28.18,28.1,28.14,52827.0,27.9841,28.0538,27.9741,28.0139,52827.0
2020-08-21 11:30:00,28.14,28.16,28.09,28.14,78416.0,28.0139,28.0339,27.9642,28.0139,78416.0
2020-08-21 11:40:00,28.13,28.16,28.12,28.14,19293.0,28.004,28.0339,27.994,28.0139,19293.0
2020-08-21 11:50:00,28.14,28.16,28.12,28.12,38904.0,28.0139,28.0339,27.994,27.994,38904.0
2020-08-21 12:00:00,28.11,28.15,28.09,28.14,28668.0,27.9841,28.0239,27.9642,28.0139,28668.0
2020-08-21 12:10:00,28.14,28.19,28.14,28.18,29182.0,28.0139,28.0637,28.0139,28.0538,29182.0
2020-08-21 12:20:00,28.17,28.17,28.13,28.16,19649.0,28.0438,28.0438,28.004,28.0339,19649.0
2020-08-21 12:30:00,28.17,28.17,28.14,28.14,14801.0,28.0438,28.0438,28.0139,28.0139,14801.0
2020-08-21 12:40:00,28.14,28.15,28.13,28.15,13672.0,28.0139,28.0239,28.004,28.0239,13672.0
2020-08-21 12:50:00,28.16,28.16,28.12,28.14,37271.0,28.0339,28.0339,27.994,28.0139,37271.0
2020-08-21 13:00:00,28.14,28.16,28.1,28.16,36397.0,28.0139,28.0339,27.9741,28.0339,36397.0
2020-08-21 13:10:00,28.16,28.16,28.13,28.14,30885.0,28.0339,28.0339,28.004,28.0139,30885.0
2020-08-21 13:20:00,28.14,28.17,28.11,28.17,37100.0,28.0139,28.0438,27.9841,28.0438,37100.0
2020-08-21 13:30:00,28.17,28.17,28.13,28.14,47237.0,28.0438,28.0438,28.004,28.0139,47237.0
2020-08-21 13:40:00,28.14,28.17,28.12,28.17,28230.0,28.0139,28.0438,27.994,28.0438,28230.0
2020-08-21 13:50:00,28.17,28.17,28.15,28.17,54045.0,28.0438,28.0438,28.0239,28.0438,54045.0
2020-08-21 14:00:00,28.17,28.17,28.14,28.17,94210.0,28.0438,28.0438,28.0139,28.0438,94210.0
2020-08-21 14:10:00,28.16,28.18,28.15,28.15,54650.0,28.0339,28.0538,28.0239,28.0239,54650.0
2020-08-21 14:20:00,28.14,28.16,28.11,28.13,29693.0,28.0139,28.0339,27.9841,28.004,29693.0
2020-08-21 14:30:00,28.13,28.14,28.11,28.12,18557.0,28.004,28.0139,27.9841,27.994,18557.0
2020-08-21 14:40:00,28.13,28.13,28.1,28.12,37099.0,28.004,28.004,27.9741,27.994,37099.0
2020-08-21 14:50:00,28.13,28.16,28.11,28.13,28699.0,28.004,28.0339,27.9841,28.004,28699.0
2020-08-21 15:00:00,28.13,28.16,28.12,28.15,29810.0,28.004,28.0339,27.994,28.0239,29810.0
2020-08-21 15:10:00,28.14,28.15,28.12,28.13,24448.0,28.0139,28.0239,27.994,28.004,24448.0
2020-08-21 15:20:00,28.13,28.16,28.12,28.14,54040.0,28.004,28.0339,27.994,28.0139,54040.0
2020-08-21 15:30:00,28.14,28.15,28.1,28.1,62680.0,28.0139,28.0239,27.9741,27.9741,62680.0
2020-08-21 15:40:00,28.1,28.12,28.09,28.11,102852.0,27.9741,27.994,27.9642,27.9841,102852.0
2020-08-21 15:50:00,28.1,28.15,28.1,28.13,314902.0,27.9741,28.0239,27.9741,28.004,314902.0
2020-08-24 09:30:00,28.51,28.62,28.39,28.61,150536.0,28.3823,28.4918,28.2628,28.4818,150536.0
2020-08-24 09:40:00,28.62,28.91,28.57,28.91,370207.0,28.4918,28.7805,28.442,28.7805,370207.0
2020-08-24 09:50:00,28.91,28.96,28.56,28.56,341842.0,28.7805,28.8303,28.4321,28.4321,341842.0
2020-08-24 10:00:00,28.57,28.75,28.48,28.67,474354.0,28.442,28.6212,28.3524,28.5416,474354.0
2020-08-24 10:10:00,28.67,28.72,28.57,28.63,155382.0,28.5416,28.5913,28.442,28.5017,155382.0
2020-08-24 10:20:00,28.63,28.7,28.59,28.59,156062.0,28.5017,28.5714,28.4619,28.4619,156062.0
2020-08-24 10:30:00,28.58,28.65,28.56,28.63,45551.0,28.452,28.5217,28.4321,28.5017,45551.0
2020-08-24 10:40:00,28.63,28.67,28.58,28.6,210334.0,28.5017,28.5416,28.452,28.4719,210334.0
2020-08-24 10:50:00,28.59,28.68,28.55,28.61,308991.0,28.4619,28.5515,28.4221,28.4818,308991.0
2020-08-24 11:00:00,28.62,28.65,28.6,28.62,84546.0,28.4918,28.5217,28.4719,28.4918,84546.0
2020-08-24 11:10:00,28.62,28.64,28.6,28.61,78020.0,28.4918,28.5117,28.4719,28.4818,78020.0
2020-08-24 11:20:00,28.61,28.61,28.52,28.57,47246.0,28.4818,28.4818,28.3922,28.442,47246.0
2020-08-24 11:30:00,28.57,28.62,28.55,28.58,53293.0,28.442,28.4918,28.4221,28.452,53293.0
2020-08-24 11:40:00,28.59,28.61,28.57,28.59,21862.0,28.4619,28.4818,28.442,28.4619,21862.0
2020-08-24 11:50:00,28.59,28.61,28.57,28.58,30297.0,28.4619,28.4818,28.442,28.452,30297.0
2020-08-24 12:00:00,28.59,28.62,28.57,28.6,28577.0,28.4619,28.4918,28.442,28.4719,28577.0
2020-08-24 12:10:00,28.6,28.61,28.58,28.58,27433.0,28.4719,28.4818,28.452,28.452,27433.0
2020-08-24 12:20:00,28.58,28.58,28.52,28.53,18866.0,28.452,28.452,28.3922,28.4022,18866.0
2020-08-24 12:30:00,28.52,28.57,28.51,28.53,16074.0,28.3922,28.442,28.3823,28.4022,16074.0
2020-08-24 12:40:00,28.53,28.53,28.51,28.52,10231.0,28.4022,28.4022,28.3823,28.3922,10231.0
2020-08-24 12:50:00,28.52,28.55,28.5,28.52,40820.0,28.3922,28.4221,28.3723,28.3922,40820.0
2020-08-24 13:00:00,28.52,28.57,28.51,28.57,19512.0,28.3922,28.442,28.3823,28.442,19512.0
2020-08-24 13:10:00,28.56,28.58,28.55,28.55,20169.0,28.4321,28.452,28.4221,28.4221,20169.0
2020-08-24 13:20:00,28.55,28.56,28.53,28.55,43690.0,28.4221,28.4321,28.4022,28.4221,43690.0
2020-08-24 13:30:00,28.55,28.59,28.54,28.57,31886.0,28.4221,28.4619,28.4122,28.442,31886.0
2020-08-24 13:40:00,28.57,28.57,28.51,28.52,37380.0,28.442,28.442,28.3823,28.3922,37380.0
2020-08-24 13:50:00,28.51,28.57,28.51,28.57,18261.0,28.3823,28.442,28.3823,28.442,18261.0
2020-08-24 14:00:00,28.57,28.57,28.53,28.54,16074.0,28.442,28.442,28.4022,28.4122,16074.0
2020-08-24 14:10:00,28.54,28.56,28.53,28.56,9566.0,28.4122,28.4321,28.4022,28.4321,9566.0
2020-08-24 14:20:00,28.56,28.56,28.51,28.53,24371.0,28.4321,28.4321,28.3823,28.4022,24371.0
2020-08-24 14:30:00,28.53,28.54,28.49,28.51,49683.0,28.4022,28.4122,28.3624,28.3823,49683.0
2020-08-24 14:40:00,28.5,28.54,28.49,28.54,39964.0,28.3723,28.4122,28.3624,28.4122,39964.0
2020-08-24 14:50:00,28.54,28.55,28.51,28.52,31287.0,28.4122,28.4221,28.3823,28.3922,31287.0
2020-08-24 15:00:00,28.52,28.55,28.51,28.55,40031.0,28.3922,28.4221,28.3823,28.4221,40031.0
2020-08-24 15:10:00,28.55,28.56,28.5,28.51,92438.0,28.4221,28.4321,28.3723,28.3823,92438.0
2020-08-24 15:20:00,28.51,28.57,28.49,28.55,83533.0,28.3823,28.442,28.3624,28.4221,83533.0
2020-08-24 15:30:00,28.54,28.56,28.53,28.55,33699.0,28.4122,28.4321,28.4022,28.4221,33699.0
2020-08-24 15:40:00,28.56,28.57,28.53,28.55,121805.0,28.4321,28.442,28.4022,28.4221,121805.0
2020-08-24 15:50:00,28.54,28.59,28.53,28.58,371586.0,28.4122,28.4619,28.4022,28.452,371586.0
2020-08-25 09:30:00,28.49,28.7,28.45,28.53,162012.0,28.3624,28.5714,28.3226,28.4022,162012.0
2020-08-25 09:40:00,28.53,28.67,28.41,28.58,182631.0,28.4022,28.5416,28.2827,28.452,182631.0
2020-08-25 09:50:00,28.58,28.7,28.53,28.61,139420.0,28.452,28.5714,28.4022,28.4818,139420.0
2020-08-25 10:00:00,28.62,28.69,28.55,28.68,56301.0,28.4918,28.5615,28.4221,28.5515,56301.0
2020-08-25 10:10:00,28.68,28.72,28.59,28.69,73282.0,28.5515,28.5913,28.4619,28.5615,73282.0
2020-08-25 10:20:00,28.69,28.71,28.67,28.7,51370.0,28.5615,28.5814,28.5416,28.5714,51370.0
2020-08-25 10:30:00,28.69,28.71,28.65,28.68,60875.0,28.5615,28.5814,28.5217,28.5515,60875.0
2020-08-25 10:40:00,28.68,28.7,28.65,28.67,196551.0,28.5515,28.5714,28.5217,28.5416,196551.0
2020-08-25 10:50:00,28.68,28.74,28.64,28.73,228206.0,28.5515,28.6113,28.5117,28.6013,228206.0
2020-08-25 11:00:00,28.73,28.8,28.72,28.79,174581.0,28.6013,28.671,28.5913,28.661,174581.0
2020-08-25 11:10:00,28.8,28.8,28.62,28.67,301590.0,28.671,28.671,28.4918,28.5416,301590.0
2020-08-25 11:20:00,28.67,28.72,28.65,28.72,45774.0,28.5416,28.5913,28.5217,28.5913,45774.0
2020-08-25 11:30:00,28.72,28.75,28.66,28.67,74202.0,28.5913,28.6212,28.5316,28.5416,74202.0
2020-08-25 11:40:00,28.67,28.71,28.65,28.69,30104.0,28.5416,28.5814,28.5217,28.5615,30104.0
2020-08-25 11:50:00,28.68,28.75,28.67,28.71,36462.0,28.5515,28.6212,28.5416,28.5814,36462.0
2020-08-25 12:00:00,28.71,28.72,28.66,28.67,25231.0,28.5814,28.5913,28.5316,28.5416,25231.0
2020-08-25 12:10:00,28.68,28.7,28.65,28.69,19025.0,28.5515,28.5714,28.5217,28.5615,19025.0
2020-08-25 12:20:00,28.7,28.74,28.69,28.72,37547.0,28.5714,28.6113,28.5615,28.5913,37547.0
2020-08-25 12:30:00,28.71,28.76,28.69,28.74,60966.0,28.5814,28.6312,28.5615,28.6113,60966.0
2020-08-25 12:40:00,28.74,28.74,28.7,28.73,57715.0,28.6113,28.6113,28.5714,28.6013,57715.0
2020-08-25 12:50:00,28.72,28.74,28.69,28.73,52848.0,28.5913,28.6113,28.5615,28.6013,52848.0
2020-08-25 13:00:00,28.74,28.77,28.72,28.75,57666.0,28.6113,28.6411,28.5913,28.6212,57666.0
2020-08-25 13:10:00,28.75,28.77,28.74,28.75,44236.0,28.6212,28.6411,28.6113,28.6212,44236.0
2020-08-25 13:20:00,28.76,28.77,28.74,28.75,28163.0,28.6312,28.6411,28.6113,28.6212,28163.0
2020-08-25 13:30:00,28.75,28.77,28.72,28.76,116094.0,28.6212,28.6411,28.5913,28.6312,116094.0
2020-08-25 13:40:00,28.76,28.78,28.72,28.77,155320.0,28.6312,28.6511,28.5913,28.6411,155320.0
2020-08-25 13:50:00,28.77,28.77,28.73,28.74,53901.0,28.6411,28.6411,28.6013,28.6113,53901.0
2020-08-25 14:00:00,28.75,28.77,28.74,28.76,40381.0,28.6212,28.6411,28.6113,28.6312,40381.0
2020-08-25 14:10:00,28.76,28.81,28.73,28.8,362609.0,28.6312,28.6809,28.6013,28.671,362609.0
2020-08-25 14:20:00,28.8,28.83,28.8,28.8,50095.0,28.671,28.7009,28.671,28.671,50095.0
2020-08-25 14:30:00,28.8,28.81,28.76,28.8,54364.0,28.671,28.6809,28.6312,28.671,54364.0
2020-08-25 14:40:00,28.8,28.82,28.79,28.8,29985.0,28.671,28.6909,28.661,28.671,29985.0
2020-08-25 14:50:00,28.8,28.82,28.79,28.8,44714.0,28.671,28.6909,28.661,28.671,44714.0
2020-08-25 15:00:00,28.8,28.81,28.79,28.8,42518.0,28.671,28.6809,28.661,28.671,42518.0
2020-08-25 15:10:00,28.8,28.82,28.78,28.8,76207.0,28.671,28.6909,28.6511,28.671,76207.0
2020-08-25 15:20:00,28.79,28.82,28.78,28.82,78466.0,28.661,28.6909,28.6511,28.6909,78466.0
2020-08-25 15:30:00,28.82,28.82,28.79,28.8,157506.0,28.6909,28.6909,28.661,28.671,157506.0
2020-08-25 15:40:00,28.8,28.81,28.71,28.74,163218.0,28.671,28.6809,28.5814,28.6113,163218.0
2020-08-25 15:50:00,28.75,28.78,28.71,28.74,357327.0,28.6212,28.6511,28.5814,28.6113,357327.0
2020-08-26 09:30:00,28.7,28.76,28.4,28.43,241553.0,28.5714,28.6312,28.2728,28.3026,241553.0
2020-08-26 09:40:00,28.43,28.59,28.35,28.41,212620.0,28.3026,28.4619,28.223,28.2827,212620.0
2020-08-26 09:50:00,28.42,28.45,28.32,28.35,141625.0,28.2927,28.3226,28.1931,28.223,141625.0
2020-08-26 10:00:00,28.35,28.5,28.35,28.46,220077.0,28.223,28.3723,28.223,28.3325,220077.0
2020-08-26 10:10:00,28.46,28.58,28.46,28.5,116202.0,28.3325,28.452,28.3325,28.3723,116202.0
2020-08-26 10:20:00,28.5,28.55,28.38,28.39,145866.0,28.3723,28.4221,28.2529,28.2628,145866.0
2020-08-26 10:30:00,28.39,28.43,28.33,28.34,95673.0,28.2628,28.3026,28.2031,28.213,95673.0
2020-08-26 10:40:00,28.34,28.38,28.32,28.35,44101.0,28.213,28.2529,28.1931,28.223,44101.0
2020-08-26 10:50:00,28.35,28.37,28.27,28.33,62010.0,28.223,28.2429,28.1434,28.2031,62010.0
2020-08-26 11:00:00,28.33,28.37,28.3,28.34,53162.0,28.2031,28.2429,28.1732,28.213,53162.0
2020-08-26 11:10:00,28.34,28.34,28.25,28.28,38484.0,28.213,28.213,28.1235,28.1533,38484.0
2020-08-26 11:20:00,28.29,28.35,28.29,28.33,28281.0,28.1633,28.223,28.1633,28.2031,28281.0
2020-08-26 11:30:00,28.33,28.4,28.32,28.35,33969.0,28.2031,28.2728,28.1931,28.223,33969.0
2020-08-26 11:40:00,28.35,28.44,28.33,28.43,63262.0,28.223,28.3126,28.2031,28.3026,63262.0
2020-08-26 11:50:00,28.43,28.44,28.39,28.39,41238.0,28.3026,28.3126,28.2628,28.2628,41238.0
2020-08-26 12:00:00,28.39,28.42,28.36,28.4,32703.0,28.2628,28.2927,28.233,28.2728,32703.0
2020-08-26 12:10:00,28.41,28.42,28.37,28.4,30759.0,28.2827,28.2927,28.2429,28.2728,30759.0
2020-08-26 12:20:00,28.39,28.39,28.32,28.32,40262.0,28.2628,28.2628,28.1931,28.1931,40262.0
2020-08-26 12:30:00,28.33,28.41,28.32,28.41,24974.0,28.2031,28.2827,28.1931,28.2827,24974.0
2020-08-26 12:40:00,28.42,28.47,28.41,28.46,23932.0,28.2927,28.3425,28.2827,28.3325,23932.0
2020-08-26 12:50:00,28.47,28.71,28.45,28.61,3446360.0,28.3425,28.5814,28.3226,28.4818,3446360.0
2020-08-26 13:00:00,28.61,28.76,28.6,28.69,158241.0,28.4818,28.6312,28.4719,28.5615,158241.0
2020-08-26 13:10:00,28.69,28.75,28.69,28.72,28295.0,28.5615,28.6212,28.5615,28.5913,28295.0
2020-08-26 13:20:00,28.73,28.75,28.7,28.7,34678.0,28.6013,28.6212,28.5714,28.5714,34678.0
2020-08-26 13:30:00,28.71,28.75,28.7,28.74,14097.0,28.5814,28.6212,28.5714,28.6113,14097.0
2020-08-26 13:40:00,28.74,28.74,28.63,28.65,54183.0,28.6113,28.6113,28.5017,28.5217,54183.0
2020-08-26 13:50:00,28.65,28.65,28.56,28.59,44219.0,28.5217,28.5217,28.4321,28.4619,44219.0
2020-08-26 14:00:00,28.6,28.67,28.58,28.62,39020.0,28.4719,28.5416,28.452,28.4918,39020.0
2020-08-26 14:10:00,28.62,28.65,28.59,28.62,23969.0,28.4918,28.5217,28.4619,28.4918,23969.0
2020-08-26 14:20:00,28.62,28.65,28.6,28.61,23891.0,28.4918,28.5217,28.4719,28.4818,23891.0
2020-08-26 14:30:00,28.61,28.64,28.58,28.59,28564.0,28.4818,28.5117,28.452,28.4619,28564.0
2020-08-26 14:40:00,28.6,28.61,28.54,28.58,37265.0,28.4719,28.4818,28.4122,28.452,37265.0
2020-08-26 14:50:00,28.57,28.61,28.56,28.61,24459.0,28.442,28.4818,28.4321,28.4818,24459.0
2020-08-26 15:00:00,28.6,28.61,28.57,28.61,36708.0,28.4719,28.4818,28.442,28.4818,36708.0
2020-08-26 15:10:00,28.61,28.68,28.6,28.68,34413.0,28.4818,28.5515,28.4719,28.5515,34413.0
2020-08-26 15:20:00,28.68,28.76,28.67,28.73,65066.0,28.5515,28.6312,28.5416,28.6013,65066.0
2020-08-26 15:30:00,28.73,28.74,28.67,28.69,48841.0,28.6013,28.6113,28.5416,28.5615,48841.0
2020-08-26 15:40:00,28.68,28.75,28.67,28.73,114820.0,28.5515,28.6212,28.5416,28.6013,114820.0
2020-08-26 15:50:00,28.73,28.75,28.59,28.6,563785.0,28.6013,28.6212,28.4619,28.4719,563785.0
2020-08-27 09:30:00,28.96,28.98,28.41,28.51,292775.0,28.8303,28.8502,28.2827,28.3823,292775.0
2020-08-27 09:40:00,28.5,28.69,28.46,28.63,144781.0,28.3723,28.5615,28.3325,28.5017,144781.0
2020-08-27 09:50:00,28.63,28.73,28.57,28.71,110523.0,28.5017,28.6013,28.442,28.5814,110523.0
2020-08-27 10:00:00,28.7,28.76,28.6,28.68,170452.0,28.5714,28.6312,28.4719,28.5515,170452.0
2020-08-27 10:10:00,28.68,28.68,28.48,28.57,69921.0,28.5515,28.5515,28.3524,28.442,69921.0
2020-08-27 10:20:00,28.57,28.62,28.51,28.61,50015.0,28.442,28.4918,28.3823,28.4818,50015.0
2020-08-27 10:30:00,28.62,28.67,28.56,28.62,30033.0,28.4918,28.5416,28.4321,28.4918,30033.0
2020-08-27 10:40:00,28.61,28.63,28.58,28.62,54641.0,28.4818,28.5017,28.452,28.4918,54641.0
2020-08-27 10:50:00,28.61,28.8,28.6,28.79,105990.0,28.4818,28.671,28.4719,28.661,105990.0
2020-08-27 11:00:00,28.79,28.82,28.71,28.71,120282.0,28.661,28.6909,28.5814,28.5814,120282.0
2020-08-27 11:10:00,28.7,28.74,28.69,28.7,45720.0,28.5714,28.6113,28.5615,28.5714,45720.0
2020-08-27 11:20:00,28.7,28.72,28.68,28.71,47165.0,28.5714,28.5913,28.5515,28.5814,47165.0
2020-08-27 11:30:00,28.71,28.75,28.69,28.74,35174.0,28.5814,28.6212,28.5615,28.6113,35174.0
2020-08-27 11:40:00,28.74,28.77,28.71,28.77,54492.0,28.6113,28.6411,28.5814,28.6411,54492.0
2020-08-27 11:50:00,28.77,28.82,28.7,28.73,99255.0,28.6411,28.6909,28.5714,28.6013,99255.0
2020-08-27 12:00:00,28.73,28.73,28.67,28.71,58397.0,28.6013,28.6013,28.5416,28.5814,58397.0
2020-08-27 12:10:00,28.71,28.76,28.69,28.76,79683.0,28.5814,28.6312,28.5615,28.6312,79683.0
2020-08-27 12:20:00,28.76,28.82,28.74,28.76,74818.0,28.6312,28.6909,28.6113,28.6312,74818.0
2020-08-27 12:30:00,28.77,28.81,28.75,28.77,43827.0,28.6411,28.6809,28.6212,28.6411,43827.0
2020-08-27 12:40:00,28.78,28.81,28.76,28.78,110236.0,28.6511,28.6809,28.6312,28.6511,110236.0
2020-08-27 12:50:00,28.78,28.81,28.76,28.79,71643.0,28.6511,28.6809,28.6312,28.661,71643.0
2020-08-27 13:00:00,28.78,28.81,28.73,28.79,54345.0,28.6511,28.6809,28.6013,28.661,54345.0
2020-08-27 13:10:00,28.79,28.86,28.77,28.79,52099.0,28.661,28.7307,28.6411,28.661,52099.0
2020-08-27 13:20:00,28.8,28.84,28.79,28.82,208625.0,28.671,28.7108,28.661,28.6909,208625.0
2020-08-27 13:30:00,28.82,28.85,28.78,28.84,116874.0,28.6909,28.7208,28.6511,28.7108,116874.0
2020-08-27 13:40:00,28.85,28.86,28.81,28.84,24410.0,28.7208,28.7307,28.6809,28.7108,24410.0
2020-08-27 13:50:00,28.84,28.86,28.8,28.83,47771.0,28.7108,28.7307,28.671,28.7009,47771.0
2020-08-27 14:00:00,28.83,28.86,28.82,28.84,19477.0,28.7009,28.7307,28.6909,28.7108,19477.0
2020-08-27 14:10:00,28.84,28.86,28.83,28.85,31587.0,28.7108,28.7307,28.7009,28.7208,31587.0
2020-08-27 14:20:00,28.85,28.86,28.8,28.82,50063.0,28.7208,28.7307,28.671,28.6909,50063.0
2020-08-27 14:30:00,28.81,28.87,28.81,28.83,29864.0,28.6809,28.7407,28.6809,28.7009,29864.0
2020-08-27 14:40:00,28.83,28.87,28.82,28.85,30021.0,28.7009,28.7407,28.6909,28.7208,30021.0
2020-08-27 14:50:00,28.85,28.86,28.83,28.84,38785.0,28.7208,28.7307,28.7009,28.7108,38785.0
2020-08-27 15:00:00,28.85,28.94,28.84,28.93,108617.0,28.7208,28.8104,28.7108,28.8004,108617.0
2020-08-27 15:10:00,28.93,29.04,28.89,29.03,191733.0,28.8004,28.9099,28.7606,28.9,191733.0
2020-08-27 15:20:00,29.03,29.1,29.02,29.09,80322.0,28.9,28.9696,28.89,28.9597,80322.0
2020-08-27 15:30:00,29.08,29.14,29.07,29.12,94480.0,28.9497,29.0095,28.9398,28.9896,94480.0
2020-08-27 15:40:00,29.12,29.12,28.96,29.05,192836.0,28.9896,28.9896,28.8303,28.9199,192836.0
2020-08-27 15:50:00,29.04,29.04,28.98,29.03,399813.0,28.9099,28.9099,28.8502,28.9,399813.0
2020-08-28 09:30:00,29.1,29.36,29.0,29.19,427308.0,28.9696,29.2285,28.8701,29.0592,427308.0
2020-08-28 09:40:00,29.2,29.3,29.14,29.29,102455.0,29.0692,29.1687,29.0095,29.1588,102455.0
2020-08-28 09:50:00,29.29,29.49,29.24,29.45,76117.0,29.1588,29.3579,29.109,29.3181,76117.0
2020-08-28 10:00:00,29.45,29.7,29.45,29.69,125954.0,29.3181,29.567,29.3181,29.557,125954.0
2020-08-28 10:10:00,29.68,29.88,29.68,29.86,182319.0,29.547,29.7461,29.547,29.7262,182319.0
2020-08-28 10:20:00,29.85,29.91,29.7,29.89,103514.0,29.7163,29.776,29.567,29.7561,103514.0
2020-08-28 10:30:00,29.89,29.99,29.87,29.98,109748.0,29.7561,29.8557,29.7362,29.8457,109748.0
2020-08-28 10:40:00,29.98,30.12,29.96,30.11,310663.0,29.8457,29.9851,29.8258,29.9751,310663.0
2020-08-28 10:50:00,30.11,30.19,30.09,30.12,113259.0,29.9751,30.0548,29.9552,29.9851,113259.0
2020-08-28 11:00:00,30.13,30.18,30.09,30.15,84824.0,29.995,30.0448,29.9552,30.0149,84824.0
2020-08-28 11:10:00,30.16,30.24,30.14,30.22,98560.0,30.0249,30.1045,30.005,30.0846,98560.0
2020-08-28 11:20:00,30.22,30.28,30.19,30.28,53899.0,30.0846,30.1444,30.0548,30.1444,53899.0
2020-08-28 11:30:00,30.28,30.31,30.24,30.3,108906.0,30.1444,30.1742,30.1045,30.1643,108906.0
2020-08-28 11:40:00,30.3,30.39,30.28,30.38,87664.0,30.1643,30.2539,30.1444,30.2439,87664.0
2020-08-28 11:50:00,30.39,30.48,30.37,30.41,112833.0,30.2539,30.3435,30.234,30.2738,112833.0
2020-08-28 12:00:00,30.41,30.49,30.38,30.47,95255.0,30.2738,30.3534,30.2439,30.3335,95255.0
2020-08-28 12:10:00,30.48,30.5,30.4,30.42,188073.0,30.3435,30.3634,30.2638,30.2837,188073.0
2020-08-28 12:20:00,30.43,30.46,30.4,30.45,47380.0,30.2937,30.3236,30.2638,30.3136,47380.0
2020-08-28 12:30:00,30.45,30.55,30.43,30.52,103859.0,30.3136,30.4131,30.2937,30.3833,103859.0
2020-08-28 12:40:00,30.52,30.57,30.5,30.53,63345.0,30.3833,30.4331,30.3634,30.3932,63345.0
2020-08-28 12:50:00,30.53,30.79,30.52,30.75,263173.0,30.3932,30.6521,30.3833,30.6123,263173.0
2020-08-28 13:00:00,30.74,30.8,30.69,30.71,124670.0,30.6023,30.662,30.5525,30.5724,124670.0
2020-08-28 13:10:00,30.7,30.76,30.69,30.75,91075.0,30.5625,30.6222,30.5525,30.6123,91075.0
2020-08-28 13:20:00,30.75,30.79,30.73,30.76,71509.0,30.6123,30.6521,30.5923,30.6222,71509.0
2020-08-28 13:30:00,30.76,30.79,30.63,30.64,91181.0,30.6222,30.6521,30.4928,30.5027,91181.0
2020-08-28 13:40:00,30.63,30.69,30.59,30.69,78131.0,30.4928,30.5525,30.453,30.5525,78131.0
2020-08-28 13:50:00,30.69,30.76,30.68,30.75,74922.0,30.5525,30.6222,30.5426,30.6123,74922.0
2020-08-28 14:00:00,30.76,30.78,30.69,30.78,52266.0,30.6222,30.6421,30.5525,30.6421,52266.0
2020-08-28 14:10:00,30.78,30.82,30.73,30.8,108523.0,30.6421,30.6819,30.5923,30.662,108523.0
2020-08-28 14:20:00,30.8,30.84,30.79,30.84,61841.0,30.662,30.7018,30.6521,30.7018,61841.0
2020-08-28 14:30:00,30.83,30.89,30.78,30.87,106705.0,30.6919,30.7516,30.6421,30.7317,106705.0
2020-08-28 14:40:00,30.87,30.9,30.85,30.9,57640.0,30.7317,30.7616,30.7118,30.7616,57640.0
2020-08-28 14:50:00,30.9,30.91,30.84,30.87,77797.0,30.7616,30.7715,30.7018,30.7317,77797.0
2020-08-28 15:00:00,30.88,30.89,30.85,30.86,76651.0,30.7417,30.7516,30.7118,30.7218,76651.0
2020-08-28 15:10:00,30.85,30.95,30.84,30.91,151638.0,30.7118,30.8114,30.7018,30.7715,151638.0
2020-08-28 15:20:00,30.92,30.94,30.84,30.87,91801.0,30.7815,30.8014,30.7018,30.7317,91801.0
2020-08-28 15:30:00,30.86,30.9,30.84,30.86,108738.0,30.7218,30.7616,30.7018,30.7218,108738.0
2020-08-28 15:40:00,30.86,30.86,30.78,30.78,189321.0,30.7218,30.7218,30.6421,30.6421,189321.0
2020-08-28 15:50:00,30.78,30.78,30.59,30.64,558693.0,30.6421,30.6421,30.453,30.5027,558693.0
2020-08-31 09:30:00,29.66,30.34,29.65,30.2,469094.0,29.5271,30.2041,29.5172,30.0647,469094.0
2020-08-31 09:40:00,30.2,30.25,29.99,30.24,202819.0,30.0647,30.1145,29.8557,30.1045,202819.0
2020-08-31 09:50:00,30.26,30.45,30.2,30.44,191096.0,30.1244,30.3136,30.0647,30.3036,191096.0
2020-08-31 10:00:00,30.45,30.49,30.36,30.37,189567.0,30.3136,30.3534,30.224,30.234,189567.0
2020-08-31 10:10:00,30.37,30.49,30.27,30.48,124035.0,30.234,30.3534,30.1344,30.3435,124035.0
2020-08-31 10:20:00,30.48,30.5,30.39,30.43,96209.0,30.3435,30.3634,30.2539,30.2937,96209.0
2020-08-31 10:30:00,30.43,30.76,30.42,30.73,357443.0,30.2937,30.6222,30.2837,30.5923,357443.0
2020-08-31 10:40:00,30.73,30.94,30.67,30.92,188541.0,30.5923,30.8014,30.5326,30.7815,188541.0
2020-08-31 10:50:00,30.92,30.92,30.67,30.73,80188.0,30.7815,30.7815,30.5326,30.5923,80188.0
2020-08-31 11:00:00,30.74,30.82,30.68,30.68,50545.0,30.6023,30.6819,30.5426,30.5426,50545.0
2020-08-31 11:10:00,30.68,30.78,30.67,30.74,57846.0,30.5426,30.6421,30.5326,30.6023,57846.0
2020-08-31 11:20:00,30.73,30.78,30.65,30.73,75363.0,30.5923,30.6421,30.5127,30.5923,75363.0
2020-08-31 11:30:00,30.73,30.76,30.69,30.74,56658.0,30.5923,30.6222,30.5525,30.6023,56658.0
2020-08-31 11:40:00,30.74,30.76,30.65,30.73,83093.0,30.6023,30.6222,30.5127,30.5923,83093.0
2020-08-31 11:50:00,30.72,30.76,30.7,30.74,95211.0,30.5824,30.6222,30.5625,30.6023,95211.0
2020-08-31 12:00:00,30.74,30.76,30.69,30.7,70773.0,30.6023,30.6222,30.5525,30.5625,70773.0
2020-08-31 12:10:00,30.7,30.75,30.68,30.75,50969.0,30.5625,30.6123,30.5426,30.6123,50969.0
2020-08-31 12:20:00,30.74,30.74,30.7,30.71,37436.0,30.6023,30.6023,30.5625,30.5724,37436.0
2020-08-31 12:30:00,30.71,30.75,30.7,30.75,53131.0,30.5724,30.6123,30.5625,30.6123,53131.0
2020-08-31 12:40:00,30.75,30.75,30.69,30.69,32057.0,30.6123,30.6123,30.5525,30.5525,32057.0
2020-08-31 12:50:00,30.7,30.7,30.57,30.65,36235.0,30.5625,30.5625,30.4331,30.5127,36235.0
2020-08-31 13:00:00,30.64,30.73,30.62,30.66,81926.0,30.5027,30.5923,30.4828,30.5227,81926.0
2020-08-31 13:10:00,30.65,30.66,30.62,30.65,35995.0,30.5127,30.5227,30.4828,30.5127,35995.0
2020-08-31 13:20:00,30.64,30.64,30.6,30.62,24962.0,30.5027,30.5027,30.4629,30.4828,24962.0
2020-08-31 13:30:00,30.62,30.64,30.59,30.63,50287.0,30.4828,30.5027,30.453,30.4928,50287.0
2020-08-31 13:40:00,30.63,30.63,30.57,30.57,42541.0,30.4928,30.4928,30.4331,30.4331,42541.0
2020-08-31 13:50:00,30.57,30.58,30.53,30.58,48863.0,30.4331,30.443,30.3932,30.443,48863.0
2020-08-31 14:00:00,30.58,30.58,30.45,30.47,53819.0,30.443,30.443,30.3136,30.3335,53819.0
2020-08-31 14:10:00,30.47,30.56,30.47,30.53,31095.0,30.3335,30.4231,30.3335,30.3932,31095.0
2020-08-31 14:20:00,30.53,30.54,30.47,30.48,24807.0,30.3932,30.4032,30.3335,30.3435,24807.0
2020-08-31 14:30:00,30.48,30.48,30.42,30.46,53304.0,30.3435,30.3435,30.2837,30.3236,53304.0
2020-08-31 14:40:00,30.46,30.47,30.43,30.45,45865.0,30.3236,30.3335,30.2937,30.3136,45865.0
2020-08-31 14:50:00,30.45,30.46,30.38,30.39,84097.0,30.3136,30.3236,30.2439,30.2539,84097.0
2020-08-31 15:00:00,30.4,30.48,30.39,30.48,101213.0,30.2638,30.3435,30.2539,30.3435,101213.0
2020-08-31 15:10:00,30.48,30.49,30.39,30.43,125040.0,30.3435,30.3534,30.2539,30.2937,125040.0
2020-08-31 15:20:00,30.43,30.45,30.38,30.39,135571.0,30.2937,30.3136,30.2439,30.2539,135571.0
2020-08-31 15:30:00,30.38,30.43,30.31,30.41,175392.0,30.2439,30.2937,30.1742,30.2738,175392.0
2020-08-31 15:40:00,30.41,30.45,30.37,30.43,155365.0,30.2738,30.3136,30.234,30.2937,155365.0
2020-08-31 15:50:00,30.42,30.43,30.14,30.22,719367.0,30.2837,30.2937,30.005,30.0846,719367.0
2020-09-01 09:30:00,30.76,30.76,29.91,29.98,237096.0,30.6222,30.6222,29.776,29.8457,237096.0
2020-09-01 09:40:00,29.99,30.3,29.96,30.03,245889.0,29.8557,30.1643,29.8258,29.8955,245889.0
2020-09-01 09:50:00,30.02,30.04,29.87,29.97,140774.0,29.8855,29.9054,29.7362,29.8357,140774.0
2020-09-01 10:00:00,29.98,30.02,29.82,29.82,112713.0,29.8457,29.8855,29.6864,29.6864,112713.0
2020-09-01 10:10:00,29.82,29.9,29.8,29.84,111030.0,29.6864,29.7661,29.6665,29.7063,111030.0
2020-09-01 10:20:00,29.84,30.01,29.83,29.99,81714.0,29.7063,29.8756,29.6964,29.8557,81714.0
2020-09-01 10:30:00,29.99,30.1,29.95,30.01,87805.0,29.8557,29.9652,29.8158,29.8756,87805.0
2020-09-01 10:40:00,30.01,30.02,29.91,29.92,68127.0,29.8756,29.8855,29.776,29.786,68127.0
2020-09-01 10:50:00,29.92,29.96,29.9,29.92,66356.0,29.786,29.8258,29.7661,29.786,66356.0
2020-09-01 11:00:00,29.92,29.92,29.76,29.8,77622.0,29.786,29.786,29.6267,29.6665,77622.0
2020-09-01 11:10:00,29.8,29.82,29.75,29.77,28936.0,29.6665,29.6864,29.6167,29.6366,28936.0
2020-09-01 11:20:00,29.78,29.82,29.71,29.81,58200.0,29.6466,29.6864,29.5769,29.6765,58200.0
2020-09-01 11:30:00,29.81,29.93,29.78,29.91,50154.0,29.6765,29.7959,29.6466,29.776,50154.0
2020-09-01 11:40:00,29.91,29.91,29.75,29.75,28024.0,29.776,29.776,29.6167,29.6167,28024.0
2020-09-01 11:50:00,29.75,29.78,29.73,29.77,69086.0,29.6167,29.6466,29.5968,29.6366,69086.0
2020-09-01 12:00:00,29.78,29.87,29.78,29.86,52517.0,29.6466,29.7362,29.6466,29.7262,52517.0
2020-09-01 12:10:00,29.85,29.88,29.83,29.88,22803.0,29.7163,29.7461,29.6964,29.7461,22803.0
2020-09-01 12:20:00,29.87,29.93,29.87,29.89,40400.0,29.7362,29.7959,29.7362,29.7561,40400.0
2020-09-01 12:30:00,29.89,29.89,29.85,29.87,12693.0,29.7561,29.7561,29.7163,29.7362,12693.0
2020-09-01 12:40:00,29.87,29.99,29.85,29.98,45514.0,29.7362,29.8557,29.7163,29.8457,45514.0
2020-09-01 12:50:00,29.99,30.01,29.96,29.98,60496.0,29.8557,29.8756,29.8258,29.8457,60496.0
2020-09-01 13:00:00,29.98,29.98,29.94,29.96,13931.0,29.8457,29.8457,29.8059,29.8258,13931.0
2020-09-01 13:10:00,29.95,30.08,29.95,30.04,109146.0,29.8158,29.9453,29.8158,29.9054,109146.0
2020-09-01 13:20:00,30.05,30.05,29.99,30.04,16620.0,29.9154,29.9154,29.8557,29.9054,16620.0
2020-09-01 13:30:00,30.04,30.17,30.03,30.15,38694.0,29.9054,30.0348,29.8955,30.0149,38694.0
2020-09-01 13:40:00,30.14,30.21,30.12,30.2,38478.0,30.005,30.0747,29.9851,30.0647,38478.0
2020-09-01 13:50:00,30.19,30.24,30.17,30.22,33650.0,30.0548,30.1045,30.0348,30.0846,33650.0
2020-09-01 14:00:00,30.22,30.27,30.21,30.25,45164.0,30.0846,30.1344,30.0747,30.1145,45164.0
2020-09-01 14:10:00,30.25,30.26,30.21,30.24,23824.0,30.1145,30.1244,30.0747,30.1045,23824.0
2020-09-01 14:20:00,30.25,30.32,30.25,30.31,44008.0,30.1145,30.1842,30.1145,30.1742,44008.0
2020-09-01 14:30:00,30.3,30.38,30.28,30.37,69423.0,30.1643,30.2439,30.1444,30.234,69423.0
2020-09-01 14:40:00,30.37,30.4,30.35,30.38,49174.0,30.234,30.2638,30.214,30.2439,49174.0
2020-09-01 14:50:00,30.38,30.49,30.37,30.48,81945.0,30.2439,30.3534,30.234,30.3435,81945.0
2020-09-01 15:00:00,30.48,30.5,30.44,30.48,98353.0,30.3435,30.3634,30.3036,30.3435,98353.0
2020-09-01 15:10:00,30.48,30.5,30.46,30.46,61366.0,30.3435,30.3634,30.3236,30.3236,61366.0
2020-09-01 15:20:00,30.46,30.5,30.39,30.4,89003.0,30.3236,30.3634,30.2539,30.2638,89003.0
2020-09-01 15:30:00,30.41,30.5,30.39,30.48,169288.0,30.2738,30.3634,30.2539,30.3435,169288.0
2020-09-01 15:40:00,30.48,30.54,30.46,30.53,223564.0,30.3435,30.4032,30.3236,30.3932,223564.0
2020-09-01 15:50:00,30.54,30.66,30.51,30.65,676407.0,30.4032,30.5227,30.3733,30.5127,676407.0
2020-09-02 09:30:00,30.66,31.01,30.44,30.48,314965.0,30.5227,30.8711,30.3036,30.3435,314965.0
2020-09-02 09:40:00,30.48,30.7,30.45,30.63,168834.0,30.3435,30.5625,30.3136,30.4928,168834.0
2020-09-02 09:50:00,30.63,30.95,30.56,30.8,187759.0,30.4928,30.8114,30.4231,30.662,187759.0
2020-09-02 10:00:00,30.8,30.9,30.63,30.75,146444.0,30.662,30.7616,30.4928,30.6123,146444.0
2020-09-02 10:10:00,30.74,30.97,30.65,30.82,102763.0,30.6023,30.8313,30.5127,30.6819,102763.0
2020-09-02 10:20:00,30.82,31.01,30.8,30.98,117853.0,30.6819,30.8711,30.662,30.8412,117853.0
2020-09-02 10:30:00,30.97,31.02,30.82,30.82,75485.0,30.8313,30.881,30.6819,30.6819,75485.0
2020-09-02 10:40:00,30.83,30.84,30.72,30.73,52408.0,30.6919,30.7018,30.5824,30.5923,52408.0
2020-09-02 10:50:00,30.73,30.83,30.73,30.77,92633.0,30.5923,30.6919,30.5923,30.6322,92633.0
2020-09-02 11:00:00,30.77,30.86,30.73,30.74,95681.0,30.6322,30.7218,30.5923,30.6023,95681.0
2020-09-02 11:10:00,30.74,30.79,30.68,30.7,52188.0,30.6023,30.6521,30.5426,30.5625,52188.0
2020-09-02 11:20:00,30.69,30.73,30.5,30.52,91411.0,30.5525,30.5923,30.3634,30.3833,91411.0
2020-09-02 11:30:00,30.52,30.61,30.43,30.46,149369.0,30.3833,30.4729,30.2937,30.3236,149369.0
2020-09-02 11:40:00,30.46,30.54,30.33,30.54,107060.0,30.3236,30.4032,30.1941,30.4032,107060.0
2020-09-02 11:50:00,30.54,30.62,30.52,30.55,81280.0,30.4032,30.4828,30.3833,30.4131,81280.0
2020-09-02 12:00:00,30.54,30.59,30.46,30.46,118084.0,30.4032,30.453,30.3236,30.3236,118084.0
2020-09-02 12:10:00,30.47,30.53,30.39,30.52,80869.0,30.3335,30.3932,30.2539,30.3833,80869.0
2020-09-02 12:20:00,30.52,30.54,30.4,30.41,62469.0,30.3833,30.4032,30.2638,30.2738,62469.0
2020-09-02 12:30:00,30.41,30.49,30.39,30.46,58592.0,30.2738,30.3534,30.2539,30.3236,58592.0
2020-09-02 12:40:00,30.46,30.5,30.44,30.48,51024.0,30.3236,30.3634,30.3036,30.3435,51024.0
2020-09-02 12:50:00,30.48,30.51,30.35,30.36,71312.0,30.3435,30.3733,30.214,30.224,71312.0
2020-09-02 13:00:00,30.35,30.38,30.31,30.36,33636.0,30.214,30.2439,30.1742,30.224,33636.0
2020-09-02 13:10:00,30.36,30.36,30.28,30.33,54479.0,30.224,30.224,30.1444,30.1941,54479.0
2020-09-02 13:20:00,30.33,30.33,30.27,30.28,65688.0,30.1941,30.1941,30.1344,30.1444,65688.0
2020-09-02 13:30:00,30.28,30.3,30.23,30.27,39745.0,30.1444,30.1643,30.0946,30.1344,39745.0
2020-09-02 13:40:00,30.26,30.27,30.16,30.2,71285.0,30.1244,30.1344,30.0249,30.0647,71285.0
2020-09-02 13:50:00,30.19,30.27,30.16,30.23,35134.0,30.0548,30.1344,30.0249,30.0946,35134.0
2020-09-02 14:00:00,30.23,30.27,30.18,30.27,42277.0,30.0946,30.1344,30.0448,30.1344,42277.0
2020-09-02 14:10:00,30.27,30.29,30.23,30.29,47230.0,30.1344,30.1543,30.0946,30.1543,47230.0
2020-09-02 14:20:00,30.29,30.37,30.29,30.35,53153.0,30.1543,30.234,30.1543,30.214,53153.0
2020-09-02 14:30:00,30.36,30.41,30.34,30.41,33489.0,30.224,30.2738,30.2041,30.2738,33489.0
2020-09-02 14:40:00,30.42,30.48,30.41,30.48,35500.0,30.2837,30.3435,30.2738,30.3435,35500.0
2020-09-02 14:50:00,30.48,30.49,30.44,30.49,28627.0,30.3435,30.3534,30.3036,30.3534,28627.0
2020-09-02 15:00:00,30.49,30.54,30.48,30.53,47950.0,30.3534,30.4032,30.3435,30.3932,47950.0
2020-09-02 15:10:00,30.52,30.61,30.52,30.61,65145.0,30.3833,30.4729,30.3833,30.4729,65145.0
2020-09-02 15:20:00,30.62,30.65,30.55,30.59,56885.0,30.4828,30.5127,30.4131,30.453,56885.0
2020-09-02 15:30:00,30.59,30.68,30.58,30.68,73529.0,30.453,30.5426,30.443,30.5426,73529.0
2020-09-02 15:40:00,30.67,30.71,30.63,30.7,133810.0,30.5326,30.5724,30.4928,30.5625,133810.0
2020-09-02 15:50:00,30.68,30.69,30.57,30.59,364017.0,30.5426,30.5525,30.4331,30.453,364017.0
2020-09-03 09:30:00,30.19,30.67,30.16,30.53,134568.0,30.0548,30.5326,30.0249,30.3932,134568.0
2020-09-03 09:40:00,30.52,30.73,30.43,30.64,77573.0,30.3833,30.5923,30.2937,30.5027,77573.0
2020-09-03 09:50:00,30.63,30.67,30.5,30.65,26882.0,30.4928,30.5326,30.3634,30.5127,26882.0
2020-09-03 10:00:00,30.65,30.77,30.59,30.61,92051.0,30.5127,30.6322,30.453,30.4729,92051.0
2020-09-03 10:10:00,30.61,30.63,30.5,30.61,48508.0,30.4729,30.4928,30.3634,30.4729,48508.0
2020-09-03 10:20:00,30.61,30.62,30.44,30.46,82622.0,30.4729,30.4828,30.3036,30.3236,82622.0
2020-09-03 10:30:00,30.47,30.5,30.26,30.3,83873.0,30.3335,30.3634,30.1244,30.1643,83873.0
2020-09-03 10:40:00,30.3,30.35,30.0,30.02,80413.0,30.1643,30.214,29.8656,29.8855,80413.0
2020-09-03 10:50:00,30.02,30.24,30.02,30.21,47514.0,29.8855,30.1045,29.8855,30.0747,47514.0
2020-09-03 11:00:00,30.21,30.26,30.12,30.14,62898.0,30.0747,30.1244,29.9851,30.005,62898.0
2020-09-03 11:10:00,30.15,30.18,29.44,29.44,401909.0,30.0149,30.0448,29.3081,29.3081,401909.0
2020-09-03 11:20:00,29.44,29.92,29.4,29.87,178074.0,29.3081,29.786,29.2683,29.7362,178074.0
2020-09-03 11:30:00,29.87,29.93,29.73,29.91,103951.0,29.7362,29.7959,29.5968,29.776,103951.0
2020-09-03 11:40:00,29.91,29.99,29.84,29.9,80891.0,29.776,29.8557,29.7063,29.7661,80891.0
2020-09-03 11:50:00,29.9,29.93,29.83,29.89,49993.0,29.7661,29.7959,29.6964,29.7561,49993.0
2020-09-03 12:00:00,29.88,29.93,29.83,29.93,45430.0,29.7461,29.7959,29.6964,29.7959,45430.0
2020-09-03 12:10:00,29.94,30.09,29.93,30.05,56743.0,29.8059,29.9552,29.7959,29.9154,56743.0
2020-09-03 12:20:00,30.04,30.04,29.93,30.03,52656.0,29.9054,29.9054,29.7959,29.8955,52656.0
2020-09-03 12:30:00,30.04,30.1,29.96,30.1,60608.0,29.9054,29.9652,29.8258,29.9652,60608.0
2020-09-03 12:40:00,30.1,30.13,30.03,30.06,45420.0,29.9652,29.995,29.8955,29.9253,45420.0
2020-09-03 12:50:00,30.08,30.12,30.01,30.01,41372.0,29.9453,29.9851,29.8756,29.8756,41372.0
2020-09-03 13:00:00,30.03,30.04,29.94,30.02,39370.0,29.8955,29.9054,29.8059,29.8855,39370.0
2020-09-03 13:10:00,30.02,30.11,30.0,30.02,87280.0,29.8855,29.9751,29.8656,29.8855,87280.0
2020-09-03 13:20:00,30.03,30.1,29.99,30.06,68889.0,29.8955,29.9652,29.8557,29.9253,68889.0
2020-09-03 13:30:00,30.06,30.06,29.86,29.86,49258.0,29.9253,29.9253,29.7262,29.7262,49258.0
2020-09-03 13:40:00,29.88,29.94,29.84,29.88,48760.0,29.7461,29.8059,29.7063,29.7461,48760.0
2020-09-03 13:50:00,29.88,30.04,29.88,29.99,63851.0,29.7461,29.9054,29.7461,29.8557,63851.0
2020-09-03 14:00:00,29.98,30.07,29.98,30.03,59079.0,29.8457,29.9353,29.8457,29.8955,59079.0
2020-09-03 14:10:00,30.02,30.06,29.94,29.96,158843.0,29.8855,29.9253,29.8059,29.8258,158843.0
2020-09-03 14:20:00,29.96,30.05,29.95,30.05,38776.0,29.8258,29.9154,29.8158,29.9154,38776.0
2020-09-03 14:30:00,30.05,30.12,30.04,30.07,48540.0,29.9154,29.9851,29.9054,29.9353,48540.0
2020-09-03 14:40:00,30.07,30.09,29.96,29.99,35632.0,29.9353,29.9552,29.8258,29.8557,35632.0
2020-09-03 14:50:00,29.99,30.05,29.97,30.0,112535.0,29.8557,29.9154,29.8357,29.8656,112535.0
2020-09-03 15:00:00,30.0,30.04,29.91,29.94,63149.0,29.8656,29.9054,29.776,29.8059,63149.0
2020-09-03 15:10:00,29.93,30.0,29.88,29.97,127693.0,29.7959,29.8656,29.7461,29.8357,127693.0
2020-09-03 15:20:00,29.97,29.97,29.87,29.95,154731.0,29.8357,29.8357,29.7362,29.8158,154731.0
2020-09-03 15:30:00,29.95,30.12,29.94,30.08,175173.0,29.8158,29.9851,29.8059,29.9453,175173.0
2020-09-03 15:40:00,30.07,30.08,29.97,29.99,147290.0,29.9353,29.9453,29.8357,29.8557,147290.0
2020-09-03 15:50:00,29.98,30.16,29.93,30.12,359254.0,29.8457,30.0249,29.7959,29.9851,359254.0
2020-09-04 09:30:00,29.89,30.25,29.89,30.2,181708.0,29.7561,30.1145,29.7561,30.0647,181708.0
2020-09-04 09:40:00,30.2,30.43,30.19,30.34,145046.0,30.0647,30.2937,30.0548,30.2041,145046.0
2020-09-04 09:50:00,30.34,30.48,30.29,30.46,168107.0,30.2041,30.3435,30.1543,30.3236,168107.0
2020-09-04 10:00:00,30.45,30.69,30.43,30.66,137974.0,30.3136,30.5525,30.2937,30.5227,137974.0
2020-09-04 10:10:00,30.65,30.67,30.42,30.49,215064.0,30.5127,30.5326,30.2837,30.3534,215064.0
2020-09-04 10:20:00,30.49,30.64,30.45,30.47,140708.0,30.3534,30.5027,30.3136,30.3335,140708.0
2020-09-04 10:30:00,30.46,30.52,30.22,30.3,326275.0,30.3236,30.3833,30.0846,30.1643,326275.0
2020-09-04 10:40:00,30.29,30.42,30.01,30.35,278752.0,30.1543,30.2837,29.8756,30.214,278752.0
2020-09-04 10:50:00,30.32,30.58,30.27,30.41,124447.0,30.1842,30.443,30.1344,30.2738,124447.0
2020-09-04 11:00:00,30.4,30.45,30.15,30.18,88735.0,30.2638,30.3136,30.0149,30.0448,88735.0
2020-09-04 11:10:00,30.18,30.41,30.13,30.41,76777.0,30.0448,30.2738,29.995,30.2738,76777.0
2020-09-04 11:20:00,30.42,30.43,30.17,30.24,72057.0,30.2837,30.2937,30.0348,30.1045,72057.0
2020-09-04 11:30:00,30.24,30.38,30.21,30.36,81702.0,30.1045,30.2439,30.0747,30.224,81702.0
2020-09-04 11:40:00,30.35,30.38,30.28,30.3,48339.0,30.214,30.2439,30.1444,30.1643,48339.0
2020-09-04 11:50:00,30.3,30.51,30.26,30.43,73370.0,30.1643,30.3733,30.1244,30.2937,73370.0
2020-09-04 12:00:00,30.43,30.47,30.34,30.35,76696.0,30.2937,30.3335,30.2041,30.214,76696.0
2020-09-04 12:10:00,30.35,30.41,30.31,30.33,46868.0,30.214,30.2738,30.1742,30.1941,46868.0
2020-09-04 12:20:00,30.33,30.42,30.32,30.39,45113.0,30.1941,30.2837,30.1842,30.2539,45113.0
2020-09-04 12:30:00,30.4,30.41,30.31,30.34,43939.0,30.2638,30.2738,30.1742,30.2041,43939.0
2020-09-04 12:40:00,30.35,30.41,30.31,30.31,46422.0,30.214,30.2738,30.1742,30.1742,46422.0
2020-09-04 12:50:00,30.31,30.39,30.29,30.38,38104.0,30.1742,30.2539,30.1543,30.2439,38104.0
2020-09-04 13:00:00,30.38,30.38,30.28,30.32,38645.0,30.2439,30.2439,30.1444,30.1842,38645.0
2020-09-04 13:10:00,30.33,30.33,30.15,30.15,48893.0,30.1941,30.1941,30.0149,30.0149,48893.0
2020-09-04 13:20:00,30.14,30.29,30.14,30.27,66363.0,30.005,30.1543,30.005,30.1344,66363.0
2020-09-04 13:30:00,30.27,30.31,30.2,30.3,50138.0,30.1344,30.1742,30.0647,30.1643,50138.0
2020-09-04 13:40:00,30.31,30.38,30.29,30.32,55911.0,30.1742,30.2439,30.1543,30.1842,55911.0
2020-09-04 13:50:00,30.31,30.42,30.29,30.41,82148.0,30.1742,30.2837,30.1543,30.2738,82148.0
2020-09-04 14:00:00,30.4,30.42,30.26,30.3,44516.0,30.2638,30.2837,30.1244,30.1643,44516.0
2020-09-04 14:10:00,30.3,30.33,30.24,30.31,31292.0,30.1643,30.1941,30.1045,30.1742,31292.0
2020-09-04 14:20:00,30.32,30.4,30.27,30.4,41414.0,30.1842,30.2638,30.1344,30.2638,41414.0
2020-09-04 14:30:00,30.39,30.42,30.36,30.41,57457.0,30.2539,30.2837,30.224,30.2738,57457.0
2020-09-04 14:40:00,30.4,30.57,30.4,30.49,57671.0,30.2638,30.4331,30.2638,30.3534,57671.0
2020-09-04 14:50:00,30.5,30.69,30.47,30.69,141181.0,30.3634,30.5525,30.3335,30.5525,141181.0
2020-09-04 15:00:00,30.68,30.68,30.59,30.6,46109.0,30.5426,30.5426,30.453,30.4629,46109.0
2020-09-04 15:10:00,30.61,30.7,30.56,30.66,52180.0,30.4729,30.5625,30.4231,30.5227,52180.0
2020-09-04 15:20:00,30.67,30.73,30.65,30.7,55264.0,30.5326,30.5923,30.5127,30.5625,55264.0
2020-09-04 15:30:00,30.69,30.77,30.65,30.68,100971.0,30.5525,30.6322,30.5127,30.5426,100971.0
2020-09-04 15:40:00,30.69,30.76,30.65,30.67,129654.0,30.5525,30.6222,30.5127,30.5326,129654.0
2020-09-04 15:50:00,30.66,30.73,30.61,30.67,303461.0,30.5227,30.5923,30.4729,30.5326,303461.0
2020-09-08 09:30:00,29.87,30.03,29.52,29.91,411376.0,29.7362,29.8955,29.3878,29.776,411376.0
2020-09-08 09:40:00,29.91,30.04,29.74,29.94,145644.0,29.776,29.9054,29.6068,29.8059,145644.0
2020-09-08 09:50:00,29.93,30.28,29.91,30.21,238874.0,29.7959,30.1444,29.776,30.0747,238874.0
2020-09-08 10:00:00,30.21,30.3,30.04,30.27,224143.0,30.0747,30.1643,29.9054,30.1344,224143.0
2020-09-08 10:10:00,30.29,30.29,30.06,30.12,234286.0,30.1543,30.1543,29.9253,29.9851,234286.0
2020-09-08 10:20:00,30.1,30.25,30.04,30.21,68950.0,29.9652,30.1145,29.9054,30.0747,68950.0
2020-09-08 10:30:00,30.22,30.22,29.94,30.05,164011.0,30.0846,30.0846,29.8059,29.9154,164011.0
2020-09-08 10:40:00,30.05,30.11,29.87,30.08,101231.0,29.9154,29.9751,29.7362,29.9453,101231.0
2020-09-08 10:50:00,30.09,30.2,30.05,30.15,58413.0,29.9552,30.0647,29.9154,30.0149,58413.0
2020-09-08 11:00:00,30.14,30.23,30.06,30.23,54454.0,30.005,30.0946,29.9253,30.0946,54454.0
2020-09-08 11:10:00,30.25,30.34,30.17,30.22,66160.0,30.1145,30.2041,30.0348,30.0846,66160.0
2020-09-08 11:20:00,30.23,30.26,30.11,30.26,43551.0,30.0946,30.1244,29.9751,30.1244,43551.0
2020-09-08 11:30:00,30.25,30.26,30.15,30.2,56844.0,30.1145,30.1244,30.0149,30.0647,56844.0
2020-09-08 11:40:00,30.19,30.23,30.15,30.21,42190.0,30.0548,30.0946,30.0149,30.0747,42190.0
2020-09-08 11:50:00,30.22,30.23,30.12,30.21,46963.0,30.0846,30.0946,29.9851,30.0747,46963.0
2020-09-08 12:00:00,30.2,30.29,30.17,30.26,41280.0,30.0647,30.1543,30.0348,30.1244,41280.0
2020-09-08 12:10:00,30.27,30.41,30.26,30.41,81671.0,30.1344,30.2738,30.1244,30.2738,81671.0
2020-09-08 12:20:00,30.41,30.5,30.41,30.46,62567.0,30.2738,30.3634,30.2738,30.3236,62567.0
2020-09-08 12:30:00,30.46,30.57,30.43,30.55,58889.0,30.3236,30.4331,30.2937,30.4131,58889.0
2020-09-08 12:40:00,30.55,30.65,30.51,30.64,56136.0,30.4131,30.5127,30.3733,30.5027,56136.0
2020-09-08 12:50:00,30.64,30.66,30.51,30.52,48513.0,30.5027,30.5227,30.3733,30.3833,48513.0
2020-09-08 13:00:00,30.52,30.52,30.42,30.44,43741.0,30.3833,30.3833,30.2837,30.3036,43741.0
2020-09-08 13:10:00,30.44,30.58,30.43,30.55,23921.0,30.3036,30.443,30.2937,30.4131,23921.0
2020-09-08 13:20:00,30.56,30.58,30.51,30.52,28396.0,30.4231,30.443,30.3733,30.3833,28396.0
2020-09-08 13:30:00,30.51,30.59,30.48,30.57,35070.0,30.3733,30.453,30.3435,30.4331,35070.0
2020-09-08 13:40:00,30.57,30.66,30.57,30.66,28570.0,30.4331,30.5227,30.4331,30.5227,28570.0
2020-09-08 13:50:00,30.66,30.66,30.61,30.63,34233.0,30.5227,30.5227,30.4729,30.4928,34233.0
2020-09-08 14:00:00,30.64,30.66,30.54,30.57,32101.0,30.5027,30.5227,30.4032,30.4331,32101.0
2020-09-08 14:10:00,30.57,30.58,30.49,30.54,30241.0,30.4331,30.443,30.3534,30.4032,30241.0
2020-09-08 14:20:00,30.54,30.55,30.49,30.51,39392.0,30.4032,30.4131,30.3534,30.3733,39392.0
2020-09-08 14:30:00,30.51,30.57,30.49,30.5,89618.0,30.3733,30.4331,30.3534,30.3634,89618.0
2020-09-08 14:40:00,30.5,30.52,30.37,30.41,46651.0,30.3634,30.3833,30.234,30.2738,46651.0
2020-09-08 14:50:00,30.41,30.46,30.31,30.45,43914.0,30.2738,30.3236,30.1742,30.3136,43914.0
2020-09-08 15:00:00,30.45,30.45,30.35,30.39,47449.0,30.3136,30.3136,30.214,30.2539,47449.0
2020-09-08 15:10:00,30.39,30.45,30.32,30.4,56374.0,30.2539,30.3136,30.1842,30.2638,56374.0
2020-09-08 15:20:00,30.4,30.41,30.34,30.39,47491.0,30.2638,30.2738,30.2041,30.2539,47491.0
2020-09-08 15:30:00,30.4,30.41,30.27,30.29,89443.0,30.2638,30.2738,30.1344,30.1543,89443.0
2020-09-08 15:40:00,30.29,30.33,30.16,30.24,119132.0,30.1543,30.1941,30.0249,30.1045,119132.0
2020-09-08 15:50:00,30.24,30.25,30.15,30.19,295214.0,30.1045,30.1145,30.0149,30.0548,295214.0
2020-09-09 09:30:00,30.18,30.25,29.54,29.73,305594.0,30.0448,30.1145,29.4077,29.5968,305594.0
2020-09-09 09:40:00,29.73,29.89,29.61,29.63,157838.0,29.5968,29.7561,29.4774,29.4973,157838.0
2020-09-09 09:50:00,29.63,29.73,29.54,29.71,91802.0,29.4973,29.5968,29.4077,29.5769,91802.0
2020-09-09 10:00:00,29.71,29.8,29.71,29.71,97303.0,29.5769,29.6665,29.5769,29.5769,97303.0
2020-09-09 10:10:00,29.72,29.78,29.64,29.65,85850.0,29.5869,29.6466,29.5072,29.5172,85850.0
2020-09-09 10:20:00,29.65,29.87,29.63,29.8,88280.0,29.5172,29.7362,29.4973,29.6665,88280.0
2020-09-09 10:30:00,29.8,29.85,29.78,29.8,73048.0,29.6665,29.7163,29.6466,29.6665,73048.0
2020-09-09 10:40:00,29.8,29.86,29.77,29.79,58353.0,29.6665,29.7262,29.6366,29.6566,58353.0
2020-09-09 10:50:00,29.79,29.82,29.76,29.82,40639.0,29.6566,29.6864,29.6267,29.6864,40639.0
2020-09-09 11:00:00,29.82,29.91,29.81,29.82,55795.0,29.6864,29.776,29.6765,29.6864,55795.0
2020-09-09 11:10:00,29.82,29.87,29.82,29.86,54588.0,29.6864,29.7362,29.6864,29.7262,54588.0
2020-09-09 11:20:00,29.86,29.94,29.85,29.91,38886.0,29.7262,29.8059,29.7163,29.776,38886.0
2020-09-09 11:30:00,29.91,29.93,29.85,29.91,33842.0,29.776,29.7959,29.7163,29.776,33842.0
2020-09-09 11:40:00,29.91,29.91,29.84,29.88,34832.0,29.776,29.776,29.7063,29.7461,34832.0
2020-09-09 11:50:00,29.88,29.89,29.75,29.77,37132.0,29.7461,29.7561,29.6167,29.6366,37132.0
2020-09-09 12:00:00,29.77,29.85,29.77,29.85,19352.0,29.6366,29.7163,29.6366,29.7163,19352.0
2020-09-09 12:10:00,29.85,29.93,29.85,29.92,25002.0,29.7163,29.7959,29.7163,29.786,25002.0
2020-09-09 12:20:00,29.93,29.93,29.88,29.88,19046.0,29.7959,29.7959,29.7461,29.7461,19046.0
2020-09-09 12:30:00,29.88,29.88,29.79,29.86,46437.0,29.7461,29.7461,29.6566,29.7262,46437.0
2020-09-09 12:40:00,29.85,29.87,29.83,29.83,27843.0,29.7163,29.7362,29.6964,29.6964,27843.0
2020-09-09 12:50:00,29.83,29.84,29.77,29.79,26466.0,29.6964,29.7063,29.6366,29.6566,26466.0
2020-09-09 13:00:00,29.79,29.81,29.72,29.74,45957.0,29.6566,29.6765,29.5869,29.6068,45957.0
2020-09-09 13:10:00,29.74,29.75,29.67,29.69,71343.0,29.6068,29.6167,29.5371,29.557,71343.0
2020-09-09 13:20:00,29.69,29.71,29.68,29.69,30447.0,29.557,29.5769,29.547,29.557,30447.0
2020-09-09 13:30:00,29.69,29.7,29.64,29.66,53151.0,29.557,29.567,29.5072,29.5271,53151.0
2020-09-09 13:40:00,29.66,29.66,29.58,29.62,54131.0,29.5271,29.5271,29.4475,29.4873,54131.0
2020-09-09 13:50:00,29.62,29.63,29.57,29.57,57288.0,29.4873,29.4973,29.4375,29.4375,57288.0
2020-09-09 14:00:00,29.57,29.61,29.54,29.61,49958.0,29.4375,29.4774,29.4077,29.4774,49958.0
2020-09-09 14:10:00,29.61,29.62,29.57,29.58,35246.0,29.4774,29.4873,29.4375,29.4475,35246.0
2020-09-09 14:20:00,29.58,29.6,29.53,29.54,38791.0,29.4475,29.4674,29.3977,29.4077,38791.0
2020-09-09 14:30:00,29.55,29.67,29.55,29.65,40720.0,29.4176,29.5371,29.4176,29.5172,40720.0
2020-09-09 14:40:00,29.65,29.66,29.62,29.63,52752.0,29.5172,29.5271,29.4873,29.4973,52752.0
2020-09-09 14:50:00,29.63,29.66,29.6,29.63,35028.0,29.4973,29.5271,29.4674,29.4973,35028.0
2020-09-09 15:00:00,29.63,29.65,29.61,29.65,34621.0,29.4973,29.5172,29.4774,29.5172,34621.0
2020-09-09 15:10:00,29.64,29.73,29.63,29.72,78854.0,29.5072,29.5968,29.4973,29.5869,78854.0
2020-09-09 15:20:00,29.73,29.73,29.69,29.71,55316.0,29.5968,29.5968,29.557,29.5769,55316.0
2020-09-09 15:30:00,29.7,29.74,29.67,29.68,74254.0,29.567,29.6068,29.5371,29.547,74254.0
2020-09-09 15:40:00,29.68,29.69,29.64,29.66,91631.0,29.547,29.557,29.5072,29.5271,91631.0
2020-09-09 15:50:00,29.66,29.72,29.63,29.64,289951.0,29.5271,29.5869,29.4973,29.5072,289951.0
2020-09-10 09:30:00,29.73,29.77,29.57,29.71,136800.0,29.5968,29.6366,29.4375,29.5769,136800.0
2020-09-10 09:40:00,29.71,29.77,29.6,29.73,121266.0,29.5769,29.6366,29.4674,29.5968,121266.0
2020-09-10 09:50:00,29.74,29.8,29.64,29.66,88347.0,29.6068,29.6665,29.5072,29.5271,88347.0
2020-09-10 10:00:00,29.65,29.71,29.62,29.67,53319.0,29.5172,29.5769,29.4873,29.5371,53319.0
2020-09-10 10:10:00,29.66,29.87,29.65,29.87,129736.0,29.5271,29.7362,29.5172,29.7362,129736.0
2020-09-10 10:20:00,29.86,29.87,29.67,29.68,53225.0,29.7262,29.7362,29.5371,29.547,53225.0
2020-09-10 10:30:00,29.68,29.7,29.56,29.57,32027.0,29.547,29.567,29.4276,29.4375,32027.0
2020-09-10 10:40:00,29.56,29.6,29.44,29.46,59972.0,29.4276,29.4674,29.3081,29.328,59972.0
2020-09-10 10:50:00,29.46,29.48,29.3,29.34,59622.0,29.328,29.3479,29.1687,29.2086,59622.0
2020-09-10 11:00:00,29.33,29.4,29.26,29.34,74969.0,29.1986,29.2683,29.1289,29.2086,74969.0
2020-09-10 11:10:00,29.33,29.38,29.21,29.26,55782.0,29.1986,29.2484,29.0792,29.1289,55782.0
2020-09-10 11:20:00,29.26,29.38,29.26,29.36,62420.0,29.1289,29.2484,29.1289,29.2285,62420.0
2020-09-10 11:30:00,29.36,29.38,29.3,29.34,57508.0,29.2285,29.2484,29.1687,29.2086,57508.0
2020-09-10 11:40:00,29.34,29.34,29.28,29.33,38267.0,29.2086,29.2086,29.1488,29.1986,38267.0
2020-09-10 11:50:00,29.33,29.33,29.23,29.26,46749.0,29.1986,29.1986,29.0991,29.1289,46749.0
2020-09-10 12:00:00,29.25,29.26,29.16,29.21,67511.0,29.119,29.1289,29.0294,29.0792,67511.0
2020-09-10 12:10:00,29.22,29.26,29.16,29.19,33829.0,29.0891,29.1289,29.0294,29.0592,33829.0
2020-09-10 12:20:00,29.2,29.2,29.12,29.18,31321.0,29.0692,29.0692,28.9896,29.0493,31321.0
2020-09-10 12:30:00,29.18,29.19,29.06,29.06,46309.0,29.0493,29.0592,28.9298,28.9298,46309.0
2020-09-10 12:40:00,29.05,29.11,29.05,29.09,30382.0,28.9199,28.9796,28.9199,28.9597,30382.0
2020-09-10 12:50:00,29.09,29.16,29.09,29.15,19335.0,28.9597,29.0294,28.9597,29.0194,19335.0
2020-09-10 13:00:00,29.14,29.16,29.09,29.12,26566.0,29.0095,29.0294,28.9597,28.9896,26566.0
2020-09-10 13:10:00,29.12,29.15,29.09,29.14,17050.0,28.9896,29.0194,28.9597,29.0095,17050.0
2020-09-10 13:20:00,29.15,29.16,29.1,29.15,27064.0,29.0194,29.0294,28.9696,29.0194,27064.0
2020-09-10 13:30:00,29.14,29.19,29.13,29.13,29268.0,29.0095,29.0592,28.9995,28.9995,29268.0
2020-09-10 13:40:00,29.14,29.15,29.11,29.13,31827.0,29.0095,29.0194,28.9796,28.9995,31827.0
2020-09-10 13:50:00,29.14,29.14,29.01,29.03,41098.0,29.0095,29.0095,28.88,28.9,41098.0
2020-09-10 14:00:00,29.03,29.07,29.01,29.04,41238.0,28.9,28.9398,28.88,28.9099,41238.0
2020-09-10 14:10:00,29.04,29.05,28.93,28.93,98073.0,28.9099,28.9199,28.8004,28.8004,98073.0
2020-09-10 14:20:00,28.93,28.94,28.78,28.78,123939.0,28.8004,28.8104,28.6511,28.6511,123939.0
2020-09-10 14:30:00,28.79,28.92,28.79,28.86,56260.0,28.661,28.7904,28.661,28.7307,56260.0
2020-09-10 14:40:00,28.87,28.88,28.76,28.88,81580.0,28.7407,28.7506,28.6312,28.7506,81580.0
2020-09-10 14:50:00,28.87,28.88,28.75,28.86,54183.0,28.7407,28.7506,28.6212,28.7307,54183.0
2020-09-10 15:00:00,28.85,28.86,28.66,28.69,65926.0,28.7208,28.7307,28.5316,28.5615,65926.0
2020-09-10 15:10:00,28.68,28.71,28.61,28.61,79531.0,28.5515,28.5814,28.4818,28.4818,79531.0
2020-09-10 15:20:00,28.61,28.85,28.57,28.83,262171.0,28.4818,28.7208,28.442,28.7009,262171.0
2020-09-10 15:30:00,28.82,28.9,28.78,28.9,155499.0,28.6909,28.7705,28.6511,28.7705,155499.0
2020-09-10 15:40:00,28.89,29.0,28.81,28.83,191889.0,28.7606,28.8701,28.6809,28.7009,191889.0
2020-09-10 15:50:00,28.82,28.95,28.82,28.89,321068.0,28.6909,28.8203,28.6909,28.7606,321068.0
2020-09-11 09:30:00,28.98,29.06,28.74,28.75,159359.0,28.8502,28.9298,28.6113,28.6212,159359.0
2020-09-11 09:40:00,28.74,28.81,28.62,28.78,99125.0,28.6113,28.6809,28.4918,28.6511,99125.0
2020-09-11 09:50:00,28.77,28.78,28.55,28.61,142545.0,28.6411,28.6511,28.4221,28.4818,142545.0
2020-09-11 10:00:00,28.6,28.87,28.6,28.82,53622.0,28.4719,28.7407,28.4719,28.6909,53622.0
2020-09-11 10:10:00,28.82,28.82,28.66,28.73,88000.0,28.6909,28.6909,28.5316,28.6013,88000.0
2020-09-11 10:20:00,28.74,28.79,28.65,28.72,68888.0,28.6113,28.661,28.5217,28.5913,68888.0
2020-09-11 10:30:00,28.72,28.77,28.67,28.69,58134.0,28.5913,28.6411,28.5416,28.5615,58134.0
2020-09-11 10:40:00,28.68,28.81,28.67,28.8,52502.0,28.5515,28.6809,28.5416,28.671,52502.0
2020-09-11 10:50:00,28.8,28.84,28.75,28.78,51089.0,28.671,28.7108,28.6212,28.6511,51089.0
2020-09-11 11:00:00,28.78,28.88,28.77,28.84,61394.0,28.6511,28.7506,28.6411,28.7108,61394.0
2020-09-11 11:10:00,28.83,28.83,28.75,28.8,58088.0,28.7009,28.7009,28.6212,28.671,58088.0
2020-09-11 11:20:00,28.79,28.79,28.68,28.71,80453.0,28.661,28.661,28.5515,28.5814,80453.0
2020-09-11 11:30:00,28.7,28.78,28.69,28.78,76790.0,28.5714,28.6511,28.5615,28.6511,76790.0
2020-09-11 11:40:00,28.78,28.81,28.71,28.74,52602.0,28.6511,28.6809,28.5814,28.6113,52602.0
2020-09-11 11:50:00,28.74,28.75,28.68,28.7,38561.0,28.6113,28.6212,28.5515,28.5714,38561.0
2020-09-11 12:00:00,28.69,28.8,28.69,28.75,41116.0,28.5615,28.671,28.5615,28.6212,41116.0
2020-09-11 12:10:00,28.74,28.76,28.71,28.75,30493.0,28.6113,28.6312,28.5814,28.6212,30493.0
2020-09-11 12:20:00,28.75,28.78,28.7,28.73,48464.0,28.6212,28.6511,28.5714,28.6013,48464.0
2020-09-11 12:30:00,28.72,28.72,28.63,28.71,56282.0,28.5913,28.5913,28.5017,28.5814,56282.0
2020-09-11 12:40:00,28.71,28.76,28.66,28.75,103926.0,28.5814,28.6312,28.5316,28.6212,103926.0
2020-09-11 12:50:00,28.76,28.77,28.59,28.63,88374.0,28.6312,28.6411,28.4619,28.5017,88374.0
2020-09-11 13:00:00,28.64,28.68,28.61,28.62,55307.0,28.5117,28.5515,28.4818,28.4918,55307.0
2020-09-11 13:10:00,28.63,28.67,28.58,28.67,81166.0,28.5017,28.5416,28.452,28.5416,81166.0
2020-09-11 13:20:00,28.68,28.71,28.51,28.52,62930.0,28.5515,28.5814,28.3823,28.3922,62930.0
2020-09-11 13:30:00,28.53,28.57,28.48,28.52,184151.0,28.4022,28.442,28.3524,28.3922,184151.0
2020-09-11 13:40:00,28.51,28.54,28.49,28.52,62477.0,28.3823,28.4122,28.3624,28.3922,62477.0
2020-09-11 13:50:00,28.54,28.66,28.53,28.59,117388.0,28.4122,28.5316,28.4022,28.4619,117388.0
2020-09-11 14:00:00,28.58,28.67,28.55,28.67,49073.0,28.452,28.5416,28.4221,28.5416,49073.0
2020-09-11 14:10:00,28.66,28.73,28.62,28.64,34778.0,28.5316,28.6013,28.4918,28.5117,34778.0
2020-09-11 14:20:00,28.63,28.67,28.6,28.62,33130.0,28.5017,28.5416,28.4719,28.4918,33130.0
2020-09-11 14:30:00,28.62,28.67,28.6,28.66,47816.0,28.4918,28.5416,28.4719,28.5316,47816.0
2020-09-11 14:40:00,28.66,28.66,28.57,28.58,68692.0,28.5316,28.5316,28.442,28.452,68692.0
2020-09-11 14:50:00,28.58,28.64,28.57,28.59,50500.0,28.452,28.5117,28.442,28.4619,50500.0
2020-09-11 15:00:00,28.58,28.58,28.52,28.53,75182.0,28.452,28.452,28.3922,28.4022,75182.0
2020-09-11 15:10:00,28.52,28.65,28.52,28.65,41292.0,28.3922,28.5217,28.3922,28.5217,41292.0
2020-09-11 15:20:00,28.64,28.73,28.63,28.72,30053.0,28.5117,28.6013,28.5017,28.5913,30053.0
2020-09-11 15:30:00,28.73,28.82,28.73,28.8,67037.0,28.6013,28.6909,28.6013,28.671,67037.0
2020-09-11 15:40:00,28.8,28.81,28.74,28.79,74716.0,28.671,28.6809,28.6113,28.661,74716.0
2020-09-11 15:50:00,28.78,28.81,28.72,28.76,243927.0,28.6511,28.6809,28.5913,28.6312,243927.0
2020-09-14 09:30:00,29.39,29.67,29.02,29.54,199355.0,29.2583,29.5371,28.89,29.4077,199355.0
2020-09-14 09:40:00,29.53,29.57,29.38,29.42,111866.0,29.3977,29.4375,29.2484,29.2882,111866.0
2020-09-14 09:50:00,29.41,29.5,29.32,29.48,85641.0,29.2783,29.3679,29.1887,29.3479,85641.0
2020-09-14 10:00:00,29.49,29.52,29.37,29.39,68992.0,29.3579,29.3878,29.2384,29.2583,68992.0
2020-09-14 10:10:00,29.39,29.52,29.35,29.52,42697.0,29.2583,29.3878,29.2185,29.3878,42697.0
2020-09-14 10:20:00,29.51,29.52,29.34,29.39,38212.0,29.3778,29.3878,29.2086,29.2583,38212.0
2020-09-14 10:30:00,29.4,29.5,29.4,29.44,33069.0,29.2683,29.3679,29.2683,29.3081,33069.0
2020-09-14 10:40:00,29.43,29.51,29.39,29.51,39279.0,29.2982,29.3778,29.2583,29.3778,39279.0
2020-09-14 10:50:00,29.52,29.67,29.51,29.66,48153.0,29.3878,29.5371,29.3778,29.5271,48153.0
2020-09-14 11:00:00,29.66,29.78,29.65,29.73,74604.0,29.5271,29.6466,29.5172,29.5968,74604.0
2020-09-14 11:10:00,29.72,29.74,29.63,29.71,65863.0,29.5869,29.6068,29.4973,29.5769,65863.0
2020-09-14 11:20:00,29.72,29.82,29.71,29.79,82912.0,29.5869,29.6864,29.5769,29.6566,82912.0
2020-09-14 11:30:00,29.79,29.79,29.53,29.54,96067.0,29.6566,29.6566,29.3977,29.4077,96067.0
2020-09-14 11:40:00,29.54,29.57,29.45,29.48,101641.0,29.4077,29.4375,29.3181,29.3479,101641.0
2020-09-14 11:50:00,29.48,29.49,29.41,29.41,76491.0,29.3479,29.3579,29.2783,29.2783,76491.0
2020-09-14 12:00:00,29.4,29.46,29.39,29.43,33487.0,29.2683,29.328,29.2583,29.2982,33487.0
2020-09-14 12:10:00,29.43,29.43,29.36,29.36,27520.0,29.2982,29.2982,29.2285,29.2285,27520.0
2020-09-14 12:20:00,29.36,29.38,29.33,29.36,32517.0,29.2285,29.2484,29.1986,29.2285,32517.0
2020-09-14 12:30:00,29.36,29.41,29.35,29.38,23714.0,29.2285,29.2783,29.2185,29.2484,23714.0
2020-09-14 12:40:00,29.38,29.4,29.37,29.38,25360.0,29.2484,29.2683,29.2384,29.2484,25360.0
2020-09-14 12:50:00,29.37,29.39,29.35,29.38,39533.0,29.2384,29.2583,29.2185,29.2484,39533.0
2020-09-14 13:00:00,29.38,29.39,29.32,29.35,29855.0,29.2484,29.2583,29.1887,29.2185,29855.0
2020-09-14 13:10:00,29.35,29.35,29.22,29.23,35571.0,29.2185,29.2185,29.0891,29.0991,35571.0
2020-09-14 13:20:00,29.22,29.26,29.18,29.19,45378.0,29.0891,29.1289,29.0493,29.0592,45378.0
2020-09-14 13:30:00,29.18,29.2,29.1,29.17,47148.0,29.0493,29.0692,28.9696,29.0393,47148.0
2020-09-14 13:40:00,29.17,29.25,29.15,29.24,35241.0,29.0393,29.119,29.0194,29.109,35241.0
2020-09-14 13:50:00,29.24,29.29,29.23,29.26,30938.0,29.109,29.1588,29.0991,29.1289,30938.0
2020-09-14 14:00:00,29.27,29.33,29.22,29.32,41374.0,29.1389,29.1986,29.0891,29.1887,41374.0
2020-09-14 14:10:00,29.33,29.42,29.32,29.4,46310.0,29.1986,29.2882,29.1887,29.2683,46310.0
2020-09-14 14:20:00,29.4,29.44,29.37,29.38,37764.0,29.2683,29.3081,29.2384,29.2484,37764.0
2020-09-14 14:30:00,29.38,29.39,29.3,29.33,31075.0,29.2484,29.2583,29.1687,29.1986,31075.0
2020-09-14 14:40:00,29.33,29.39,29.32,29.39,68372.0,29.1986,29.2583,29.1887,29.2583,68372.0
2020-09-14 14:50:00,29.38,29.41,29.34,29.38,38849.0,29.2484,29.2783,29.2086,29.2484,38849.0
2020-09-14 15:00:00,29.38,29.42,29.37,29.4,33392.0,29.2484,29.2882,29.2384,29.2683,33392.0
2020-09-14 15:10:00,29.39,29.47,29.39,29.44,47464.0,29.2583,29.338,29.2583,29.3081,47464.0
2020-09-14 15:20:00,29.44,29.45,29.3,29.35,75496.0,29.3081,29.3181,29.1687,29.2185,75496.0
2020-09-14 15:30:00,29.36,29.37,29.31,29.37,130170.0,29.2285,29.2384,29.1787,29.2384,130170.0
2020-09-14 15:40:00,29.36,29.46,29.36,29.43,223515.0,29.2285,29.328,29.2285,29.2982,223515.0
2020-09-14 15:50:00,29.44,29.44,29.38,29.41,340426.0,29.3081,29.3081,29.2484,29.2783,340426.0
2020-09-15 09:30:00,29.52,29.68,29.26,29.26,159867.0,29.3878,29.547,29.1289,29.1289,159867.0
2020-09-15 09:40:00,29.26,29.42,29.11,29.13,83313.0,29.1289,29.2882,28.9796,28.9995,83313.0
2020-09-15 09:50:00,29.13,29.18,29.03,29.12,58993.0,28.9995,29.0493,28.9,28.9896,58993.0
2020-09-15 10:00:00,29.1,29.1,29.01,29.03,56967.0,28.9696,28.9696,28.88,28.9,56967.0
2020-09-15 10:10:00,29.03,29.17,29.0,29.1,55649.0,28.9,29.0393,28.8701,28.9696,55649.0
2020-09-15 10:20:00,29.09,29.19,29.04,29.11,33402.0,28.9597,29.0592,28.9099,28.9796,33402.0
2020-09-15 10:30:00,29.1,29.15,29.07,29.08,34031.0,28.9696,29.0194,28.9398,28.9497,34031.0
2020-09-15 10:40:00,29.07,29.07,28.94,28.96,67091.0,28.9398,28.9398,28.8104,28.8303,67091.0
2020-09-15 10:50:00,28.95,28.98,28.88,28.95,90167.0,28.8203,28.8502,28.7506,28.8203,90167.0
2020-09-15 11:00:00,28.95,28.98,28.88,28.9,90122.0,28.8203,28.8502,28.7506,28.7705,90122.0
2020-09-15 11:10:00,28.92,29.02,28.91,28.97,44627.0,28.7904,28.89,28.7805,28.8402,44627.0
2020-09-15 11:20:00,28.97,29.02,28.88,28.99,43113.0,28.8402,28.89,28.7506,28.8601,43113.0
2020-09-15 11:30:00,28.97,29.21,28.97,29.19,48464.0,28.8402,29.0792,28.8402,29.0592,48464.0
2020-09-15 11:40:00,29.16,29.3,29.1,29.1,46193.0,29.0294,29.1687,28.9696,28.9696,46193.0
2020-09-15 11:50:00,29.1,29.1,29.04,29.05,30366.0,28.9696,28.9696,28.9099,28.9199,30366.0
2020-09-15 12:00:00,29.05,29.1,29.02,29.02,19591.0,28.9199,28.9696,28.89,28.89,19591.0
2020-09-15 12:10:00,29.03,29.07,29.01,29.05,22239.0,28.9,28.9398,28.88,28.9199,22239.0
2020-09-15 12:20:00,29.05,29.06,29.01,29.05,14093.0,28.9199,28.9298,28.88,28.9199,14093.0
2020-09-15 12:30:00,29.05,29.12,29.04,29.07,18605.0,28.9199,28.9896,28.9099,28.9398,18605.0
2020-09-15 12:40:00,29.08,29.09,29.05,29.05,14480.0,28.9497,28.9597,28.9199,28.9199,14480.0
2020-09-15 12:50:00,29.05,29.1,29.04,29.1,18281.0,28.9199,28.9696,28.9099,28.9696,18281.0
2020-09-15 13:00:00,29.09,29.09,29.02,29.03,21155.0,28.9597,28.9597,28.89,28.9,21155.0
2020-09-15 13:10:00,29.02,29.07,29.01,29.07,20011.0,28.89,28.9398,28.88,28.9398,20011.0
2020-09-15 13:20:00,29.07,29.08,29.04,29.05,11438.0,28.9398,28.9497,28.9099,28.9199,11438.0
2020-09-15 13:30:00,29.04,29.06,29.03,29.04,11828.0,28.9099,28.9298,28.9,28.9099,11828.0
2020-09-15 13:40:00,29.04,29.05,29.03,29.05,13318.0,28.9099,28.9199,28.9,28.9199,13318.0
2020-09-15 13:50:00,29.05,29.1,29.03,29.08,22897.0,28.9199,28.9696,28.9,28.9497,22897.0
2020-09-15 14:00:00,29.07,29.09,29.04,29.07,24375.0,28.9398,28.9597,28.9099,28.9398,24375.0
2020-09-15 14:10:00,29.07,29.09,29.04,29.08,25200.0,28.9398,28.9597,28.9099,28.9497,25200.0
2020-09-15 14:20:00,29.07,29.09,29.05,29.09,17068.0,28.9398,28.9597,28.9199,28.9597,17068.0
2020-09-15 14:30:00,29.08,29.09,29.04,29.07,18031.0,28.9497,28.9597,28.9099,28.9398,18031.0
2020-09-15 14:40:00,29.06,29.15,29.06,29.15,22657.0,28.9298,29.0194,28.9298,29.0194,22657.0
2020-09-15 14:50:00,29.15,29.16,29.1,29.14,17800.0,29.0194,29.0294,28.9696,29.0095,17800.0
2020-09-15 15:00:00,29.14,29.14,29.05,29.07,34452.0,29.0095,29.0095,28.9199,28.9398,34452.0
2020-09-15 15:10:00,29.07,29.1,29.04,29.07,25804.0,28.9398,28.9696,28.9099,28.9398,25804.0
2020-09-15 15:20:00,29.07,29.07,29.03,29.04,31684.0,28.9398,28.9398,28.9,28.9099,31684.0
2020-09-15 15:30:00,29.04,29.04,28.97,28.97,47222.0,28.9099,28.9099,28.8402,28.8402,47222.0
2020-09-15 15:40:00,28.97,29.02,28.94,29.02,62771.0,28.8402,28.89,28.8104,28.89,62771.0
2020-09-15 15:50:00,29.01,29.03,28.97,29.03,180153.0,28.88,28.9,28.8402,28.9,180153.0
2020-09-16 09:30:00,29.24,29.24,28.94,29.22,85344.0,29.109,29.109,28.8104,29.0891,85344.0
2020-09-16 09:40:00,29.22,29.25,29.05,29.12,72647.0,29.0891,29.119,28.9199,28.9896,72647.0
2020-09-16 09:50:00,29.16,29.18,29.07,29.18,58434.0,29.0294,29.0493,28.9398,29.0493,58434.0
2020-09-16 10:00:00,29.16,29.21,29.08,29.18,49443.0,29.0294,29.0792,28.9497,29.0493,49443.0
2020-09-16 10:10:00,29.18,29.2,29.1,29.13,37674.0,29.0493,29.0692,28.9696,28.9995,37674.0
2020-09-16 10:20:00,29.13,29.23,29.09,29.13,51296.0,28.9995,29.0991,28.9597,28.9995,51296.0
2020-09-16 10:30:00,29.12,29.16,29.11,29.11,30698.0,28.9896,29.0294,28.9796,28.9796,30698.0
2020-09-16 10:40:00,29.11,29.11,28.9,28.96,62534.0,28.9796,28.9796,28.7705,28.8303,62534.0
2020-09-16 10:50:00,28.96,29.01,28.93,28.98,41306.0,28.8303,28.88,28.8004,28.8502,41306.0
2020-09-16 11:00:00,28.98,29.04,28.97,29.03,39744.0,28.8502,28.9099,28.8402,28.9,39744.0
2020-09-16 11:10:00,29.04,29.28,29.02,29.24,39340.0,28.9099,29.1488,28.89,29.109,39340.0
2020-09-16 11:20:00,29.22,29.28,29.21,29.27,27333.0,29.0891,29.1488,29.0792,29.1389,27333.0
2020-09-16 11:30:00,29.26,29.28,29.18,29.22,27110.0,29.1289,29.1488,29.0493,29.0891,27110.0
2020-09-16 11:40:00,29.21,29.22,29.16,29.18,20938.0,29.0792,29.0891,29.0294,29.0493,20938.0
2020-09-16 11:50:00,29.18,29.25,29.18,29.23,23401.0,29.0493,29.119,29.0493,29.0991,23401.0
2020-09-16 12:00:00,29.22,29.27,29.21,29.21,23672.0,29.0891,29.1389,29.0792,29.0792,23672.0
2020-09-16 12:10:00,29.21,29.23,29.11,29.15,31824.0,29.0792,29.0991,28.9796,29.0194,31824.0
2020-09-16 12:20:00,29.15,29.21,29.15,29.19,17526.0,29.0194,29.0792,29.0194,29.0592,17526.0
2020-09-16 12:30:00,29.19,29.28,29.16,29.28,24077.0,29.0592,29.1488,29.0294,29.1488,24077.0
2020-09-16 12:40:00,29.28,29.33,29.27,29.28,24965.0,29.1488,29.1986,29.1389,29.1488,24965.0
2020-09-16 12:50:00,29.29,29.3,29.26,29.28,17848.0,29.1588,29.1687,29.1289,29.1488,17848.0
2020-09-16 13:00:00,29.27,29.29,29.23,29.26,17716.0,29.1389,29.1588,29.0991,29.1289,17716.0
2020-09-16 13:10:00,29.26,29.28,29.22,29.27,27866.0,29.1289,29.1488,29.0891,29.1389,27866.0
2020-09-16 13:20:00,29.27,29.31,29.24,29.26,24345.0,29.1389,29.1787,29.109,29.1289,24345.0
2020-09-16 13:30:00,29.26,29.26,29.2,29.2,25820.0,29.1289,29.1289,29.0692,29.0692,25820.0
2020-09-16 13:40:00,29.2,29.21,29.14,29.19,30532.0,29.0692,29.0792,29.0095,29.0592,30532.0
2020-09-16 13:50:00,29.19,29.28,29.18,29.26,18482.0,29.0592,29.1488,29.0493,29.1289,18482.0
2020-09-16 14:00:00,29.26,29.26,29.14,29.19,25545.0,29.1289,29.1289,29.0095,29.0592,25545.0
2020-09-16 14:10:00,29.2,29.38,29.2,29.34,29572.0,29.0692,29.2484,29.0692,29.2086,29572.0
2020-09-16 14:20:00,29.33,29.37,29.31,29.32,31000.0,29.1986,29.2384,29.1787,29.1887,31000.0
2020-09-16 14:30:00,29.33,29.44,29.31,29.44,38019.0,29.1986,29.3081,29.1787,29.3081,38019.0
2020-09-16 14:40:00,29.44,29.45,29.35,29.38,27033.0,29.3081,29.3181,29.2185,29.2484,27033.0
2020-09-16 14:50:00,29.38,29.38,29.32,29.34,32575.0,29.2484,29.2484,29.1887,29.2086,32575.0
2020-09-16 15:00:00,29.33,29.36,29.24,29.25,46632.0,29.1986,29.2285,29.109,29.119,46632.0
2020-09-16 15:10:00,29.26,29.28,29.16,29.25,65533.0,29.1289,29.1488,29.0294,29.119,65533.0
2020-09-16 15:20:00,29.25,29.26,29.18,29.21,35334.0,29.119,29.1289,29.0493,29.0792,35334.0
2020-09-16 15:30:00,29.2,29.21,29.11,29.13,64668.0,29.0692,29.0792,28.9796,28.9995,64668.0
2020-09-16 15:40:00,29.12,29.28,29.08,29.21,79065.0,28.9896,29.1488,28.9497,29.0792,79065.0
2020-09-16 15:50:00,29.22,29.43,29.21,29.36,498580.0,29.0891,29.2982,29.0792,29.2285,498580.0
2020-09-17 09:30:00,28.8,29.19,28.62,29.1,146765.0,28.671,29.0592,28.4918,28.9696,146765.0
2020-09-17 09:40:00,29.1,29.13,28.99,29.04,84265.0,28.9696,28.9995,28.8601,28.9099,84265.0
2020-09-17 09:50:00,29.03,29.17,28.9,29.13,121563.0,28.9,29.0393,28.7705,28.9995,121563.0
2020-09-17 10:00:00,29.14,29.28,29.1,29.24,47884.0,29.0095,29.1488,28.9696,29.109,47884.0
2020-09-17 10:10:00,29.22,29.27,29.07,29.17,71113.0,29.0891,29.1389,28.9398,29.0393,71113.0
2020-09-17 10:20:00,29.18,29.36,29.16,29.28,156703.0,29.0493,29.2285,29.0294,29.1488,156703.0
2020-09-17 10:30:00,29.3,29.46,29.24,29.44,42167.0,29.1687,29.328,29.109,29.3081,42167.0
2020-09-17 10:40:00,29.44,29.53,29.38,29.51,60358.0,29.3081,29.3977,29.2484,29.3778,60358.0
2020-09-17 10:50:00,29.52,29.53,29.34,29.39,37991.0,29.3878,29.3977,29.2086,29.2583,37991.0
2020-09-17 11:00:00,29.4,29.56,29.4,29.53,50564.0,29.2683,29.4276,29.2683,29.3977,50564.0
2020-09-17 11:10:00,29.53,29.59,29.48,29.56,54536.0,29.3977,29.4574,29.3479,29.4276,54536.0
2020-09-17 11:20:00,29.57,29.57,29.44,29.54,167018.0,29.4375,29.4375,29.3081,29.4077,167018.0
2020-09-17 11:30:00,29.54,29.59,29.47,29.5,79408.0,29.4077,29.4574,29.338,29.3679,79408.0
2020-09-17 11:40:00,29.51,29.54,29.42,29.45,48843.0,29.3778,29.4077,29.2882,29.3181,48843.0
2020-09-17 11:50:00,29.46,29.46,29.37,29.38,48909.0,29.328,29.328,29.2384,29.2484,48909.0
2020-09-17 12:00:00,29.39,29.47,29.38,29.44,31037.0,29.2583,29.338,29.2484,29.3081,31037.0
2020-09-17 12:10:00,29.43,29.45,29.32,29.4,71983.0,29.2982,29.3181,29.1887,29.2683,71983.0
2020-09-17 12:20:00,29.39,29.46,29.38,29.43,37601.0,29.2583,29.328,29.2484,29.2982,37601.0
2020-09-17 12:30:00,29.42,29.47,29.38,29.39,80534.0,29.2882,29.338,29.2484,29.2583,80534.0
2020-09-17 12:40:00,29.39,29.4,29.24,29.26,63406.0,29.2583,29.2683,29.109,29.1289,63406.0
2020-09-17 12:50:00,29.25,29.37,29.23,29.3,54686.0,29.119,29.2384,29.0991,29.1687,54686.0
2020-09-17 13:00:00,29.32,29.33,29.26,29.32,49626.0,29.1887,29.1986,29.1289,29.1887,49626.0
2020-09-17 13:10:00,29.32,29.33,29.25,29.27,26935.0,29.1887,29.1986,29.119,29.1389,26935.0
2020-09-17 13:20:00,29.27,29.39,29.23,29.38,51444.0,29.1389,29.2583,29.0991,29.2484,51444.0
2020-09-17 13:30:00,29.37,29.44,29.37,29.41,35176.0,29.2384,29.3081,29.2384,29.2783,35176.0
2020-09-17 13:40:00,29.42,29.56,29.41,29.55,40374.0,29.2882,29.4276,29.2783,29.4176,40374.0
2020-09-17 13:50:00,29.56,29.64,29.55,29.62,77399.0,29.4276,29.5072,29.4176,29.4873,77399.0
2020-09-17 14:00:00,29.62,29.62,29.55,29.6,31118.0,29.4873,29.4873,29.4176,29.4674,31118.0
2020-09-17 14:10:00,29.59,29.61,29.57,29.58,36535.0,29.4574,29.4774,29.4375,29.4475,36535.0
2020-09-17 14:20:00,29.58,29.6,29.52,29.52,58761.0,29.4475,29.4674,29.3878,29.3878,58761.0
2020-09-17 14:30:00,29.51,29.54,29.49,29.54,32433.0,29.3778,29.4077,29.3579,29.4077,32433.0
2020-09-17 14:40:00,29.54,29.59,29.53,29.57,43806.0,29.4077,29.4574,29.3977,29.4375,43806.0
2020-09-17 14:50:00,29.57,29.59,29.52,29.57,35181.0,29.4375,29.4574,29.3878,29.4375,35181.0
2020-09-17 15:00:00,29.57,29.59,29.47,29.51,77581.0,29.4375,29.4574,29.338,29.3778,77581.0
2020-09-17 15:10:00,29.51,29.65,29.51,29.61,78498.0,29.3778,29.5172,29.3778,29.4774,78498.0
2020-09-17 15:20:00,29.61,29.63,29.49,29.5,110298.0,29.4774,29.4973,29.3579,29.3679,110298.0
2020-09-17 15:30:00,29.49,29.6,29.46,29.59,132200.0,29.3579,29.4674,29.328,29.4574,132200.0
2020-09-17 15:40:00,29.6,29.64,29.56,29.61,114076.0,29.4674,29.5072,29.4276,29.4774,114076.0
2020-09-17 15:50:00,29.61,29.68,29.59,29.67,201584.0,29.4774,29.547,29.4574,29.5371,201584.0
2020-09-18 09:30:00,29.96,29.96,29.1,29.1,574381.0,29.8258,29.8258,28.9696,28.9696,574381.0
2020-09-18 09:40:00,29.1,29.17,29.03,29.12,81610.0,28.9696,29.0393,28.9,28.9896,81610.0
2020-09-18 09:50:00,29.13,29.21,29.1,29.19,64809.0,28.9995,29.0792,28.9696,29.0592,64809.0
2020-09-18 10:00:00,29.18,29.43,29.18,29.41,91895.0,29.0493,29.2982,29.0493,29.2783,91895.0
2020-09-18 10:10:00,29.41,29.63,29.39,29.63,45868.0,29.2783,29.4973,29.2583,29.4973,45868.0
2020-09-18 10:20:00,29.63,29.69,29.6,29.64,57886.0,29.4973,29.557,29.4674,29.5072,57886.0
2020-09-18 10:30:00,29.63,29.65,29.5,29.51,156787.0,29.4973,29.5172,29.3679,29.3778,156787.0
2020-09-18 10:40:00,29.52,29.62,29.49,29.61,51593.0,29.3878,29.4873,29.3579,29.4774,51593.0
2020-09-18 10:50:00,29.62,29.64,29.56,29.57,57571.0,29.4873,29.5072,29.4276,29.4375,57571.0
2020-09-18 11:00:00,29.57,29.68,29.54,29.68,66190.0,29.4375,29.547,29.4077,29.547,66190.0
2020-09-18 11:10:00,29.68,29.68,29.56,29.57,46817.0,29.547,29.547,29.4276,29.4375,46817.0
2020-09-18 11:20:00,29.56,29.7,29.56,29.7,63714.0,29.4276,29.567,29.4276,29.567,63714.0
2020-09-18 11:30:00,29.69,29.72,29.62,29.7,82292.0,29.557,29.5869,29.4873,29.567,82292.0
2020-09-18 11:40:00,29.69,29.74,29.63,29.64,52248.0,29.557,29.6068,29.4973,29.5072,52248.0
2020-09-18 11:50:00,29.64,29.66,29.5,29.54,39969.0,29.5072,29.5271,29.3679,29.4077,39969.0
2020-09-18 12:00:00,29.54,29.57,29.48,29.56,22116.0,29.4077,29.4375,29.3479,29.4276,22116.0
2020-09-18 12:10:00,29.56,29.58,29.42,29.42,44662.0,29.4276,29.4475,29.2882,29.2882,44662.0
2020-09-18 12:20:00,29.42,29.47,29.42,29.44,42887.0,29.2882,29.338,29.2882,29.3081,42887.0
2020-09-18 12:30:00,29.44,29.47,29.28,29.3,62483.0,29.3081,29.338,29.1488,29.1687,62483.0
2020-09-18 12:40:00,29.3,29.34,29.26,29.26,42183.0,29.1687,29.2086,29.1289,29.1289,42183.0
2020-09-18 12:50:00,29.26,29.31,29.23,29.25,37877.0,29.1289,29.1787,29.0991,29.119,37877.0
2020-09-18 13:00:00,29.24,29.3,29.11,29.15,42476.0,29.109,29.1687,28.9796,29.0194,42476.0
2020-09-18 13:10:00,29.15,29.22,29.13,29.14,45909.0,29.0194,29.0891,28.9995,29.0095,45909.0
2020-09-18 13:20:00,29.14,29.16,29.0,29.01,52012.0,29.0095,29.0294,28.8701,28.88,52012.0
2020-09-18 13:30:00,29.01,29.12,29.0,29.11,45292.0,28.88,28.9896,28.8701,28.9796,45292.0
2020-09-18 13:40:00,29.11,29.18,29.1,29.18,19150.0,28.9796,29.0493,28.9696,29.0493,19150.0
2020-09-18 13:50:00,29.17,29.21,29.15,29.16,21684.0,29.0393,29.0792,29.0194,29.0294,21684.0
2020-09-18 14:00:00,29.15,29.22,29.12,29.2,16493.0,29.0194,29.0891,28.9896,29.0692,16493.0
2020-09-18 14:10:00,29.19,29.2,29.13,29.13,21803.0,29.0592,29.0692,28.9995,28.9995,21803.0
2020-09-18 14:20:00,29.14,29.21,29.13,29.18,29934.0,29.0095,29.0792,28.9995,29.0493,29934.0
2020-09-18 14:30:00,29.19,29.26,29.18,29.23,16562.0,29.0592,29.1289,29.0493,29.0991,16562.0
2020-09-18 14:40:00,29.23,29.27,29.17,29.26,25801.0,29.0991,29.1389,29.0393,29.1289,25801.0
2020-09-18 14:50:00,29.25,29.31,29.22,29.31,42082.0,29.119,29.1787,29.0891,29.1787,42082.0
2020-09-18 15:00:00,29.31,29.37,29.29,29.36,31140.0,29.1787,29.2384,29.1588,29.2285,31140.0
2020-09-18 15:10:00,29.35,29.37,29.33,29.36,50013.0,29.2185,29.2384,29.1986,29.2285,50013.0
2020-09-18 15:20:00,29.35,29.37,29.31,29.36,33941.0,29.2185,29.2384,29.1787,29.2285,33941.0
2020-09-18 15:30:00,29.36,29.37,29.32,29.37,61376.0,29.2285,29.2384,29.1887,29.2384,61376.0
2020-09-18 15:40:00,29.37,29.47,29.36,29.46,105676.0,29.2384,29.338,29.2285,29.328,105676.0
2020-09-18 15:50:00,29.46,29.56,29.39,29.42,322004.0,29.328,29.4276,29.2583,29.2882,322004.0
2020-09-21 09:30:00,28.98,29.04,28.31,28.33,143588.0,28.8502,28.9099,28.1832,28.2031,143588.0
2020-09-21 09:40:00,28.31,28.34,28.06,28.17,124045.0,28.1832,28.213,27.9343,28.0438,124045.0
2020-09-21 09:50:00,28.18,28.18,27.99,28.01,142347.0,28.0538,28.0538,27.8646,27.8845,142347.0
2020-09-21 10:00:00,28.01,28.27,28.0,28.25,76375.0,27.8845,28.1434,27.8746,28.1235,76375.0
2020-09-21 10:10:00,28.25,28.26,28.08,28.2,47104.0,28.1235,28.1334,27.9542,28.0737,47104.0
2020-09-21 10:20:00,28.2,28.25,28.09,28.18,47756.0,28.0737,28.1235,27.9642,28.0538,47756.0
2020-09-21 10:30:00,28.17,28.21,28.13,28.17,73725.0,28.0438,28.0836,28.004,28.0438,73725.0
2020-09-21 10:40:00,28.15,28.32,28.15,28.27,35977.0,28.0239,28.1931,28.0239,28.1434,35977.0
2020-09-21 10:50:00,28.26,28.37,28.23,28.34,39313.0,28.1334,28.2429,28.1035,28.213,39313.0
2020-09-21 11:00:00,28.31,28.45,28.31,28.44,31470.0,28.1832,28.3226,28.1832,28.3126,31470.0
2020-09-21 11:10:00,28.45,28.45,28.28,28.29,36194.0,28.3226,28.3226,28.1533,28.1633,36194.0
2020-09-21 11:20:00,28.29,28.39,28.24,28.36,45880.0,28.1633,28.2628,28.1135,28.233,45880.0
2020-09-21 11:30:00,28.34,28.41,28.32,28.37,35404.0,28.213,28.2827,28.1931,28.2429,35404.0
2020-09-21 11:40:00,28.37,28.4,28.18,28.31,65492.0,28.2429,28.2728,28.0538,28.1832,65492.0
2020-09-21 11:50:00,28.3,28.36,28.29,28.36,20837.0,28.1732,28.233,28.1633,28.233,20837.0
2020-09-21 12:00:00,28.38,28.49,28.36,28.48,31700.0,28.2529,28.3624,28.233,28.3524,31700.0
2020-09-21 12:10:00,28.47,28.48,28.4,28.41,12265.0,28.3425,28.3524,28.2728,28.2827,12265.0
2020-09-21 12:20:00,28.42,28.43,28.33,28.33,33863.0,28.2927,28.3026,28.2031,28.2031,33863.0
2020-09-21 12:30:00,28.33,28.37,28.32,28.35,33490.0,28.2031,28.2429,28.1931,28.223,33490.0
2020-09-21 12:40:00,28.35,28.36,28.31,28.36,10771.0,28.223,28.233,28.1832,28.233,10771.0
2020-09-21 12:50:00,28.36,28.37,28.34,28.36,28577.0,28.233,28.2429,28.213,28.233,28577.0
2020-09-21 13:00:00,28.37,28.38,28.33,28.34,24248.0,28.2429,28.2529,28.2031,28.213,24248.0
2020-09-21 13:10:00,28.34,28.37,28.32,28.35,25425.0,28.213,28.2429,28.1931,28.223,25425.0
2020-09-21 13:20:00,28.35,28.38,28.34,28.36,22536.0,28.223,28.2529,28.213,28.233,22536.0
2020-09-21 13:30:00,28.36,28.38,28.34,28.37,32678.0,28.233,28.2529,28.213,28.2429,32678.0
2020-09-21 13:40:00,28.37,28.37,28.29,28.3,33226.0,28.2429,28.2429,28.1633,28.1732,33226.0
2020-09-21 13:50:00,28.29,28.31,28.2,28.21,49241.0,28.1633,28.1832,28.0737,28.0836,49241.0
2020-09-21 14:00:00,28.21,28.24,28.15,28.18,46056.0,28.0836,28.1135,28.0239,28.0538,46056.0
2020-09-21 14:10:00,28.18,28.3,28.15,28.27,50462.0,28.0538,28.1732,28.0239,28.1434,50462.0
2020-09-21 14:20:00,28.27,28.32,28.27,28.29,23295.0,28.1434,28.1931,28.1434,28.1633,23295.0
2020-09-21 14:30:00,28.29,28.29,28.18,28.21,48715.0,28.1633,28.1633,28.0538,28.0836,48715.0
2020-09-21 14:40:00,28.2,28.21,28.16,28.19,26309.0,28.0737,28.0836,28.0339,28.0637,26309.0
2020-09-21 14:50:00,28.2,28.28,28.19,28.28,19061.0,28.0737,28.1533,28.0637,28.1533,19061.0
2020-09-21 15:00:00,28.27,28.38,28.27,28.37,44770.0,28.1434,28.2529,28.1434,28.2429,44770.0
2020-09-21 15:10:00,28.38,28.4,28.35,28.39,24230.0,28.2529,28.2728,28.223,28.2628,24230.0
2020-09-21 15:20:00,28.4,28.42,28.25,28.27,64994.0,28.2728,28.2927,28.1235,28.1434,64994.0
2020-09-21 15:30:00,28.26,28.28,28.14,28.23,142614.0,28.1334,28.1533,28.0139,28.1035,142614.0
2020-09-21 15:40:00,28.23,28.31,28.19,28.26,241662.0,28.1035,28.1832,28.0637,28.1334,241662.0
2020-09-21 15:50:00,28.27,28.27,28.14,28.23,518899.0,28.1434,28.1434,28.0139,28.1035,518899.0
2020-09-22 09:30:00,28.03,28.2,27.96,28.03,193600.0,27.9044,28.0737,27.8347,27.9044,193600.0
2020-09-22 09:40:00,28.03,28.08,27.99,28.01,196591.0,27.9044,27.9542,27.8646,27.8845,196591.0
2020-09-22 09:50:00,28.0,28.08,27.94,28.01,117367.0,27.8746,27.9542,27.8148,27.8845,117367.0
2020-09-22 10:00:00,28.01,28.03,27.88,27.92,155842.0,27.8845,27.9044,27.7551,27.7949,155842.0
2020-09-22 10:10:00,27.91,28.07,27.9,28.01,55170.0,27.785,27.9443,27.775,27.8845,55170.0
2020-09-22 10:20:00,28.02,28.02,27.78,27.84,78816.0,27.8945,27.8945,27.6556,27.7153,78816.0
2020-09-22 10:30:00,27.84,27.88,27.76,27.77,56865.0,27.7153,27.7551,27.6356,27.6456,56865.0
2020-09-22 10:40:00,27.77,27.77,27.63,27.69,78907.0,27.6456,27.6456,27.5062,27.566,78907.0
2020-09-22 10:50:00,27.68,27.7,27.59,27.6,60292.0,27.556,27.5759,27.4664,27.4764,60292.0
2020-09-22 11:00:00,27.61,27.71,27.56,27.66,94276.0,27.4863,27.5859,27.4365,27.5361,94276.0
2020-09-22 11:10:00,27.66,27.73,27.65,27.73,48432.0,27.5361,27.6058,27.5261,27.6058,48432.0
2020-09-22 11:20:00,27.73,27.74,27.66,27.71,32163.0,27.6058,27.6157,27.5361,27.5859,32163.0
2020-09-22 11:30:00,27.71,27.72,27.61,27.63,30954.0,27.5859,27.5958,27.4863,27.5062,30954.0
2020-09-22 11:40:00,27.63,27.65,27.6,27.63,23426.0,27.5062,27.5261,27.4764,27.5062,23426.0
2020-09-22 11:50:00,27.62,27.62,27.58,27.59,24004.0,27.4963,27.4963,27.4565,27.4664,24004.0
2020-09-22 12:00:00,27.59,27.61,27.58,27.59,18632.0,27.4664,27.4863,27.4565,27.4664,18632.0
2020-09-22 12:10:00,27.59,27.66,27.58,27.66,16621.0,27.4664,27.5361,27.4565,27.5361,16621.0
2020-09-22 12:20:00,27.66,27.71,27.62,27.7,20645.0,27.5361,27.5859,27.4963,27.5759,20645.0
2020-09-22 12:30:00,27.71,27.75,27.7,27.7,30543.0,27.5859,27.6257,27.5759,27.5759,30543.0
2020-09-22 12:40:00,27.7,27.71,27.63,27.66,17010.0,27.5759,27.5859,27.5062,27.5361,17010.0
2020-09-22 12:50:00,27.65,27.72,27.65,27.72,20233.0,27.5261,27.5958,27.5261,27.5958,20233.0
2020-09-22 13:00:00,27.73,27.76,27.72,27.75,18349.0,27.6058,27.6356,27.5958,27.6257,18349.0
2020-09-22 13:10:00,27.76,27.76,27.71,27.75,20681.0,27.6356,27.6356,27.5859,27.6257,20681.0
2020-09-22 13:20:00,27.76,27.77,27.74,27.77,13455.0,27.6356,27.6456,27.6157,27.6456,13455.0
2020-09-22 13:30:00,27.77,27.8,27.76,27.8,14881.0,27.6456,27.6755,27.6356,27.6755,14881.0
2020-09-22 13:40:00,27.79,27.85,27.79,27.85,29407.0,27.6655,27.7252,27.6655,27.7252,29407.0
2020-09-22 13:50:00,27.84,27.89,27.83,27.87,48073.0,27.7153,27.7651,27.7053,27.7452,48073.0
2020-09-22 14:00:00,27.87,27.93,27.86,27.92,29542.0,27.7452,27.8049,27.7352,27.7949,29542.0
2020-09-22 14:10:00,27.91,27.93,27.9,27.92,18355.0,27.785,27.8049,27.775,27.7949,18355.0
2020-09-22 14:20:00,27.92,27.92,27.86,27.89,39055.0,27.7949,27.7949,27.7352,27.7651,39055.0
2020-09-22 14:30:00,27.89,27.92,27.88,27.91,71839.0,27.7651,27.7949,27.7551,27.785,71839.0
2020-09-22 14:40:00,27.91,27.91,27.88,27.91,43273.0,27.785,27.785,27.7551,27.785,43273.0
2020-09-22 14:50:00,27.91,27.91,27.88,27.89,36946.0,27.785,27.785,27.7551,27.7651,36946.0
2020-09-22 15:00:00,27.89,27.9,27.87,27.89,33006.0,27.7651,27.775,27.7452,27.7651,33006.0
2020-09-22 15:10:00,27.88,27.92,27.87,27.92,54680.0,27.7551,27.7949,27.7452,27.7949,54680.0
2020-09-22 15:20:00,27.92,28.0,27.89,27.99,86073.0,27.7949,27.8746,27.7651,27.8646,86073.0
2020-09-22 15:30:00,27.99,28.0,27.96,27.96,83884.0,27.8646,27.8746,27.8347,27.8347,83884.0
2020-09-22 15:40:00,27.97,27.97,27.95,27.96,127847.0,27.8447,27.8447,27.8248,27.8347,127847.0
2020-09-22 15:50:00,27.96,28.03,27.94,27.96,688635.0,27.8347,27.9044,27.8148,27.8347,688635.0
2020-09-23 09:30:00,28.17,28.58,28.07,28.57,251715.0,28.0438,28.452,27.9443,28.442,251715.0
2020-09-23 09:40:00,28.57,28.71,28.35,28.62,164171.0,28.442,28.5814,28.223,28.4918,164171.0
2020-09-23 09:50:00,28.62,28.62,28.27,28.37,100092.0,28.4918,28.4918,28.1434,28.2429,100092.0
2020-09-23 10:00:00,28.37,28.37,28.11,28.12,100084.0,28.2429,28.2429,27.9841,27.994,100084.0
2020-09-23 10:10:00,28.11,28.2,28.1,28.12,68991.0,27.9841,28.0737,27.9741,27.994,68991.0
2020-09-23 10:20:00,28.11,28.19,28.07,28.08,48939.0,27.9841,28.0637,27.9443,27.9542,48939.0
2020-09-23 10:30:00,28.08,28.14,27.99,28.03,68744.0,27.9542,28.0139,27.8646,27.9044,68744.0
2020-09-23 10:40:00,28.03,28.07,27.99,28.01,52276.0,27.9044,27.9443,27.8646,27.8845,52276.0
2020-09-23 10:50:00,28.0,28.1,27.99,28.05,38004.0,27.8746,27.9741,27.8646,27.9243,38004.0
2020-09-23 11:00:00,28.05,28.08,28.01,28.07,41566.0,27.9243,27.9542,27.8845,27.9443,41566.0
2020-09-23 11:10:00,28.07,28.08,27.99,28.0,81019.0,27.9443,27.9542,27.8646,27.8746,81019.0
2020-09-23 11:20:00,28.0,28.06,27.98,28.0,51762.0,27.8746,27.9343,27.8547,27.8746,51762.0
2020-09-23 11:30:00,28.0,28.09,27.96,28.05,52486.0,27.8746,27.9642,27.8347,27.9243,52486.0
2020-09-23 11:40:00,28.05,28.09,27.92,28.0,76063.0,27.9243,27.9642,27.7949,27.8746,76063.0
2020-09-23 11:50:00,28.0,28.08,27.99,28.03,51845.0,27.8746,27.9542,27.8646,27.9044,51845.0
2020-09-23 12:00:00,28.02,28.03,27.99,28.01,44156.0,27.8945,27.9044,27.8646,27.8845,44156.0
2020-09-23 12:10:00,28.01,28.01,27.95,27.99,40917.0,27.8845,27.8845,27.8248,27.8646,40917.0
2020-09-23 12:20:00,28.0,28.1,27.97,28.08,53359.0,27.8746,27.9741,27.8447,27.9542,53359.0
2020-09-23 12:30:00,28.08,28.15,28.07,28.15,30001.0,27.9542,28.0239,27.9443,28.0239,30001.0
2020-09-23 12:40:00,28.14,28.19,28.11,28.14,25376.0,28.0139,28.0637,27.9841,28.0139,25376.0
2020-09-23 12:50:00,28.13,28.15,28.07,28.11,27114.0,28.004,28.0239,27.9443,27.9841,27114.0
2020-09-23 13:00:00,28.12,28.21,28.12,28.19,32197.0,27.994,28.0836,27.994,28.0637,32197.0
2020-09-23 13:10:00,28.2,28.24,28.16,28.23,26827.0,28.0737,28.1135,28.0339,28.1035,26827.0
2020-09-23 13:20:00,28.23,28.23,28.16,28.18,31737.0,28.1035,28.1035,28.0339,28.0538,31737.0
2020-09-23 13:30:00,28.18,28.18,28.12,28.13,34216.0,28.0538,28.0538,27.994,28.004,34216.0
2020-09-23 13:40:00,28.14,28.18,28.12,28.14,39515.0,28.0139,28.0538,27.994,28.0139,39515.0
2020-09-23 13:50:00,28.14,28.14,28.02,28.09,47628.0,28.0139,28.0139,27.8945,27.9642,47628.0
2020-09-23 14:00:00,28.1,28.1,28.04,28.04,35162.0,27.9741,27.9741,27.9144,27.9144,35162.0
2020-09-23 14:10:00,28.05,28.08,27.97,28.01,48502.0,27.9243,27.9542,27.8447,27.8845,48502.0
2020-09-23 14:20:00,28.0,28.04,27.95,28.03,88631.0,27.8746,27.9144,27.8248,27.9044,88631.0
2020-09-23 14:30:00,28.03,28.1,28.0,28.1,50051.0,27.9044,27.9741,27.8746,27.9741,50051.0
2020-09-23 14:40:00,28.09,28.1,27.95,27.96,153178.0,27.9642,27.9741,27.8248,27.8347,153178.0
2020-09-23 14:50:00,27.95,28.02,27.9,27.92,99191.0,27.8248,27.8945,27.775,27.7949,99191.0
2020-09-23 15:00:00,27.93,27.93,27.73,27.77,121055.0,27.8049,27.8049,27.6058,27.6456,121055.0
2020-09-23 15:10:00,27.77,27.82,27.71,27.76,110851.0,27.6456,27.6954,27.5859,27.6356,110851.0
2020-09-23 15:20:00,27.75,27.82,27.72,27.82,82544.0,27.6257,27.6954,27.5958,27.6954,82544.0
2020-09-23 15:30:00,27.81,27.86,27.77,27.8,116339.0,27.6854,27.7352,27.6456,27.6755,116339.0
2020-09-23 15:40:00,27.8,27.85,27.69,27.71,139223.0,27.6755,27.7252,27.566,27.5859,139223.0
2020-09-23 15:50:00,27.7,27.74,27.65,27.68,345291.0,27.5759,27.6157,27.5261,27.556,345291.0
2020-09-24 09:30:00,27.55,27.58,27.32,27.48,278277.0,27.4266,27.4565,27.1976,27.3569,278277.0
2020-09-24 09:40:00,27.49,27.72,27.41,27.69,161453.0,27.3669,27.5958,27.2872,27.566,161453.0
2020-09-24 09:50:00,27.7,27.79,27.66,27.67,179439.0,27.5759,27.6655,27.5361,27.546,179439.0
2020-09-24 10:00:00,27.68,27.9,27.67,27.89,135210.0,27.556,27.775,27.546,27.7651,135210.0
2020-09-24 10:10:00,27.89,28.01,27.71,27.96,126223.0,27.7651,27.8845,27.5859,27.8347,126223.0
2020-09-24 10:20:00,27.96,27.96,27.77,27.8,138254.0,27.8347,27.8347,27.6456,27.6755,138254.0
2020-09-24 10:30:00,27.8,27.84,27.74,27.76,72624.0,27.6755,27.7153,27.6157,27.6356,72624.0
2020-09-24 10:40:00,27.74,27.82,27.66,27.76,38871.0,27.6157,27.6954,27.5361,27.6356,38871.0
2020-09-24 10:50:00,27.76,27.83,27.72,27.81,29468.0,27.6356,27.7053,27.5958,27.6854,29468.0
2020-09-24 11:00:00,27.81,27.81,27.71,27.73,74034.0,27.6854,27.6854,27.5859,27.6058,74034.0
2020-09-24 11:10:00,27.73,27.8,27.63,27.65,147055.0,27.6058,27.6755,27.5062,27.5261,147055.0
2020-09-24 11:20:00,27.64,27.73,27.64,27.68,147469.0,27.5162,27.6058,27.5162,27.556,147469.0
2020-09-24 11:30:00,27.68,27.69,27.61,27.64,209072.0,27.556,27.566,27.4863,27.5162,209072.0
2020-09-24 11:40:00,27.65,27.73,27.6,27.61,171577.0,27.5261,27.6058,27.4764,27.4863,171577.0
2020-09-24 11:50:00,27.61,27.62,27.51,27.59,58353.0,27.4863,27.4963,27.3868,27.4664,58353.0
2020-09-24 12:00:00,27.59,27.77,27.58,27.77,89736.0,27.4664,27.6456,27.4565,27.6456,89736.0
2020-09-24 12:10:00,27.76,27.8,27.7,27.79,33339.0,27.6356,27.6755,27.5759,27.6655,33339.0
2020-09-24 12:20:00,27.8,27.9,27.79,27.89,31362.0,27.6755,27.775,27.6655,27.7651,31362.0
2020-09-24 12:30:00,27.89,27.91,27.77,27.79,28644.0,27.7651,27.785,27.6456,27.6655,28644.0
2020-09-24 12:40:00,27.78,27.85,27.76,27.85,120761.0,27.6556,27.7252,27.6356,27.7252,120761.0
2020-09-24 12:50:00,27.85,27.88,27.81,27.88,27795.0,27.7252,27.7551,27.6854,27.7551,27795.0
2020-09-24 13:00:00,27.87,27.92,27.86,27.89,25179.0,27.7452,27.7949,27.7352,27.7651,25179.0
2020-09-24 13:10:00,27.89,27.99,27.89,27.94,59308.0,27.7651,27.8646,27.7651,27.8148,59308.0
2020-09-24 13:20:00,27.95,28.02,27.89,28.01,133094.0,27.8248,27.8945,27.7651,27.8845,133094.0
2020-09-24 13:30:00,28.01,28.09,27.99,28.09,69083.0,27.8845,27.9642,27.8646,27.9642,69083.0
2020-09-24 13:40:00,28.09,28.15,28.04,28.04,50925.0,27.9642,28.0239,27.9144,27.9144,50925.0
2020-09-24 13:50:00,28.05,28.12,28.01,28.05,96011.0,27.9243,27.994,27.8845,27.9243,96011.0
2020-09-24 14:00:00,28.06,28.1,28.01,28.05,59821.0,27.9343,27.9741,27.8845,27.9243,59821.0
2020-09-24 14:10:00,28.05,28.1,27.87,28.0,258608.0,27.9243,27.9741,27.7452,27.8746,258608.0
2020-09-24 14:20:00,28.01,28.02,27.9,27.99,36719.0,27.8845,27.8945,27.775,27.8646,36719.0
2020-09-24 14:30:00,27.98,28.03,27.97,28.0,72452.0,27.8547,27.9044,27.8447,27.8746,72452.0
2020-09-24 14:40:00,27.99,28.01,27.91,27.92,61654.0,27.8646,27.8845,27.785,27.7949,61654.0
2020-09-24 14:50:00,27.91,27.92,27.79,27.79,48384.0,27.785,27.7949,27.6655,27.6655,48384.0
2020-09-24 15:00:00,27.8,27.88,27.78,27.87,56027.0,27.6755,27.7551,27.6556,27.7452,56027.0
2020-09-24 15:10:00,27.86,27.9,27.8,27.8,49216.0,27.7352,27.775,27.6755,27.6755,49216.0
2020-09-24 15:20:00,27.81,27.83,27.67,27.75,168893.0,27.6854,27.7053,27.546,27.6257,168893.0
2020-09-24 15:30:00,27.75,27.82,27.7,27.81,132241.0,27.6257,27.6954,27.5759,27.6854,132241.0
2020-09-24 15:40:00,27.81,27.93,27.79,27.79,181608.0,27.6854,27.8049,27.6655,27.6655,181608.0
2020-09-24 15:50:00,27.8,27.91,27.72,27.76,575522.0,27.6755,27.785,27.5958,27.6356,575522.0
2020-09-25 09:30:00,29.05,29.87,29.0,29.82,661753.0,28.9199,29.7362,28.8701,29.6864,661753.0
2020-09-25 09:40:00,29.82,29.87,29.59,29.81,476299.0,29.6864,29.7362,29.4574,29.6765,476299.0
2020-09-25 09:50:00,29.82,29.95,29.65,29.71,341382.0,29.6864,29.8158,29.5172,29.5769,341382.0
2020-09-25 10:00:00,29.71,29.76,29.55,29.56,274288.0,29.5769,29.6267,29.4176,29.4276,274288.0
2020-09-25 10:10:00,29.57,29.74,29.41,29.68,233698.0,29.4375,29.6068,29.2783,29.547,233698.0
2020-09-25 10:20:00,29.69,29.79,29.67,29.75,128060.0,29.557,29.6566,29.5371,29.6167,128060.0
2020-09-25 10:30:00,29.75,29.98,29.7,29.98,206448.0,29.6167,29.8457,29.567,29.8457,206448.0
2020-09-25 10:40:00,29.98,30.03,29.91,29.96,232691.0,29.8457,29.8955,29.776,29.8258,232691.0
2020-09-25 10:50:00,29.96,30.18,29.96,30.13,201240.0,29.8258,30.0448,29.8258,29.995,201240.0
2020-09-25 11:00:00,30.15,30.5,30.15,30.47,356727.0,30.0149,30.3634,30.0149,30.3335,356727.0
2020-09-25 11:10:00,30.47,30.59,30.31,30.42,230601.0,30.3335,30.453,30.1742,30.2837,230601.0
2020-09-25 11:20:00,30.41,30.42,30.18,30.25,206023.0,30.2738,30.2837,30.0448,30.1145,206023.0
2020-09-25 11:30:00,30.25,30.31,30.15,30.16,402006.0,30.1145,30.1742,30.0149,30.0249,402006.0
2020-09-25 11:40:00,30.17,30.3,30.12,30.26,168719.0,30.0348,30.1643,29.9851,30.1244,168719.0
2020-09-25 11:50:00,30.26,30.26,30.04,30.05,132989.0,30.1244,30.1244,29.9054,29.9154,132989.0
2020-09-25 12:00:00,30.05,30.1,29.97,29.99,101841.0,29.9154,29.9652,29.8357,29.8557,101841.0
2020-09-25 12:10:00,29.99,30.03,29.91,29.93,69607.0,29.8557,29.8955,29.776,29.7959,69607.0
2020-09-25 12:20:00,29.94,30.06,29.93,29.99,84433.0,29.8059,29.9253,29.7959,29.8557,84433.0
2020-09-25 12:30:00,29.99,30.0,29.85,29.93,97746.0,29.8557,29.8656,29.7163,29.7959,97746.0
2020-09-25 12:40:00,29.93,29.97,29.87,29.89,43114.0,29.7959,29.8357,29.7362,29.7561,43114.0
2020-09-25 12:50:00,29.88,29.9,29.86,29.88,44315.0,29.7461,29.7661,29.7262,29.7461,44315.0
2020-09-25 13:00:00,29.88,29.94,29.86,29.94,58694.0,29.7461,29.8059,29.7262,29.8059,58694.0
2020-09-25 13:10:00,29.94,29.95,29.88,29.94,55624.0,29.8059,29.8158,29.7461,29.8059,55624.0
2020-09-25 13:20:00,29.94,30.03,29.93,29.97,51113.0,29.8059,29.8955,29.7959,29.8357,51113.0
2020-09-25 13:30:00,29.97,29.97,29.8,29.85,82943.0,29.8357,29.8357,29.6665,29.7163,82943.0
2020-09-25 13:40:00,29.86,29.89,29.82,29.88,46779.0,29.7262,29.7561,29.6864,29.7461,46779.0
2020-09-25 13:50:00,29.88,29.93,29.83,29.92,43637.0,29.7461,29.7959,29.6964,29.786,43637.0
2020-09-25 14:00:00,29.93,30.14,29.93,30.13,119352.0,29.7959,30.005,29.7959,29.995,119352.0
2020-09-25 14:10:00,30.12,30.21,30.07,30.17,118484.0,29.9851,30.0747,29.9353,30.0348,118484.0
2020-09-25 14:20:00,30.17,30.18,30.1,30.15,102869.0,30.0348,30.0448,29.9652,30.0149,102869.0
2020-09-25 14:30:00,30.15,30.24,30.13,30.21,67699.0,30.0149,30.1045,29.995,30.0747,67699.0
2020-09-25 14:40:00,30.21,30.21,30.13,30.15,60312.0,30.0747,30.0747,29.995,30.0149,60312.0
2020-09-25 14:50:00,30.15,30.22,30.14,30.18,66212.0,30.0149,30.0846,30.005,30.0448,66212.0
2020-09-25 15:00:00,30.18,30.27,30.14,30.27,98780.0,30.0448,30.1344,30.005,30.1344,98780.0
2020-09-25 15:10:00,30.27,30.32,30.17,30.3,292711.0,30.1344,30.1842,30.0348,30.1643,292711.0
2020-09-25 15:20:00,30.3,30.3,30.24,30.25,93903.0,30.1643,30.1643,30.1045,30.1145,93903.0
2020-09-25 15:30:00,30.25,30.3,30.21,30.28,189859.0,30.1145,30.1643,30.0747,30.1444,189859.0
2020-09-25 15:40:00,30.28,30.31,30.17,30.18,195108.0,30.1444,30.1742,30.0348,30.0448,195108.0
2020-09-25 15:50:00,30.18,30.2,30.07,30.15,619232.0,30.0448,30.0647,29.9353,30.0149,619232.0
2020-09-28 09:30:00,30.48,30.99,30.48,30.74,403694.0,30.3435,30.8512,30.3435,30.6023,403694.0
2020-09-28 09:40:00,30.75,31.17,30.71,31.16,368404.0,30.6123,31.0304,30.5724,31.0204,368404.0
2020-09-28 09:50:00,31.15,31.2,30.98,31.15,260490.0,31.0105,31.0602,30.8412,31.0105,260490.0
2020-09-28 10:00:00,31.16,31.32,31.12,31.17,245599.0,31.0204,31.1797,30.9806,31.0304,245599.0
2020-09-28 10:10:00,31.16,31.29,31.09,31.15,261410.0,31.0204,31.1498,30.9507,31.0105,261410.0
2020-09-28 10:20:00,31.15,31.16,31.04,31.1,86446.0,31.0105,31.0204,30.901,30.9607,86446.0
2020-09-28 10:30:00,31.1,31.37,31.07,31.18,80547.0,30.9607,31.2295,30.9308,31.0403,80547.0
2020-09-28 10:40:00,31.18,31.41,31.16,31.4,117522.0,31.0403,31.2693,31.0204,31.2593,117522.0
2020-09-28 10:50:00,31.4,31.45,31.33,31.34,98781.0,31.2593,31.3091,31.1897,31.1996,98781.0
2020-09-28 11:00:00,31.34,31.38,31.22,31.38,76924.0,31.1996,31.2394,31.0801,31.2394,76924.0
2020-09-28 11:10:00,31.37,31.4,31.32,31.39,62165.0,31.2295,31.2593,31.1797,31.2494,62165.0
2020-09-28 11:20:00,31.39,31.45,31.32,31.38,93320.0,31.2494,31.3091,31.1797,31.2394,93320.0
2020-09-28 11:30:00,31.38,31.42,31.2,31.41,116272.0,31.2394,31.2793,31.0602,31.2693,116272.0
2020-09-28 11:40:00,31.4,31.41,31.32,31.4,79723.0,31.2593,31.2693,31.1797,31.2593,79723.0
2020-09-28 11:50:00,31.39,31.5,31.34,31.42,149968.0,31.2494,31.3589,31.1996,31.2793,149968.0
2020-09-28 12:00:00,31.42,31.44,31.37,31.41,56877.0,31.2793,31.2992,31.2295,31.2693,56877.0
2020-09-28 12:10:00,31.42,31.42,31.18,31.19,54422.0,31.2793,31.2793,31.0403,31.0503,54422.0
2020-09-28 12:20:00,31.19,31.27,31.13,31.2,56808.0,31.0503,31.1299,30.9905,31.0602,56808.0
2020-09-28 12:30:00,31.2,31.26,31.15,31.23,31763.0,31.0602,31.12,31.0105,31.0901,31763.0
2020-09-28 12:40:00,31.23,31.3,31.22,31.27,36461.0,31.0901,31.1598,31.0801,31.1299,36461.0
2020-09-28 12:50:00,31.28,31.36,31.28,31.32,30829.0,31.1399,31.2195,31.1399,31.1797,30829.0
2020-09-28 13:00:00,31.32,31.38,31.28,31.38,31523.0,31.1797,31.2394,31.1399,31.2394,31523.0
2020-09-28 13:10:00,31.38,31.38,31.31,31.36,39721.0,31.2394,31.2394,31.1697,31.2195,39721.0
2020-09-28 13:20:00,31.36,31.46,31.35,31.44,51803.0,31.2195,31.3191,31.2096,31.2992,51803.0
2020-09-28 13:30:00,31.44,31.55,31.42,31.52,163484.0,31.2992,31.4087,31.2793,31.3788,163484.0
2020-09-28 13:40:00,31.51,31.56,31.49,31.54,57757.0,31.3688,31.4186,31.3489,31.3987,57757.0
2020-09-28 13:50:00,31.55,31.68,31.55,31.65,116542.0,31.4087,31.5381,31.4087,31.5082,116542.0
2020-09-28 14:00:00,31.65,31.8,31.65,31.8,130039.0,31.5082,31.6575,31.5082,31.6575,130039.0
2020-09-28 14:10:00,31.8,31.86,31.74,31.84,164996.0,31.6575,31.7173,31.5978,31.6974,164996.0
2020-09-28 14:20:00,31.84,31.9,31.72,31.9,200878.0,31.6974,31.7571,31.5779,31.7571,200878.0
2020-09-28 14:30:00,31.9,31.99,31.89,31.96,165546.0,31.7571,31.8467,31.7471,31.8168,165546.0
2020-09-28 14:40:00,31.96,31.97,31.89,31.96,81765.0,31.8168,31.8268,31.7471,31.8168,81765.0
2020-09-28 14:50:00,31.96,32.02,31.95,32.02,223037.0,31.8168,31.8766,31.8069,31.8766,223037.0
2020-09-28 15:00:00,32.02,32.02,31.97,31.98,107324.0,31.8766,31.8766,31.8268,31.8367,107324.0
2020-09-28 15:10:00,31.98,32.09,31.97,32.08,282314.0,31.8367,31.9462,31.8268,31.9363,282314.0
2020-09-28 15:20:00,32.08,32.11,32.01,32.04,112668.0,31.9363,31.9662,31.8666,31.8965,112668.0
2020-09-28 15:30:00,32.04,32.07,32.0,32.04,323086.0,31.8965,31.9263,31.8567,31.8965,323086.0
2020-09-28 15:40:00,32.04,32.1,32.03,32.05,376363.0,31.8965,31.9562,31.8865,31.9064,376363.0
2020-09-28 15:50:00,32.04,32.05,31.93,32.0,494983.0,31.8965,31.9064,31.787,31.8567,494983.0
2020-09-29 09:30:00,31.4,31.75,30.9,31.51,620599.0,31.2593,31.6078,30.7616,31.3688,620599.0
2020-09-29 09:40:00,31.52,31.67,31.4,31.55,161757.0,31.3788,31.5281,31.2593,31.4087,161757.0
2020-09-29 09:50:00,31.55,31.63,31.45,31.57,106401.0,31.4087,31.4883,31.3091,31.4286,106401.0
2020-09-29 10:00:00,31.59,31.83,31.57,31.8,116277.0,31.4485,31.6874,31.4286,31.6575,116277.0
2020-09-29 10:10:00,31.8,31.8,31.54,31.56,104331.0,31.6575,31.6575,31.3987,31.4186,104331.0
2020-09-29 10:20:00,31.57,31.59,31.33,31.37,103221.0,31.4286,31.4485,31.1897,31.2295,103221.0
2020-09-29 10:30:00,31.37,31.47,31.3,31.31,114607.0,31.2295,31.329,31.1598,31.1697,114607.0
2020-09-29 10:40:00,31.31,31.38,31.3,31.31,113797.0,31.1697,31.2394,31.1598,31.1697,113797.0
2020-09-29 10:50:00,31.32,31.36,31.18,31.19,105552.0,31.1797,31.2195,31.0403,31.0503,105552.0
2020-09-29 11:00:00,31.19,31.27,31.14,31.2,121705.0,31.0503,31.1299,31.0005,31.0602,121705.0
2020-09-29 11:10:00,31.2,31.34,31.18,31.31,99103.0,31.0602,31.1996,31.0403,31.1697,99103.0
2020-09-29 11:20:00,31.32,31.37,31.28,31.29,86811.0,31.1797,31.2295,31.1399,31.1498,86811.0
2020-09-29 11:30:00,31.29,31.32,31.21,31.22,46110.0,31.1498,31.1797,31.0702,31.0801,46110.0
2020-09-29 11:40:00,31.21,31.22,31.03,31.05,44768.0,31.0702,31.0801,30.891,30.9109,44768.0
2020-09-29 11:50:00,31.05,31.22,31.02,31.19,97011.0,30.9109,31.0801,30.881,31.0503,97011.0
2020-09-29 12:00:00,31.18,31.23,31.13,31.22,62694.0,31.0403,31.0901,30.9905,31.0801,62694.0
2020-09-29 12:10:00,31.22,31.22,31.14,31.21,34836.0,31.0801,31.0801,31.0005,31.0702,34836.0
2020-09-29 12:20:00,31.2,31.26,31.19,31.23,44351.0,31.0602,31.12,31.0503,31.0901,44351.0
2020-09-29 12:30:00,31.24,31.36,31.23,31.34,40274.0,31.1001,31.2195,31.0901,31.1996,40274.0
2020-09-29 12:40:00,31.34,31.35,31.25,31.29,34815.0,31.1996,31.2096,31.11,31.1498,34815.0
2020-09-29 12:50:00,31.29,31.36,31.28,31.36,31800.0,31.1498,31.2195,31.1399,31.2195,31800.0
2020-09-29 13:00:00,31.36,31.38,31.21,31.22,48095.0,31.2195,31.2394,31.0702,31.0801,48095.0
2020-09-29 13:10:00,31.23,31.29,31.2,31.24,55105.0,31.0901,31.1498,31.0602,31.1001,55105.0
2020-09-29 13:20:00,31.24,31.34,31.21,31.31,55430.0,31.1001,31.1996,31.0702,31.1697,55430.0
2020-09-29 13:30:00,31.31,31.33,31.29,31.31,42812.0,31.1697,31.1897,31.1498,31.1697,42812.0
2020-09-29 13:40:00,31.31,31.34,31.29,31.31,53391.0,31.1697,31.1996,31.1498,31.1697,53391.0
2020-09-29 13:50:00,31.31,31.38,31.3,31.35,58389.0,31.1697,31.2394,31.1598,31.2096,58389.0
2020-09-29 14:00:00,31.35,31.36,31.3,31.34,43351.0,31.2096,31.2195,31.1598,31.1996,43351.0
2020-09-29 14:10:00,31.35,31.37,31.3,31.34,38942.0,31.2096,31.2295,31.1598,31.1996,38942.0
2020-09-29 14:20:00,31.33,31.37,31.3,31.36,54121.0,31.1897,31.2295,31.1598,31.2195,54121.0
2020-09-29 14:30:00,31.36,31.38,31.33,31.35,34806.0,31.2195,31.2394,31.1897,31.2096,34806.0
2020-09-29 14:40:00,31.35,31.35,31.3,31.31,25615.0,31.2096,31.2096,31.1598,31.1697,25615.0
2020-09-29 14:50:00,31.32,31.34,31.3,31.31,71770.0,31.1797,31.1996,31.1598,31.1697,71770.0
2020-09-29 15:00:00,31.31,31.32,31.24,31.3,79246.0,31.1697,31.1797,31.1001,31.1598,79246.0
2020-09-29 15:10:00,31.29,31.37,31.28,31.35,54240.0,31.1498,31.2295,31.1399,31.2096,54240.0
2020-09-29 15:20:00,31.36,31.36,31.25,31.29,55711.0,31.2195,31.2195,31.11,31.1498,55711.0
2020-09-29 15:30:00,31.3,31.36,31.28,31.32,91028.0,31.1598,31.2195,31.1399,31.1797,91028.0
2020-09-29 15:40:00,31.32,31.35,31.29,31.34,124123.0,31.1797,31.2096,31.1498,31.1996,124123.0
2020-09-29 15:50:00,31.33,31.36,31.26,31.26,314370.0,31.1897,31.2195,31.12,31.12,314370.0
2020-09-30 09:30:00,31.4,31.74,31.15,31.54,305595.0,31.2593,31.5978,31.0105,31.3987,305595.0
2020-09-30 09:40:00,31.55,31.55,31.39,31.47,73509.0,31.4087,31.4087,31.2494,31.329,73509.0
2020-09-30 09:50:00,31.49,31.53,31.3,31.49,134997.0,31.3489,31.3888,31.1598,31.3489,134997.0
2020-09-30 10:00:00,31.49,31.61,31.43,31.61,112414.0,31.3489,31.4684,31.2892,31.4684,112414.0
2020-09-30 10:10:00,31.6,31.65,31.5,31.55,59278.0,31.4584,31.5082,31.3589,31.4087,59278.0
2020-09-30 10:20:00,31.55,31.66,31.54,31.58,72129.0,31.4087,31.5182,31.3987,31.4385,72129.0
2020-09-30 10:30:00,31.59,31.6,31.49,31.53,52972.0,31.4485,31.4584,31.3489,31.3888,52972.0
2020-09-30 10:40:00,31.54,31.57,31.39,31.41,50188.0,31.3987,31.4286,31.2494,31.2693,50188.0
2020-09-30 10:50:00,31.41,31.48,31.39,31.46,107016.0,31.2693,31.339,31.2494,31.3191,107016.0
2020-09-30 11:00:00,31.46,31.47,31.32,31.35,44049.0,31.3191,31.329,31.1797,31.2096,44049.0
2020-09-30 11:10:00,31.36,31.38,31.28,31.31,50494.0,31.2195,31.2394,31.1399,31.1697,50494.0
2020-09-30 11:20:00,31.31,31.34,31.26,31.27,72270.0,31.1697,31.1996,31.12,31.1299,72270.0
2020-09-30 11:30:00,31.26,31.28,31.17,31.22,113214.0,31.12,31.1399,31.0304,31.0801,113214.0
2020-09-30 11:40:00,31.22,31.32,31.18,31.3,55514.0,31.0801,31.1797,31.0403,31.1598,55514.0
2020-09-30 11:50:00,31.31,31.32,31.23,31.26,135327.0,31.1697,31.1797,31.0901,31.12,135327.0
2020-09-30 12:00:00,31.25,31.33,31.25,31.32,51240.0,31.11,31.1897,31.11,31.1797,51240.0
2020-09-30 12:10:00,31.32,31.33,31.23,31.23,42782.0,31.1797,31.1897,31.0901,31.0901,42782.0
2020-09-30 12:20:00,31.24,31.28,31.23,31.28,53202.0,31.1001,31.1399,31.0901,31.1399,53202.0
2020-09-30 12:30:00,31.28,31.36,31.27,31.33,61325.0,31.1399,31.2195,31.1299,31.1897,61325.0
2020-09-30 12:40:00,31.33,31.33,31.24,31.27,30708.0,31.1897,31.1897,31.1001,31.1299,30708.0
2020-09-30 12:50:00,31.27,31.31,31.25,31.31,30679.0,31.1299,31.1697,31.11,31.1697,30679.0
2020-09-30 13:00:00,31.31,31.32,31.23,31.26,24520.0,31.1697,31.1797,31.0901,31.12,24520.0
2020-09-30 13:10:00,31.25,31.27,31.23,31.27,25708.0,31.11,31.1299,31.0901,31.1299,25708.0
2020-09-30 13:20:00,31.26,31.27,31.17,31.18,27566.0,31.12,31.1299,31.0304,31.0403,27566.0
2020-09-30 13:30:00,31.18,31.26,31.17,31.21,33230.0,31.0403,31.12,31.0304,31.0702,33230.0
2020-09-30 13:40:00,31.21,31.26,31.2,31.26,32959.0,31.0702,31.12,31.0602,31.12,32959.0
2020-09-30 13:50:00,31.26,31.31,31.25,31.31,53050.0,31.12,31.1697,31.11,31.1697,53050.0
2020-09-30 14:00:00,31.31,31.34,31.27,31.34,54023.0,31.1697,31.1996,31.1299,31.1996,54023.0
2020-09-30 14:10:00,31.33,31.37,31.32,31.33,37311.0,31.1897,31.2295,31.1797,31.1897,37311.0
2020-09-30 14:20:00,31.33,31.37,31.17,31.23,112210.0,31.1897,31.2295,31.0304,31.0901,112210.0
2020-09-30 14:30:00,31.23,31.24,31.05,31.07,34997.0,31.0901,31.1001,30.9109,30.9308,34997.0
2020-09-30 14:40:00,31.08,31.1,30.96,31.01,92975.0,30.9408,30.9607,30.8213,30.8711,92975.0
2020-09-30 14:50:00,31.0,31.17,30.98,31.16,46939.0,30.8611,31.0304,30.8412,31.0204,46939.0
2020-09-30 15:00:00,31.15,31.23,31.12,31.18,48562.0,31.0105,31.0901,30.9806,31.0403,48562.0
2020-09-30 15:10:00,31.18,31.2,31.01,31.03,83949.0,31.0403,31.0602,30.8711,30.891,83949.0
2020-09-30 15:20:00,31.03,31.08,30.89,31.08,89409.0,30.891,30.9408,30.7516,30.9408,89409.0
2020-09-30 15:30:00,31.08,31.08,30.97,31.05,63813.0,30.9408,30.9408,30.8313,30.9109,63813.0
2020-09-30 15:40:00,31.05,31.19,31.02,31.18,112674.0,30.9109,31.0503,30.881,31.0403,112674.0
2020-09-30 15:50:00,31.18,31.27,31.11,31.12,318490.0,31.0403,31.1299,30.9706,30.9806,318490.0
2020-10-01 09:30:00,31.33,31.47,31.19,31.3,115977.0,31.1897,31.329,31.0503,31.1598,115977.0
2020-10-01 09:40:00,31.33,31.41,31.25,31.36,65401.0,31.1897,31.2693,31.11,31.2195,65401.0
2020-10-01 09:50:00,31.35,31.38,31.16,31.27,44591.0,31.2096,31.2394,31.0204,31.1299,44591.0
2020-10-01 10:00:00,31.23,31.26,31.12,31.25,75141.0,31.0901,31.12,30.9806,31.11,75141.0
2020-10-01 10:10:00,31.25,31.36,31.22,31.32,60421.0,31.11,31.2195,31.0801,31.1797,60421.0
2020-10-01 10:20:00,31.31,31.41,31.3,31.35,36716.0,31.1697,31.2693,31.1598,31.2096,36716.0
2020-10-01 10:30:00,31.34,31.42,31.32,31.4,25719.0,31.1996,31.2793,31.1797,31.2593,25719.0
2020-10-01 10:40:00,31.41,31.44,31.31,31.36,28444.0,31.2693,31.2992,31.1697,31.2195,28444.0
2020-10-01 10:50:00,31.35,31.39,31.27,31.32,24373.0,31.2096,31.2494,31.1299,31.1797,24373.0
2020-10-01 11:00:00,31.33,31.36,31.26,31.31,36240.0,31.1897,31.2195,31.12,31.1697,36240.0
2020-10-01 11:10:00,31.31,31.36,31.28,31.31,25656.0,31.1697,31.2195,31.1399,31.1697,25656.0
2020-10-01 11:20:00,31.31,31.39,31.3,31.38,24038.0,31.1697,31.2494,31.1598,31.2394,24038.0
2020-10-01 11:30:00,31.38,31.43,31.36,31.42,27592.0,31.2394,31.2892,31.2195,31.2793,27592.0
2020-10-01 11:40:00,31.43,31.44,31.33,31.33,22916.0,31.2892,31.2992,31.1897,31.1897,22916.0
2020-10-01 11:50:00,31.32,31.39,31.32,31.33,20214.0,31.1797,31.2494,31.1797,31.1897,20214.0
2020-10-01 12:00:00,31.32,31.35,31.31,31.34,19254.0,31.1797,31.2096,31.1697,31.1996,19254.0
2020-10-01 12:10:00,31.33,31.37,31.26,31.26,33209.0,31.1897,31.2295,31.12,31.12,33209.0
2020-10-01 12:20:00,31.26,31.34,31.26,31.32,27467.0,31.12,31.1996,31.12,31.1797,27467.0
2020-10-01 12:30:00,31.32,31.33,31.26,31.27,22151.0,31.1797,31.1897,31.12,31.1299,22151.0
2020-10-01 12:40:00,31.27,31.27,31.21,31.23,11996.0,31.1299,31.1299,31.0702,31.0901,11996.0
2020-10-01 12:50:00,31.23,31.24,31.16,31.21,81096.0,31.0901,31.1001,31.0204,31.0702,81096.0
2020-10-01 13:00:00,31.22,31.27,31.21,31.26,11961.0,31.0801,31.1299,31.0702,31.12,11961.0
2020-10-01 13:10:00,31.25,31.26,31.21,31.24,19464.0,31.11,31.12,31.0702,31.1001,19464.0
2020-10-01 13:20:00,31.25,31.27,31.21,31.26,26583.0,31.11,31.1299,31.0702,31.12,26583.0
2020-10-01 13:30:00,31.27,31.27,31.24,31.26,20232.0,31.1299,31.1299,31.1001,31.12,20232.0
2020-10-01 13:40:00,31.27,31.27,31.22,31.24,12816.0,31.1299,31.1299,31.0801,31.1001,12816.0
2020-10-01 13:50:00,31.25,31.29,31.21,31.23,36123.0,31.11,31.1498,31.0702,31.0901,36123.0
2020-10-01 14:00:00,31.23,31.29,31.14,31.22,59641.0,31.0901,31.1498,31.0005,31.0801,59641.0
2020-10-01 14:10:00,31.22,31.26,31.13,31.14,33368.0,31.0801,31.12,30.9905,31.0005,33368.0
2020-10-01 14:20:00,31.15,31.21,31.11,31.2,21147.0,31.0105,31.0702,30.9706,31.0602,21147.0
2020-10-01 14:30:00,31.2,31.26,31.19,31.23,28032.0,31.0602,31.12,31.0503,31.0901,28032.0
2020-10-01 14:40:00,31.24,31.26,31.21,31.22,19642.0,31.1001,31.12,31.0702,31.0801,19642.0
2020-10-01 14:50:00,31.22,31.25,31.21,31.22,20092.0,31.0801,31.11,31.0702,31.0801,20092.0
2020-10-01 15:00:00,31.23,31.28,31.22,31.24,23838.0,31.0901,31.1399,31.0801,31.1001,23838.0
2020-10-01 15:10:00,31.25,31.27,31.18,31.21,23173.0,31.11,31.1299,31.0403,31.0702,23173.0
2020-10-01 15:20:00,31.21,31.21,31.14,31.19,37821.0,31.0702,31.0702,31.0005,31.0503,37821.0
2020-10-01 15:30:00,31.19,31.23,31.17,31.23,64792.0,31.0503,31.0901,31.0304,31.0901,64792.0
2020-10-01 15:40:00,31.23,31.24,31.18,31.21,71939.0,31.0901,31.1001,31.0403,31.0702,71939.0
2020-10-01 15:50:00,31.21,31.3,31.2,31.29,258851.0,31.0702,31.1598,31.0602,31.1498,258851.0
2020-10-02 09:30:00,30.49,31.09,30.39,31.02,127425.0,30.3534,30.9507,30.2539,30.881,127425.0
2020-10-02 09:40:00,31.0,31.1,30.98,31.07,80530.0,30.8611,30.9607,30.8412,30.9308,80530.0
2020-10-02 09:50:00,31.07,31.09,30.86,30.91,67573.0,30.9308,30.9507,30.7218,30.7715,67573.0
2020-10-02 10:00:00,30.89,30.98,30.84,30.98,78826.0,30.7516,30.8412,30.7018,30.8412,78826.0
2020-10-02 10:10:00,30.99,31.16,30.96,31.15,26290.0,30.8512,31.0204,30.8213,31.0105,26290.0
2020-10-02 10:20:00,31.15,31.25,31.13,31.15,32106.0,31.0105,31.11,30.9905,31.0105,32106.0
2020-10-02 10:30:00,31.15,31.24,31.1,31.19,33505.0,31.0105,31.1001,30.9607,31.0503,33505.0
2020-10-02 10:40:00,31.2,31.2,31.13,31.2,24550.0,31.0602,31.0602,30.9905,31.0602,24550.0
2020-10-02 10:50:00,31.2,31.25,31.17,31.22,22008.0,31.0602,31.11,31.0304,31.0801,22008.0
2020-10-02 11:00:00,31.21,31.21,31.06,31.1,37788.0,31.0702,31.0702,30.9209,30.9607,37788.0
2020-10-02 11:10:00,31.11,31.15,31.09,31.14,18791.0,30.9706,31.0105,30.9507,31.0005,18791.0
2020-10-02 11:20:00,31.14,31.17,31.09,31.15,37005.0,31.0005,31.0304,30.9507,31.0105,37005.0
2020-10-02 11:30:00,31.14,31.17,31.07,31.07,29518.0,31.0005,31.0304,30.9308,30.9308,29518.0
2020-10-02 11:40:00,31.06,31.08,31.01,31.05,30186.0,30.9209,30.9408,30.8711,30.9109,30186.0
2020-10-02 11:50:00,31.05,31.1,30.96,30.99,70162.0,30.9109,30.9607,30.8213,30.8512,70162.0
2020-10-02 12:00:00,30.98,30.99,30.78,30.98,98530.0,30.8412,30.8512,30.6421,30.8412,98530.0
2020-10-02 12:10:00,30.99,31.2,30.98,31.18,40947.0,30.8512,31.0602,30.8412,31.0403,40947.0
2020-10-02 12:20:00,31.2,31.23,31.14,31.15,21500.0,31.0602,31.0901,31.0005,31.0105,21500.0
2020-10-02 12:30:00,31.15,31.19,31.05,31.17,37317.0,31.0105,31.0503,30.9109,31.0304,37317.0
2020-10-02 12:40:00,31.17,31.17,31.06,31.08,16819.0,31.0304,31.0304,30.9209,30.9408,16819.0
2020-10-02 12:50:00,31.07,31.11,31.03,31.05,16781.0,30.9308,30.9706,30.891,30.9109,16781.0
2020-10-02 13:00:00,31.06,31.08,30.94,31.0,29462.0,30.9209,30.9408,30.8014,30.8611,29462.0
2020-10-02 13:10:00,31.0,31.04,30.94,31.03,57569.0,30.8611,30.901,30.8014,30.891,57569.0
2020-10-02 13:20:00,31.03,31.13,31.01,31.11,32189.0,30.891,30.9905,30.8711,30.9706,32189.0
2020-10-02 13:30:00,31.11,31.19,31.07,31.18,31312.0,30.9706,31.0503,30.9308,31.0403,31312.0
2020-10-02 13:40:00,31.18,31.18,30.95,30.98,45099.0,31.0403,31.0403,30.8114,30.8412,45099.0
2020-10-02 13:50:00,30.99,30.99,30.91,30.94,19774.0,30.8512,30.8512,30.7715,30.8014,19774.0
2020-10-02 14:00:00,30.93,31.04,30.93,31.02,34962.0,30.7914,30.901,30.7914,30.881,34962.0
2020-10-02 14:10:00,31.03,31.08,31.0,31.05,15925.0,30.891,30.9408,30.8611,30.9109,15925.0
2020-10-02 14:20:00,31.06,31.08,31.01,31.03,24510.0,30.9209,30.9408,30.8711,30.891,24510.0
2020-10-02 14:30:00,31.04,31.05,30.89,30.9,48872.0,30.901,30.9109,30.7516,30.7616,48872.0
2020-10-02 14:40:00,30.9,31.0,30.89,31.0,28811.0,30.7616,30.8611,30.7516,30.8611,28811.0
2020-10-02 14:50:00,30.99,31.08,30.96,31.03,28376.0,30.8512,30.9408,30.8213,30.891,28376.0
2020-10-02 15:00:00,31.04,31.05,30.96,30.98,24977.0,30.901,30.9109,30.8213,30.8412,24977.0
2020-10-02 15:10:00,30.98,31.04,30.9,30.97,37276.0,30.8412,30.901,30.7616,30.8313,37276.0
2020-10-02 15:20:00,30.98,31.03,30.95,31.03,29880.0,30.8412,30.891,30.8114,30.891,29880.0
2020-10-02 15:30:00,31.03,31.12,31.02,31.09,46783.0,30.891,30.9806,30.881,30.9507,46783.0
2020-10-02 15:40:00,31.09,31.14,31.05,31.08,66895.0,30.9507,31.0005,30.9109,30.9408,66895.0
2020-10-02 15:50:00,31.08,31.08,31.0,31.02,168990.0,30.9408,30.9408,30.8611,30.881,168990.0
2020-10-05 09:30:00,31.27,31.6,31.23,31.29,90124.0,31.1299,31.4584,31.0901,31.1498,90124.0
2020-10-05 09:40:00,31.29,31.45,31.24,31.38,100856.0,31.1498,31.3091,31.1001,31.2394,100856.0
2020-10-05 09:50:00,31.39,31.46,31.32,31.38,46083.0,31.2494,31.3191,31.1797,31.2394,46083.0
2020-10-05 10:00:00,31.39,31.42,31.28,31.31,134227.0,31.2494,31.2793,31.1399,31.1697,134227.0
2020-10-05 10:10:00,31.31,31.36,31.26,31.3,32376.0,31.1697,31.2195,31.12,31.1598,32376.0
2020-10-05 10:20:00,31.29,31.35,31.23,31.31,52384.0,31.1498,31.2096,31.0901,31.1697,52384.0
2020-10-05 10:30:00,31.32,31.32,31.15,31.15,19937.0,31.1797,31.1797,31.0105,31.0105,19937.0
2020-10-05 10:40:00,31.14,31.2,31.12,31.17,50491.0,31.0005,31.0602,30.9806,31.0304,50491.0
2020-10-05 10:50:00,31.17,31.27,31.16,31.27,21487.0,31.0304,31.1299,31.0204,31.1299,21487.0
2020-10-05 11:00:00,31.27,31.27,31.21,31.23,24457.0,31.1299,31.1299,31.0702,31.0901,24457.0
2020-10-05 11:10:00,31.22,31.22,31.13,31.19,31988.0,31.0801,31.0801,30.9905,31.0503,31988.0
2020-10-05 11:20:00,31.19,31.2,31.12,31.16,26469.0,31.0503,31.0602,30.9806,31.0204,26469.0
2020-10-05 11:30:00,31.16,31.2,31.1,31.1,88187.0,31.0204,31.0602,30.9607,30.9607,88187.0
2020-10-05 11:40:00,31.1,31.18,31.09,31.16,33378.0,30.9607,31.0403,30.9507,31.0204,33378.0
2020-10-05 11:50:00,31.15,31.19,31.13,31.18,20576.0,31.0105,31.0503,30.9905,31.0403,20576.0
2020-10-05 12:00:00,31.18,31.18,31.13,31.14,18105.0,31.0403,31.0403,30.9905,31.0005,18105.0
2020-10-05 12:10:00,31.14,31.24,31.14,31.2,49917.0,31.0005,31.1001,31.0005,31.0602,49917.0
2020-10-05 12:20:00,31.19,31.25,31.19,31.22,15150.0,31.0503,31.11,31.0503,31.0801,15150.0
2020-10-05 12:30:00,31.23,31.25,31.22,31.24,14814.0,31.0901,31.11,31.0801,31.1001,14814.0
2020-10-05 12:40:00,31.23,31.24,31.15,31.17,15425.0,31.0901,31.1001,31.0105,31.0304,15425.0
2020-10-05 12:50:00,31.18,31.18,31.13,31.15,16985.0,31.0403,31.0403,30.9905,31.0105,16985.0
2020-10-05 13:00:00,31.14,31.14,31.06,31.08,20007.0,31.0005,31.0005,30.9209,30.9408,20007.0
2020-10-05 13:10:00,31.07,31.1,31.05,31.1,23795.0,30.9308,30.9607,30.9109,30.9607,23795.0
2020-10-05 13:20:00,31.1,31.11,31.08,31.09,25809.0,30.9607,30.9706,30.9408,30.9507,25809.0
2020-10-05 13:30:00,31.09,31.12,31.06,31.09,29056.0,30.9507,30.9806,30.9209,30.9507,29056.0
2020-10-05 13:40:00,31.08,31.08,31.01,31.04,26530.0,30.9408,30.9408,30.8711,30.901,26530.0
2020-10-05 13:50:00,31.03,31.04,31.0,31.02,14736.0,30.891,30.901,30.8611,30.881,14736.0
2020-10-05 14:00:00,31.02,31.03,30.97,30.97,26621.0,30.881,30.891,30.8313,30.8313,26621.0
2020-10-05 14:10:00,30.97,30.99,30.95,30.97,20475.0,30.8313,30.8512,30.8114,30.8313,20475.0
2020-10-05 14:20:00,30.96,31.0,30.94,30.96,43193.0,30.8213,30.8611,30.8014,30.8213,43193.0
2020-10-05 14:30:00,30.97,31.04,30.97,31.0,26528.0,30.8313,30.901,30.8313,30.8611,26528.0
2020-10-05 14:40:00,31.0,31.08,30.99,31.06,29236.0,30.8611,30.9408,30.8512,30.9209,29236.0
2020-10-05 14:50:00,31.05,31.12,31.04,31.11,38332.0,30.9109,30.9806,30.901,30.9706,38332.0
2020-10-05 15:00:00,31.12,31.22,31.11,31.22,32091.0,30.9806,31.0801,30.9706,31.0801,32091.0
2020-10-05 15:10:00,31.22,31.25,31.2,31.24,38844.0,31.0801,31.11,31.0602,31.1001,38844.0
2020-10-05 15:20:00,31.24,31.28,31.22,31.25,37208.0,31.1001,31.1399,31.0801,31.11,37208.0
2020-10-05 15:30:00,31.25,31.28,31.23,31.26,59908.0,31.11,31.1399,31.0901,31.12,59908.0
2020-10-05 15:40:00,31.26,31.31,31.24,31.26,90244.0,31.12,31.1697,31.1001,31.12,90244.0
2020-10-05 15:50:00,31.26,31.3,31.18,31.23,321325.0,31.12,31.1598,31.0403,31.0901,321325.0
2020-10-06 09:30:00,31.39,32.2,31.29,31.99,353388.0,31.2494,32.0558,31.1498,31.8467,353388.0
2020-10-06 09:40:00,31.99,31.99,31.72,31.85,122756.0,31.8467,31.8467,31.5779,31.7073,122756.0
2020-10-06 09:50:00,31.84,31.9,31.72,31.79,83449.0,31.6974,31.7571,31.5779,31.6476,83449.0
2020-10-06 10:00:00,31.79,31.91,31.74,31.84,75335.0,31.6476,31.7671,31.5978,31.6974,75335.0
2020-10-06 10:10:00,31.83,31.89,31.78,31.84,41307.0,31.6874,31.7471,31.6376,31.6974,41307.0
2020-10-06 10:20:00,31.84,32.1,31.83,32.07,272714.0,31.6974,31.9562,31.6874,31.9263,272714.0
2020-10-06 10:30:00,32.08,32.3,32.07,32.27,127882.0,31.9363,32.1553,31.9263,32.1254,127882.0
2020-10-06 10:40:00,32.27,32.36,32.09,32.18,110072.0,32.1254,32.215,31.9462,32.0358,110072.0
2020-10-06 10:50:00,32.19,32.21,32.04,32.08,40953.0,32.0458,32.0657,31.8965,31.9363,40953.0
2020-10-06 11:00:00,32.08,32.16,32.06,32.13,42638.0,31.9363,32.0159,31.9164,31.9861,42638.0
2020-10-06 11:10:00,32.15,32.18,32.08,32.08,31389.0,32.006,32.0358,31.9363,31.9363,31389.0
2020-10-06 11:20:00,32.08,32.11,32.02,32.06,61791.0,31.9363,31.9662,31.8766,31.9164,61791.0
2020-10-06 11:30:00,32.06,32.17,32.04,32.13,61101.0,31.9164,32.0259,31.8965,31.9861,61101.0
2020-10-06 11:40:00,32.14,32.18,32.09,32.09,34741.0,31.996,32.0358,31.9462,31.9462,34741.0
2020-10-06 11:50:00,32.08,32.16,32.06,32.14,40765.0,31.9363,32.0159,31.9164,31.996,40765.0
2020-10-06 12:00:00,32.14,32.18,32.12,32.15,26721.0,31.996,32.0358,31.9761,32.006,26721.0
2020-10-06 12:10:00,32.14,32.19,32.12,32.18,38374.0,31.996,32.0458,31.9761,32.0358,38374.0
2020-10-06 12:20:00,32.18,32.25,32.17,32.23,37880.0,32.0358,32.1055,32.0259,32.0856,37880.0
2020-10-06 12:30:00,32.23,32.28,32.19,32.28,42599.0,32.0856,32.1354,32.0458,32.1354,42599.0
2020-10-06 12:40:00,32.27,32.33,32.27,32.32,41949.0,32.1254,32.1852,32.1254,32.1752,41949.0
2020-10-06 12:50:00,32.32,32.36,32.29,32.36,55069.0,32.1752,32.215,32.1454,32.215,55069.0
2020-10-06 13:00:00,32.36,32.37,32.31,32.36,34188.0,32.215,32.225,32.1653,32.215,34188.0
2020-10-06 13:10:00,32.35,32.36,32.31,32.36,43617.0,32.2051,32.215,32.1653,32.215,43617.0
2020-10-06 13:20:00,32.36,32.4,32.29,32.38,43741.0,32.215,32.2549,32.1454,32.2349,43741.0
2020-10-06 13:30:00,32.4,32.4,32.32,32.34,23603.0,32.2549,32.2549,32.1752,32.1951,23603.0
2020-10-06 13:40:00,32.34,32.35,32.24,32.27,31722.0,32.1951,32.2051,32.0956,32.1254,31722.0
2020-10-06 13:50:00,32.27,32.28,32.24,32.27,34247.0,32.1254,32.1354,32.0956,32.1254,34247.0
2020-10-06 14:00:00,32.26,32.37,32.26,32.37,42060.0,32.1155,32.225,32.1155,32.225,42060.0
2020-10-06 14:10:00,32.37,32.5,32.32,32.48,109929.0,32.225,32.3544,32.1752,32.3345,109929.0
2020-10-06 14:20:00,32.48,32.5,32.47,32.49,60257.0,32.3345,32.3544,32.3245,32.3445,60257.0
2020-10-06 14:30:00,32.5,32.52,32.45,32.47,119389.0,32.3544,32.3743,32.3046,32.3245,119389.0
2020-10-06 14:40:00,32.47,32.51,32.38,32.4,74388.0,32.3245,32.3644,32.2349,32.2549,74388.0
2020-10-06 14:50:00,32.39,32.39,32.0,32.14,217304.0,32.2449,32.2449,31.8567,31.996,217304.0
2020-10-06 15:00:00,32.13,32.13,31.85,31.94,123924.0,31.9861,31.9861,31.7073,31.7969,123924.0
2020-10-06 15:10:00,31.94,32.05,31.91,31.98,95742.0,31.7969,31.9064,31.7671,31.8367,95742.0
2020-10-06 15:20:00,31.98,32.16,31.96,32.13,108210.0,31.8367,32.0159,31.8168,31.9861,108210.0
2020-10-06 15:30:00,32.12,32.2,32.08,32.09,85885.0,31.9761,32.0558,31.9363,31.9462,85885.0
2020-10-06 15:40:00,32.09,32.09,31.98,32.05,236978.0,31.9462,31.9462,31.8367,31.9064,236978.0
2020-10-06 15:50:00,32.04,32.08,31.92,32.04,576557.0,31.8965,31.9363,31.777,31.8965,576557.0
2020-10-07 09:30:00,32.2,33.23,32.14,32.55,420105.0,32.0558,33.0811,31.996,32.4042,420105.0
2020-10-07 09:40:00,32.56,32.63,32.38,32.57,129297.0,32.4141,32.4838,32.2349,32.4241,129297.0
2020-10-07 09:50:00,32.57,32.82,32.52,32.81,77035.0,32.4241,32.673,32.3743,32.663,77035.0
2020-10-07 10:00:00,32.81,32.82,32.52,32.54,106048.0,32.663,32.673,32.3743,32.3942,106048.0
2020-10-07 10:10:00,32.53,32.53,32.39,32.45,48041.0,32.3843,32.3843,32.2449,32.3046,48041.0
2020-10-07 10:20:00,32.44,32.49,32.42,32.45,48428.0,32.2947,32.3445,32.2748,32.3046,48428.0
2020-10-07 10:30:00,32.44,32.6,32.38,32.39,62294.0,32.2947,32.454,32.2349,32.2449,62294.0
2020-10-07 10:40:00,32.4,32.41,32.29,32.33,58814.0,32.2549,32.2648,32.1454,32.1852,58814.0
2020-10-07 10:50:00,32.33,32.34,32.26,32.28,27991.0,32.1852,32.1951,32.1155,32.1354,27991.0
2020-10-07 11:00:00,32.29,32.34,32.23,32.25,55406.0,32.1454,32.1951,32.0856,32.1055,55406.0
2020-10-07 11:10:00,32.25,32.41,32.25,32.41,28547.0,32.1055,32.2648,32.1055,32.2648,28547.0
2020-10-07 11:20:00,32.4,32.4,32.31,32.38,33668.0,32.2549,32.2549,32.1653,32.2349,33668.0
2020-10-07 11:30:00,32.38,32.41,32.35,32.37,51485.0,32.2349,32.2648,32.2051,32.225,51485.0
2020-10-07 11:40:00,32.38,32.43,32.38,32.4,23817.0,32.2349,32.2847,32.2349,32.2549,23817.0
2020-10-07 11:50:00,32.41,32.45,32.38,32.43,24008.0,32.2648,32.3046,32.2349,32.2847,24008.0
2020-10-07 12:00:00,32.43,32.45,32.38,32.43,35884.0,32.2847,32.3046,32.2349,32.2847,35884.0
2020-10-07 12:10:00,32.43,32.44,32.37,32.4,39288.0,32.2847,32.2947,32.225,32.2549,39288.0
2020-10-07 12:20:00,32.4,32.45,32.24,32.29,56848.0,32.2549,32.3046,32.0956,32.1454,56848.0
2020-10-07 12:30:00,32.29,32.5,32.28,32.5,51557.0,32.1454,32.3544,32.1354,32.3544,51557.0
2020-10-07 12:40:00,32.5,32.55,32.47,32.53,33691.0,32.3544,32.4042,32.3245,32.3843,33691.0
2020-10-07 12:50:00,32.53,32.54,32.46,32.5,29656.0,32.3843,32.3942,32.3146,32.3544,29656.0
2020-10-07 13:00:00,32.5,32.6,32.49,32.53,27987.0,32.3544,32.454,32.3445,32.3843,27987.0
2020-10-07 13:10:00,32.54,32.56,32.49,32.51,16935.0,32.3942,32.4141,32.3445,32.3644,16935.0
2020-10-07 13:20:00,32.51,32.56,32.51,32.55,15991.0,32.3644,32.4141,32.3644,32.4042,15991.0
2020-10-07 13:30:00,32.55,32.58,32.54,32.54,18482.0,32.4042,32.4341,32.3942,32.3942,18482.0
2020-10-07 13:40:00,32.54,32.6,32.54,32.57,26957.0,32.3942,32.454,32.3942,32.4241,26957.0
2020-10-07 13:50:00,32.57,32.59,32.49,32.49,21798.0,32.4241,32.444,32.3445,32.3445,21798.0
2020-10-07 14:00:00,32.51,32.52,32.38,32.43,18325.0,32.3644,32.3743,32.2349,32.2847,18325.0
2020-10-07 14:10:00,32.44,32.46,32.4,32.45,26480.0,32.2947,32.3146,32.2549,32.3046,26480.0
2020-10-07 14:20:00,32.45,32.5,32.44,32.45,29918.0,32.3046,32.3544,32.2947,32.3046,29918.0
2020-10-07 14:30:00,32.44,32.48,32.43,32.46,23101.0,32.2947,32.3345,32.2847,32.3146,23101.0
2020-10-07 14:40:00,32.46,32.5,32.43,32.48,33311.0,32.3146,32.3544,32.2847,32.3345,33311.0
2020-10-07 14:50:00,32.48,32.54,32.48,32.48,22097.0,32.3345,32.3942,32.3345,32.3345,22097.0
2020-10-07 15:00:00,32.49,32.53,32.48,32.53,31042.0,32.3445,32.3843,32.3345,32.3843,31042.0
2020-10-07 15:10:00,32.53,32.59,32.53,32.58,33178.0,32.3843,32.444,32.3843,32.4341,33178.0
2020-10-07 15:20:00,32.58,32.58,32.55,32.58,32950.0,32.4341,32.4341,32.4042,32.4341,32950.0
2020-10-07 15:30:00,32.58,32.61,32.49,32.54,51355.0,32.4341,32.4639,32.3445,32.3942,51355.0
2020-10-07 15:40:00,32.55,32.58,32.53,32.57,91327.0,32.4042,32.4341,32.3843,32.4241,91327.0
2020-10-07 15:50:00,32.57,32.62,32.47,32.47,289208.0,32.4241,32.4739,32.3245,32.3245,289208.0
2020-10-08 09:30:00,32.97,33.1,32.71,32.8,364762.0,32.8223,32.9517,32.5635,32.6531,364762.0
2020-10-08 09:40:00,32.82,32.89,32.73,32.79,125158.0,32.673,32.7427,32.5834,32.6431,125158.0
2020-10-08 09:50:00,32.8,32.82,32.71,32.79,60924.0,32.6531,32.673,32.5635,32.6431,60924.0
2020-10-08 10:00:00,32.8,32.87,32.73,32.81,96088.0,32.6531,32.7228,32.5834,32.663,96088.0
2020-10-08 10:10:00,32.82,32.84,32.72,32.72,47254.0,32.673,32.6929,32.5734,32.5734,47254.0
2020-10-08 10:20:00,32.73,32.78,32.69,32.77,40970.0,32.5834,32.6332,32.5436,32.6232,40970.0
2020-10-08 10:30:00,32.77,32.82,32.75,32.8,44344.0,32.6232,32.673,32.6033,32.6531,44344.0
2020-10-08 10:40:00,32.8,32.81,32.69,32.74,45406.0,32.6531,32.663,32.5436,32.5933,45406.0
2020-10-08 10:50:00,32.74,32.78,32.65,32.68,54828.0,32.5933,32.6332,32.5037,32.5336,54828.0
2020-10-08 11:00:00,32.66,32.69,32.63,32.68,28748.0,32.5137,32.5436,32.4838,32.5336,28748.0
2020-10-08 11:10:00,32.69,32.71,32.64,32.65,32862.0,32.5436,32.5635,32.4938,32.5037,32862.0
2020-10-08 11:20:00,32.64,32.66,32.58,32.64,34783.0,32.4938,32.5137,32.4341,32.4938,34783.0
2020-10-08 11:30:00,32.64,32.65,32.57,32.61,31372.0,32.4938,32.5037,32.4241,32.4639,31372.0
2020-10-08 11:40:00,32.61,32.64,32.6,32.64,25927.0,32.4639,32.4938,32.454,32.4938,25927.0
2020-10-08 11:50:00,32.65,32.65,32.58,32.6,29965.0,32.5037,32.5037,32.4341,32.454,29965.0
2020-10-08 12:00:00,32.6,32.7,32.59,32.7,28682.0,32.454,32.5535,32.444,32.5535,28682.0
2020-10-08 12:10:00,32.7,32.72,32.64,32.67,33950.0,32.5535,32.5734,32.4938,32.5237,33950.0
2020-10-08 12:20:00,32.66,32.67,32.6,32.63,38155.0,32.5137,32.5237,32.454,32.4838,38155.0
2020-10-08 12:30:00,32.63,32.72,32.63,32.69,43698.0,32.4838,32.5734,32.4838,32.5436,43698.0
2020-10-08 12:40:00,32.7,32.72,32.67,32.7,25240.0,32.5535,32.5734,32.5237,32.5535,25240.0
2020-10-08 12:50:00,32.7,32.71,32.67,32.7,23734.0,32.5535,32.5635,32.5237,32.5535,23734.0
2020-10-08 13:00:00,32.69,32.72,32.68,32.71,18352.0,32.5436,32.5734,32.5336,32.5635,18352.0
2020-10-08 13:10:00,32.7,32.8,32.7,32.77,31679.0,32.5535,32.6531,32.5535,32.6232,31679.0
2020-10-08 13:20:00,32.76,32.77,32.73,32.77,17979.0,32.6132,32.6232,32.5834,32.6232,17979.0
2020-10-08 13:30:00,32.76,32.81,32.75,32.8,26361.0,32.6132,32.663,32.6033,32.6531,26361.0
2020-10-08 13:40:00,32.8,32.8,32.74,32.76,39966.0,32.6531,32.6531,32.5933,32.6132,39966.0
2020-10-08 13:50:00,32.76,32.77,32.69,32.72,32565.0,32.6132,32.6232,32.5436,32.5734,32565.0
2020-10-08 14:00:00,32.71,32.78,32.69,32.77,22947.0,32.5635,32.6332,32.5436,32.6232,22947.0
2020-10-08 14:10:00,32.78,32.79,32.74,32.77,26601.0,32.6332,32.6431,32.5933,32.6232,26601.0
2020-10-08 14:20:00,32.77,32.8,32.73,32.73,22068.0,32.6232,32.6531,32.5834,32.5834,22068.0
2020-10-08 14:30:00,32.73,32.77,32.73,32.76,23328.0,32.5834,32.6232,32.5834,32.6132,23328.0
2020-10-08 14:40:00,32.77,32.79,32.76,32.77,24521.0,32.6232,32.6431,32.6132,32.6232,24521.0
2020-10-08 14:50:00,32.77,32.79,32.76,32.79,21394.0,32.6232,32.6431,32.6132,32.6431,21394.0
2020-10-08 15:00:00,32.78,32.78,32.73,32.77,31487.0,32.6332,32.6332,32.5834,32.6232,31487.0
2020-10-08 15:10:00,32.77,32.84,32.77,32.8,39526.0,32.6232,32.6929,32.6232,32.6531,39526.0
2020-10-08 15:20:00,32.8,32.81,32.78,32.81,19050.0,32.6531,32.663,32.6332,32.663,19050.0
2020-10-08 15:30:00,32.81,32.82,32.75,32.77,56874.0,32.663,32.673,32.6033,32.6232,56874.0
2020-10-08 15:40:00,32.77,32.82,32.75,32.8,81315.0,32.6232,32.673,32.6033,32.6531,81315.0
2020-10-08 15:50:00,32.8,32.81,32.71,32.74,223967.0,32.6531,32.663,32.5635,32.5933,223967.0
2020-10-09 09:30:00,32.91,32.94,32.37,32.42,117425.0,32.7626,32.7924,32.225,32.2748,117425.0
2020-10-09 09:40:00,32.41,32.49,32.31,32.48,114627.0,32.2648,32.3445,32.1653,32.3345,114627.0
2020-10-09 09:50:00,32.48,32.54,32.35,32.46,80829.0,32.3345,32.3942,32.2051,32.3146,80829.0
2020-10-09 10:00:00,32.45,32.46,32.38,32.42,65824.0,32.3046,32.3146,32.2349,32.2748,65824.0
2020-10-09 10:10:00,32.43,32.59,32.43,32.54,63534.0,32.2847,32.444,32.2847,32.3942,63534.0
2020-10-09 10:20:00,32.54,32.55,32.3,32.34,74456.0,32.3942,32.4042,32.1553,32.1951,74456.0
2020-10-09 10:30:00,32.34,32.4,32.28,32.34,42955.0,32.1951,32.2549,32.1354,32.1951,42955.0
2020-10-09 10:40:00,32.35,32.49,32.33,32.45,42860.0,32.2051,32.3445,32.1852,32.3046,42860.0
2020-10-09 10:50:00,32.45,32.46,32.4,32.41,44740.0,32.3046,32.3146,32.2549,32.2648,44740.0
2020-10-09 11:00:00,32.42,32.49,32.4,32.42,48975.0,32.2748,32.3445,32.2549,32.2748,48975.0
2020-10-09 11:10:00,32.43,32.44,32.35,32.43,39284.0,32.2847,32.2947,32.2051,32.2847,39284.0
2020-10-09 11:20:00,32.43,32.44,32.36,32.37,36573.0,32.2847,32.2947,32.215,32.225,36573.0
2020-10-09 11:30:00,32.37,32.39,32.31,32.32,28526.0,32.225,32.2449,32.1653,32.1752,28526.0
2020-10-09 11:40:00,32.32,32.32,32.15,32.32,80561.0,32.1752,32.1752,32.006,32.1752,80561.0
2020-10-09 11:50:00,32.33,32.43,32.28,32.43,38448.0,32.1852,32.2847,32.1354,32.2847,38448.0
2020-10-09 12:00:00,32.45,32.59,32.44,32.52,47156.0,32.3046,32.444,32.2947,32.3743,47156.0
2020-10-09 12:10:00,32.52,32.53,32.48,32.51,23168.0,32.3743,32.3843,32.3345,32.3644,23168.0
2020-10-09 12:20:00,32.51,32.59,32.45,32.5,59674.0,32.3644,32.444,32.3046,32.3544,59674.0
2020-10-09 12:30:00,32.5,32.56,32.49,32.54,25686.0,32.3544,32.4141,32.3445,32.3942,25686.0
2020-10-09 12:40:00,32.54,32.59,32.51,32.59,20758.0,32.3942,32.444,32.3644,32.444,20758.0
2020-10-09 12:50:00,32.59,32.65,32.51,32.52,44021.0,32.444,32.5037,32.3644,32.3743,44021.0
2020-10-09 13:00:00,32.52,32.57,32.52,32.54,24051.0,32.3743,32.4241,32.3743,32.3942,24051.0
2020-10-09 13:10:00,32.54,32.55,32.5,32.54,24040.0,32.3942,32.4042,32.3544,32.3942,24040.0
2020-10-09 13:20:00,32.54,32.55,32.48,32.48,37400.0,32.3942,32.4042,32.3345,32.3345,37400.0
2020-10-09 13:30:00,32.48,32.51,32.43,32.48,55477.0,32.3345,32.3644,32.2847,32.3345,55477.0
2020-10-09 13:40:00,32.49,32.51,32.46,32.48,33191.0,32.3445,32.3644,32.3146,32.3345,33191.0
2020-10-09 13:50:00,32.49,32.51,32.42,32.46,30659.0,32.3445,32.3644,32.2748,32.3146,30659.0
2020-10-09 14:00:00,32.46,32.47,32.43,32.44,21120.0,32.3146,32.3245,32.2847,32.2947,21120.0
2020-10-09 14:10:00,32.43,32.44,32.38,32.39,30580.0,32.2847,32.2947,32.2349,32.2449,30580.0
2020-10-09 14:20:00,32.38,32.38,32.29,32.32,31039.0,32.2349,32.2349,32.1454,32.1752,31039.0
2020-10-09 14:30:00,32.32,32.33,32.24,32.29,45505.0,32.1752,32.1852,32.0956,32.1454,45505.0
2020-10-09 14:40:00,32.28,32.31,32.24,32.28,33326.0,32.1354,32.1653,32.0956,32.1354,33326.0
2020-10-09 14:50:00,32.27,32.29,32.21,32.23,32603.0,32.1254,32.1454,32.0657,32.0856,32603.0
2020-10-09 15:00:00,32.22,32.25,32.21,32.24,23751.0,32.0757,32.1055,32.0657,32.0956,23751.0
2020-10-09 15:10:00,32.24,32.24,32.19,32.2,33793.0,32.0956,32.0956,32.0458,32.0558,33793.0
2020-10-09 15:20:00,32.2,32.24,32.19,32.21,40094.0,32.0558,32.0956,32.0458,32.0657,40094.0
2020-10-09 15:30:00,32.21,32.22,32.17,32.22,87389.0,32.0657,32.0757,32.0259,32.0757,87389.0
2020-10-09 15:40:00,32.22,32.24,32.19,32.2,83521.0,32.0757,32.0956,32.0458,32.0558,83521.0
2020-10-09 15:50:00,32.2,32.23,32.16,32.18,230297.0,32.0558,32.0856,32.0159,32.0358,230297.0
2020-10-12 09:30:00,32.34,32.64,32.09,32.14,211834.0,32.1951,32.4938,31.9462,31.996,211834.0
2020-10-12 09:40:00,32.15,32.27,32.02,32.26,125716.0,32.006,32.1254,31.8766,32.1155,125716.0
2020-10-12 09:50:00,32.27,32.38,32.25,32.29,76257.0,32.1254,32.2349,32.1055,32.1454,76257.0
2020-10-12 10:00:00,32.29,32.35,32.19,32.22,81117.0,32.1454,32.2051,32.0458,32.0757,81117.0
2020-10-12 10:10:00,32.23,32.31,32.23,32.27,65296.0,32.0856,32.1653,32.0856,32.1254,65296.0
2020-10-12 10:20:00,32.27,32.35,32.21,32.32,50152.0,32.1254,32.2051,32.0657,32.1752,50152.0
2020-10-12 10:30:00,32.32,32.36,32.28,32.31,72531.0,32.1752,32.215,32.1354,32.1653,72531.0
2020-10-12 10:40:00,32.31,32.37,32.25,32.28,76569.0,32.1653,32.225,32.1055,32.1354,76569.0
2020-10-12 10:50:00,32.29,32.42,32.28,32.31,54073.0,32.1454,32.2748,32.1354,32.1653,54073.0
2020-10-12 11:00:00,32.32,32.42,32.3,32.41,48065.0,32.1752,32.2748,32.1553,32.2648,48065.0
2020-10-12 11:10:00,32.42,32.5,32.37,32.48,64980.0,32.2748,32.3544,32.225,32.3345,64980.0
2020-10-12 11:20:00,32.49,32.52,32.45,32.52,30545.0,32.3445,32.3743,32.3046,32.3743,30545.0
2020-10-12 11:30:00,32.52,32.54,32.46,32.47,43185.0,32.3743,32.3942,32.3146,32.3245,43185.0
2020-10-12 11:40:00,32.47,32.55,32.47,32.51,39007.0,32.3245,32.4042,32.3245,32.3644,39007.0
2020-10-12 11:50:00,32.51,32.51,32.38,32.4,39353.0,32.3644,32.3644,32.2349,32.2549,39353.0
2020-10-12 12:00:00,32.4,32.49,32.38,32.48,72559.0,32.2549,32.3445,32.2349,32.3345,72559.0
2020-10-12 12:10:00,32.48,32.54,32.42,32.43,37322.0,32.3345,32.3942,32.2748,32.2847,37322.0
2020-10-12 12:20:00,32.43,32.55,32.41,32.5,49956.0,32.2847,32.4042,32.2648,32.3544,49956.0
2020-10-12 12:30:00,32.51,32.52,32.47,32.5,29604.0,32.3644,32.3743,32.3245,32.3544,29604.0
2020-10-12 12:40:00,32.5,32.58,32.49,32.52,50178.0,32.3544,32.4341,32.3445,32.3743,50178.0
2020-10-12 12:50:00,32.52,32.53,32.42,32.42,44826.0,32.3743,32.3843,32.2748,32.2748,44826.0
2020-10-12 13:00:00,32.43,32.44,32.4,32.44,18618.0,32.2847,32.2947,32.2549,32.2947,18618.0
2020-10-12 13:10:00,32.44,32.45,32.36,32.43,27809.0,32.2947,32.3046,32.215,32.2847,27809.0
2020-10-12 13:20:00,32.43,32.48,32.42,32.48,37467.0,32.2847,32.3345,32.2748,32.3345,37467.0
2020-10-12 13:30:00,32.49,32.51,32.43,32.45,54017.0,32.3445,32.3644,32.2847,32.3046,54017.0
2020-10-12 13:40:00,32.46,32.49,32.45,32.46,23549.0,32.3146,32.3445,32.3046,32.3146,23549.0
2020-10-12 13:50:00,32.46,32.53,32.44,32.52,17821.0,32.3146,32.3843,32.2947,32.3743,17821.0
2020-10-12 14:00:00,32.53,32.6,32.53,32.59,61331.0,32.3843,32.454,32.3843,32.444,61331.0
2020-10-12 14:10:00,32.59,32.68,32.46,32.52,132868.0,32.444,32.5336,32.3146,32.3743,132868.0
2020-10-12 14:20:00,32.52,32.64,32.5,32.61,62310.0,32.3743,32.4938,32.3544,32.4639,62310.0
2020-10-12 14:30:00,32.61,32.64,32.59,32.6,30017.0,32.4639,32.4938,32.444,32.454,30017.0
2020-10-12 14:40:00,32.59,32.61,32.53,32.57,33201.0,32.444,32.4639,32.3843,32.4241,33201.0
2020-10-12 14:50:00,32.57,32.59,32.47,32.5,70714.0,32.4241,32.444,32.3245,32.3544,70714.0
2020-10-12 15:00:00,32.5,32.54,32.44,32.44,38682.0,32.3544,32.3942,32.2947,32.2947,38682.0
2020-10-12 15:10:00,32.44,32.48,32.42,32.47,49368.0,32.2947,32.3345,32.2748,32.3245,49368.0
2020-10-12 15:20:00,32.47,32.48,32.43,32.46,93019.0,32.3245,32.3345,32.2847,32.3146,93019.0
2020-10-12 15:30:00,32.46,32.47,32.41,32.41,60519.0,32.3146,32.3245,32.2648,32.2648,60519.0
2020-10-12 15:40:00,32.42,32.54,32.41,32.45,128269.0,32.2748,32.3942,32.2648,32.3046,128269.0
2020-10-12 15:50:00,32.44,32.53,32.43,32.45,206934.0,32.2947,32.3843,32.2847,32.3046,206934.0
2020-10-13 09:30:00,32.48,32.49,32.0,32.01,196482.0,32.3345,32.3445,31.8567,31.8666,196482.0
2020-10-13 09:40:00,32.01,32.03,31.75,31.79,105328.0,31.8666,31.8865,31.6078,31.6476,105328.0
2020-10-13 09:50:00,31.79,31.89,31.77,31.8,68775.0,31.6476,31.7471,31.6277,31.6575,68775.0
2020-10-13 10:00:00,31.79,31.79,31.57,31.66,106557.0,31.6476,31.6476,31.4286,31.5182,106557.0
2020-10-13 10:10:00,31.66,31.7,31.45,31.45,198472.0,31.5182,31.558,31.3091,31.3091,198472.0
2020-10-13 10:20:00,31.46,31.49,31.31,31.32,136987.0,31.3191,31.3489,31.1697,31.1797,136987.0
2020-10-13 10:30:00,31.32,31.32,31.13,31.29,116709.0,31.1797,31.1797,30.9905,31.1498,116709.0
2020-10-13 10:40:00,31.29,31.32,31.22,31.25,139637.0,31.1498,31.1797,31.0801,31.11,139637.0
2020-10-13 10:50:00,31.25,31.27,31.14,31.18,129262.0,31.11,31.1299,31.0005,31.0403,129262.0
2020-10-13 11:00:00,31.18,31.19,30.88,30.89,203577.0,31.0403,31.0503,30.7417,30.7516,203577.0
2020-10-13 11:10:00,30.89,31.13,30.88,31.05,131471.0,30.7516,30.9905,30.7417,30.9109,131471.0
2020-10-13 11:20:00,31.05,31.06,30.89,30.9,134512.0,30.9109,30.9209,30.7516,30.7616,134512.0
2020-10-13 11:30:00,30.89,30.94,30.83,30.86,146957.0,30.7516,30.8014,30.6919,30.7218,146957.0
2020-10-13 11:40:00,30.86,30.9,30.78,30.78,94514.0,30.7218,30.7616,30.6421,30.6421,94514.0
2020-10-13 11:50:00,30.79,30.82,30.7,30.75,66737.0,30.6521,30.6819,30.5625,30.6123,66737.0
2020-10-13 12:00:00,30.75,30.77,30.67,30.7,60712.0,30.6123,30.6322,30.5326,30.5625,60712.0
2020-10-13 12:10:00,30.7,30.7,30.57,30.58,86328.0,30.5625,30.5625,30.4331,30.443,86328.0
2020-10-13 12:20:00,30.59,30.66,30.58,30.63,52013.0,30.453,30.5227,30.443,30.4928,52013.0
2020-10-13 12:30:00,30.63,30.77,30.6,30.62,90124.0,30.4928,30.6322,30.4629,30.4828,90124.0
2020-10-13 12:40:00,30.62,30.69,30.61,30.69,37487.0,30.4828,30.5525,30.4729,30.5525,37487.0
2020-10-13 12:50:00,30.68,30.68,30.56,30.59,68586.0,30.5426,30.5426,30.4231,30.453,68586.0
2020-10-13 13:00:00,30.59,30.62,30.4,30.42,134821.0,30.453,30.4828,30.2638,30.2837,134821.0
2020-10-13 13:10:00,30.43,30.53,30.42,30.5,60981.0,30.2937,30.3932,30.2837,30.3634,60981.0
2020-10-13 13:20:00,30.5,30.53,30.41,30.51,252180.0,30.3634,30.3932,30.2738,30.3733,252180.0
2020-10-13 13:30:00,30.5,30.52,30.43,30.52,50351.0,30.3634,30.3833,30.2937,30.3833,50351.0
2020-10-13 13:40:00,30.52,30.56,30.46,30.56,67812.0,30.3833,30.4231,30.3236,30.4231,67812.0
2020-10-13 13:50:00,30.55,30.58,30.43,30.5,57356.0,30.4131,30.443,30.2937,30.3634,57356.0
2020-10-13 14:00:00,30.49,30.5,30.41,30.42,57410.0,30.3534,30.3634,30.2738,30.2837,57410.0
2020-10-13 14:10:00,30.41,30.42,30.31,30.38,123183.0,30.2738,30.2837,30.1742,30.2439,123183.0
2020-10-13 14:20:00,30.37,30.39,30.32,30.33,97353.0,30.234,30.2539,30.1842,30.1941,97353.0
2020-10-13 14:30:00,30.33,30.54,30.25,30.54,202550.0,30.1941,30.4032,30.1145,30.4032,202550.0
2020-10-13 14:40:00,30.53,30.55,30.4,30.4,97259.0,30.3932,30.4131,30.2638,30.2638,97259.0
2020-10-13 14:50:00,30.4,30.47,30.38,30.39,42840.0,30.2638,30.3335,30.2439,30.2539,42840.0
2020-10-13 15:00:00,30.38,30.51,30.38,30.5,432011.0,30.2439,30.3733,30.2439,30.3634,432011.0
2020-10-13 15:10:00,30.5,30.52,30.38,30.46,164222.0,30.3634,30.3833,30.2439,30.3236,164222.0
2020-10-13 15:20:00,30.46,30.5,30.4,30.45,120223.0,30.3236,30.3634,30.2638,30.3136,120223.0
2020-10-13 15:30:00,30.45,30.51,30.42,30.49,140393.0,30.3136,30.3733,30.2837,30.3534,140393.0
2020-10-13 15:40:00,30.5,30.52,30.31,30.32,182107.0,30.3634,30.3833,30.1742,30.1842,182107.0
2020-10-13 15:50:00,30.32,30.36,30.2,30.24,448643.0,30.1842,30.224,30.0647,30.1045,448643.0
2020-10-14 09:30:00,30.65,30.66,30.1,30.12,259879.0,30.5127,30.5227,29.9652,29.9851,259879.0
2020-10-14 09:40:00,30.13,30.4,30.08,30.15,83741.0,29.995,30.2638,29.9453,30.0149,83741.0
2020-10-14 09:50:00,30.14,30.28,30.11,30.22,82994.0,30.005,30.1444,29.9751,30.0846,82994.0
2020-10-14 10:00:00,30.22,30.28,30.13,30.15,122471.0,30.0846,30.1444,29.995,30.0149,122471.0
2020-10-14 10:10:00,30.14,30.15,30.0,30.0,94197.0,30.005,30.0149,29.8656,29.8656,94197.0
2020-10-14 10:20:00,30.0,30.02,29.82,29.84,154588.0,29.8656,29.8855,29.6864,29.7063,154588.0
2020-10-14 10:30:00,29.85,29.87,29.77,29.85,80990.0,29.7163,29.7362,29.6366,29.7163,80990.0
2020-10-14 10:40:00,29.84,29.87,29.79,29.8,54878.0,29.7063,29.7362,29.6566,29.6665,54878.0
2020-10-14 10:50:00,29.82,29.83,29.77,29.81,60752.0,29.6864,29.6964,29.6366,29.6765,60752.0
2020-10-14 11:00:00,29.82,29.82,29.74,29.79,141211.0,29.6864,29.6864,29.6068,29.6566,141211.0
2020-10-14 11:10:00,29.79,29.79,29.66,29.75,195647.0,29.6566,29.6566,29.5271,29.6167,195647.0
2020-10-14 11:20:00,29.75,29.78,29.71,29.73,41391.0,29.6167,29.6466,29.5769,29.5968,41391.0
2020-10-14 11:30:00,29.72,29.75,29.65,29.66,63720.0,29.5869,29.6167,29.5172,29.5271,63720.0
2020-10-14 11:40:00,29.66,29.67,29.57,29.64,59544.0,29.5271,29.5371,29.4375,29.5072,59544.0
2020-10-14 11:50:00,29.64,29.64,29.59,29.6,30300.0,29.5072,29.5072,29.4574,29.4674,30300.0
2020-10-14 12:00:00,29.6,29.67,29.58,29.66,33920.0,29.4674,29.5371,29.4475,29.5271,33920.0
2020-10-14 12:10:00,29.65,29.65,29.54,29.57,68372.0,29.5172,29.5172,29.4077,29.4375,68372.0
2020-10-14 12:20:00,29.57,29.61,29.56,29.59,17758.0,29.4375,29.4774,29.4276,29.4574,17758.0
2020-10-14 12:30:00,29.59,29.65,29.56,29.65,28479.0,29.4574,29.5172,29.4276,29.5172,28479.0
2020-10-14 12:40:00,29.65,29.68,29.63,29.65,24184.0,29.5172,29.547,29.4973,29.5172,24184.0
2020-10-14 12:50:00,29.65,29.76,29.63,29.71,69590.0,29.5172,29.6267,29.4973,29.5769,69590.0
2020-10-14 13:00:00,29.71,29.73,29.7,29.72,14245.0,29.5769,29.5968,29.567,29.5869,14245.0
2020-10-14 13:10:00,29.72,29.77,29.69,29.73,24951.0,29.5869,29.6366,29.557,29.5968,24951.0
2020-10-14 13:20:00,29.72,29.76,29.69,29.7,21703.0,29.5869,29.6267,29.557,29.567,21703.0
2020-10-14 13:30:00,29.69,29.72,29.63,29.71,38819.0,29.557,29.5869,29.4973,29.5769,38819.0
2020-10-14 13:40:00,29.7,29.72,29.68,29.72,20348.0,29.567,29.5869,29.547,29.5869,20348.0
2020-10-14 13:50:00,29.72,29.82,29.71,29.8,63813.0,29.5869,29.6864,29.5769,29.6665,63813.0
2020-10-14 14:00:00,29.81,29.84,29.8,29.8,30885.0,29.6765,29.7063,29.6665,29.6665,30885.0
2020-10-14 14:10:00,29.8,29.84,29.73,29.73,47411.0,29.6665,29.7063,29.5968,29.5968,47411.0
2020-10-14 14:20:00,29.74,29.78,29.72,29.78,44529.0,29.6068,29.6466,29.5869,29.6466,44529.0
2020-10-14 14:30:00,29.77,29.8,29.73,29.74,23225.0,29.6366,29.6665,29.5968,29.6068,23225.0
2020-10-14 14:40:00,29.75,29.79,29.74,29.78,29514.0,29.6167,29.6566,29.6068,29.6466,29514.0
2020-10-14 14:50:00,29.78,29.78,29.73,29.74,23349.0,29.6466,29.6466,29.5968,29.6068,23349.0
2020-10-14 15:00:00,29.75,29.8,29.72,29.8,38067.0,29.6167,29.6665,29.5869,29.6665,38067.0
2020-10-14 15:10:00,29.8,29.84,29.79,29.81,35250.0,29.6665,29.7063,29.6566,29.6765,35250.0
2020-10-14 15:20:00,29.8,29.82,29.77,29.8,31512.0,29.6665,29.6864,29.6366,29.6665,31512.0
2020-10-14 15:30:00,29.79,29.85,29.77,29.83,98312.0,29.6566,29.7163,29.6366,29.6964,98312.0
2020-10-14 15:40:00,29.83,29.87,29.81,29.85,114348.0,29.6964,29.7362,29.6765,29.7163,114348.0
2020-10-14 15:50:00,29.85,29.93,29.83,29.86,215518.0,29.7163,29.7959,29.6964,29.7262,215518.0
2020-10-15 09:30:00,29.5,29.7,29.4,29.67,121165.0,29.3679,29.567,29.2683,29.5371,121165.0
2020-10-15 09:40:00,29.67,29.68,29.49,29.65,77762.0,29.5371,29.547,29.3579,29.5172,77762.0
2020-10-15 09:50:00,29.64,29.8,29.6,29.69,46309.0,29.5072,29.6665,29.4674,29.557,46309.0
2020-10-15 10:00:00,29.69,29.71,29.57,29.6,92581.0,29.557,29.5769,29.4375,29.4674,92581.0
2020-10-15 10:10:00,29.6,29.68,29.59,29.68,42470.0,29.4674,29.547,29.4574,29.547,42470.0
2020-10-15 10:20:00,29.67,29.71,29.53,29.57,83212.0,29.5371,29.5769,29.3977,29.4375,83212.0
2020-10-15 10:30:00,29.57,29.62,29.55,29.61,76443.0,29.4375,29.4873,29.4176,29.4774,76443.0
2020-10-15 10:40:00,29.62,29.73,29.58,29.67,111605.0,29.4873,29.5968,29.4475,29.5371,111605.0
2020-10-15 10:50:00,29.68,29.8,29.66,29.79,86235.0,29.547,29.6665,29.5271,29.6566,86235.0
2020-10-15 11:00:00,29.78,29.8,29.69,29.75,24936.0,29.6466,29.6665,29.557,29.6167,24936.0
2020-10-15 11:10:00,29.74,29.78,29.71,29.78,25676.0,29.6068,29.6466,29.5769,29.6466,25676.0
2020-10-15 11:20:00,29.78,29.8,29.65,29.67,27894.0,29.6466,29.6665,29.5172,29.5371,27894.0
2020-10-15 11:30:00,29.67,29.73,29.66,29.68,29017.0,29.5371,29.5968,29.5271,29.547,29017.0
2020-10-15 11:40:00,29.69,29.69,29.66,29.66,23266.0,29.557,29.557,29.5271,29.5271,23266.0
2020-10-15 11:50:00,29.67,29.71,29.64,29.65,64152.0,29.5371,29.5769,29.5072,29.5172,64152.0
2020-10-15 12:00:00,29.64,29.66,29.6,29.62,54894.0,29.5072,29.5271,29.4674,29.4873,54894.0
2020-10-15 12:10:00,29.61,29.64,29.53,29.54,26273.0,29.4774,29.5072,29.3977,29.4077,26273.0
2020-10-15 12:20:00,29.53,29.55,29.42,29.44,44526.0,29.3977,29.4176,29.2882,29.3081,44526.0
2020-10-15 12:30:00,29.43,29.45,29.41,29.42,20758.0,29.2982,29.3181,29.2783,29.2882,20758.0
2020-10-15 12:40:00,29.41,29.42,29.35,29.4,26940.0,29.2783,29.2882,29.2185,29.2683,26940.0
2020-10-15 12:50:00,29.41,29.48,29.39,29.46,14956.0,29.2783,29.3479,29.2583,29.328,14956.0
2020-10-15 13:00:00,29.46,29.48,29.44,29.44,9231.0,29.328,29.3479,29.3081,29.3081,9231.0
2020-10-15 13:10:00,29.44,29.47,29.42,29.42,16412.0,29.3081,29.338,29.2882,29.2882,16412.0
2020-10-15 13:20:00,29.42,29.45,29.35,29.35,123045.0,29.2882,29.3181,29.2185,29.2185,123045.0
2020-10-15 13:30:00,29.35,29.38,29.34,29.36,43135.0,29.2185,29.2484,29.2086,29.2285,43135.0
2020-10-15 13:40:00,29.37,29.38,29.33,29.36,16232.0,29.2384,29.2484,29.1986,29.2285,16232.0
2020-10-15 13:50:00,29.36,29.38,29.34,29.36,8028.0,29.2285,29.2484,29.2086,29.2285,8028.0
2020-10-15 14:00:00,29.36,29.4,29.35,29.39,8800.0,29.2285,29.2683,29.2185,29.2583,8800.0
2020-10-15 14:10:00,29.39,29.4,29.35,29.38,20126.0,29.2583,29.2683,29.2185,29.2484,20126.0
2020-10-15 14:20:00,29.38,29.39,29.35,29.38,14458.0,29.2484,29.2583,29.2185,29.2484,14458.0
2020-10-15 14:30:00,29.39,29.39,29.35,29.36,19674.0,29.2583,29.2583,29.2185,29.2285,19674.0
2020-10-15 14:40:00,29.36,29.39,29.35,29.38,29187.0,29.2285,29.2583,29.2185,29.2484,29187.0
2020-10-15 14:50:00,29.38,29.57,29.37,29.57,71167.0,29.2484,29.4375,29.2384,29.4375,71167.0
2020-10-15 15:00:00,29.57,29.62,29.55,29.62,39609.0,29.4375,29.4873,29.4176,29.4873,39609.0
2020-10-15 15:10:00,29.61,29.68,29.59,29.67,44927.0,29.4774,29.547,29.4574,29.5371,44927.0
2020-10-15 15:20:00,29.67,29.68,29.62,29.65,32509.0,29.5371,29.547,29.4873,29.5172,32509.0
2020-10-15 15:30:00,29.65,29.76,29.64,29.75,56592.0,29.5172,29.6267,29.5072,29.6167,56592.0
2020-10-15 15:40:00,29.75,29.8,29.72,29.73,80994.0,29.6167,29.6665,29.5869,29.5968,80994.0
2020-10-15 15:50:00,29.74,29.8,29.72,29.76,199972.0,29.6068,29.6665,29.5869,29.6267,199972.0
2020-10-16 09:30:00,29.99,30.0,29.67,29.89,140281.0,29.8557,29.8656,29.5371,29.7561,140281.0
2020-10-16 09:40:00,29.91,29.94,29.82,29.87,59071.0,29.776,29.8059,29.6864,29.7362,59071.0
2020-10-16 09:50:00,29.87,29.87,29.75,29.87,40883.0,29.7362,29.7362,29.6167,29.7362,40883.0
2020-10-16 10:00:00,29.88,29.88,29.82,29.85,52856.0,29.7461,29.7461,29.6864,29.7163,52856.0
2020-10-16 10:10:00,29.84,29.89,29.81,29.88,39709.0,29.7063,29.7561,29.6765,29.7461,39709.0
2020-10-16 10:20:00,29.88,29.97,29.88,29.97,37386.0,29.7461,29.8357,29.7461,29.8357,37386.0
2020-10-16 10:30:00,29.98,30.02,29.94,29.96,38028.0,29.8457,29.8855,29.8059,29.8258,38028.0
2020-10-16 10:40:00,29.96,30.01,29.95,29.95,61594.0,29.8258,29.8756,29.8158,29.8158,61594.0
2020-10-16 10:50:00,29.95,29.97,29.85,29.87,181082.0,29.8158,29.8357,29.7163,29.7362,181082.0
2020-10-16 11:00:00,29.87,29.95,29.87,29.91,29875.0,29.7362,29.8158,29.7362,29.776,29875.0
2020-10-16 11:10:00,29.91,29.94,29.81,29.84,38672.0,29.776,29.8059,29.6765,29.7063,38672.0
2020-10-16 11:20:00,29.84,29.84,29.75,29.77,43134.0,29.7063,29.7063,29.6167,29.6366,43134.0
2020-10-16 11:30:00,29.78,29.82,29.74,29.8,53013.0,29.6466,29.6864,29.6068,29.6665,53013.0
2020-10-16 11:40:00,29.79,29.85,29.79,29.84,26834.0,29.6566,29.7163,29.6566,29.7063,26834.0
2020-10-16 11:50:00,29.85,29.85,29.8,29.8,31844.0,29.7163,29.7163,29.6665,29.6665,31844.0
2020-10-16 12:00:00,29.8,29.83,29.76,29.78,126912.0,29.6665,29.6964,29.6267,29.6466,126912.0
2020-10-16 12:10:00,29.78,29.81,29.76,29.8,31262.0,29.6466,29.6765,29.6267,29.6665,31262.0
2020-10-16 12:20:00,29.8,29.87,29.79,29.86,46089.0,29.6665,29.7362,29.6566,29.7262,46089.0
2020-10-16 12:30:00,29.85,29.87,29.81,29.85,36966.0,29.7163,29.7362,29.6765,29.7163,36966.0
2020-10-16 12:40:00,29.84,29.85,29.8,29.83,57345.0,29.7063,29.7163,29.6665,29.6964,57345.0
2020-10-16 12:50:00,29.83,29.83,29.77,29.81,28652.0,29.6964,29.6964,29.6366,29.6765,28652.0
2020-10-16 13:00:00,29.8,29.84,29.8,29.83,21816.0,29.6665,29.7063,29.6665,29.6964,21816.0
2020-10-16 13:10:00,29.83,29.89,29.82,29.89,24655.0,29.6964,29.7561,29.6864,29.7561,24655.0
2020-10-16 13:20:00,29.89,29.89,29.86,29.87,12475.0,29.7561,29.7561,29.7262,29.7362,12475.0
2020-10-16 13:30:00,29.87,29.89,29.86,29.89,16735.0,29.7362,29.7561,29.7262,29.7561,16735.0
2020-10-16 13:40:00,29.89,29.91,29.89,29.89,27170.0,29.7561,29.776,29.7561,29.7561,27170.0
2020-10-16 13:50:00,29.9,29.9,29.88,29.89,36914.0,29.7661,29.7661,29.7461,29.7561,36914.0
2020-10-16 14:00:00,29.89,29.9,29.87,29.9,81497.0,29.7561,29.7661,29.7362,29.7661,81497.0
2020-10-16 14:10:00,29.9,29.96,29.88,29.92,49480.0,29.7661,29.8258,29.7461,29.786,49480.0
2020-10-16 14:20:00,29.92,29.93,29.9,29.9,19259.0,29.786,29.7959,29.7661,29.7661,19259.0
2020-10-16 14:30:00,29.91,29.95,29.9,29.95,25061.0,29.776,29.8158,29.7661,29.8158,25061.0
2020-10-16 14:40:00,29.94,29.96,29.93,29.96,23543.0,29.8059,29.8258,29.7959,29.8258,23543.0
2020-10-16 14:50:00,29.95,30.11,29.95,30.07,83387.0,29.8158,29.9751,29.8158,29.9353,83387.0
2020-10-16 15:00:00,30.06,30.12,30.03,30.04,194491.0,29.9253,29.9851,29.8955,29.9054,194491.0
2020-10-16 15:10:00,30.05,30.05,29.97,30.01,26877.0,29.9154,29.9154,29.8357,29.8756,26877.0
2020-10-16 15:20:00,30.01,30.01,29.96,29.96,34078.0,29.8756,29.8756,29.8258,29.8258,34078.0
2020-10-16 15:30:00,29.96,30.03,29.96,29.98,48186.0,29.8258,29.8955,29.8258,29.8457,48186.0
2020-10-16 15:40:00,29.98,30.02,29.94,30.02,119982.0,29.8457,29.8855,29.8059,29.8855,119982.0
2020-10-16 15:50:00,30.02,30.02,29.87,29.92,217105.0,29.8855,29.8855,29.7362,29.786,217105.0
2020-10-19 09:30:00,30.24,30.24,29.77,29.78,170379.0,30.1045,30.1045,29.6366,29.6466,170379.0
2020-10-19 09:40:00,29.78,30.19,29.78,30.16,120179.0,29.6466,30.0548,29.6466,30.0249,120179.0
2020-10-19 09:50:00,30.16,30.24,30.13,30.19,58946.0,30.0249,30.1045,29.995,30.0548,58946.0
2020-10-19 10:00:00,30.18,30.18,30.02,30.03,61098.0,30.0448,30.0448,29.8855,29.8955,61098.0
2020-10-19 10:10:00,30.02,30.09,30.02,30.06,32432.0,29.8855,29.9552,29.8855,29.9253,32432.0
2020-10-19 10:20:00,30.07,30.13,30.05,30.05,42157.0,29.9353,29.995,29.9154,29.9154,42157.0
2020-10-19 10:30:00,30.05,30.09,30.02,30.06,74974.0,29.9154,29.9552,29.8855,29.9253,74974.0
2020-10-19 10:40:00,30.07,30.09,30.02,30.06,41285.0,29.9353,29.9552,29.8855,29.9253,41285.0
2020-10-19 10:50:00,30.05,30.23,30.03,30.22,28621.0,29.9154,30.0946,29.8955,30.0846,28621.0
2020-10-19 11:00:00,30.23,30.32,30.22,30.3,33111.0,30.0946,30.1842,30.0846,30.1643,33111.0
2020-10-19 11:10:00,30.3,30.31,30.24,30.25,39364.0,30.1643,30.1742,30.1045,30.1145,39364.0
2020-10-19 11:20:00,30.25,30.25,30.17,30.23,47435.0,30.1145,30.1145,30.0348,30.0946,47435.0
2020-10-19 11:30:00,30.22,30.33,30.21,30.28,37544.0,30.0846,30.1941,30.0747,30.1444,37544.0
2020-10-19 11:40:00,30.27,30.31,30.25,30.29,28025.0,30.1344,30.1742,30.1145,30.1543,28025.0
2020-10-19 11:50:00,30.29,30.33,30.28,30.3,22251.0,30.1543,30.1941,30.1444,30.1643,22251.0
2020-10-19 12:00:00,30.3,30.35,30.23,30.27,39487.0,30.1643,30.214,30.0946,30.1344,39487.0
2020-10-19 12:10:00,30.27,30.32,30.26,30.3,33053.0,30.1344,30.1842,30.1244,30.1643,33053.0
2020-10-19 12:20:00,30.3,30.3,30.2,30.28,22324.0,30.1643,30.1643,30.0647,30.1444,22324.0
2020-10-19 12:30:00,30.28,30.29,30.24,30.27,33029.0,30.1444,30.1543,30.1045,30.1344,33029.0
2020-10-19 12:40:00,30.27,30.29,30.25,30.26,14672.0,30.1344,30.1543,30.1145,30.1244,14672.0
2020-10-19 12:50:00,30.25,30.29,30.24,30.25,25190.0,30.1145,30.1543,30.1045,30.1145,25190.0
2020-10-19 13:00:00,30.25,30.26,30.2,30.24,23261.0,30.1145,30.1244,30.0647,30.1045,23261.0
2020-10-19 13:10:00,30.24,30.27,30.22,30.23,15099.0,30.1045,30.1344,30.0846,30.0946,15099.0
2020-10-19 13:20:00,30.23,30.26,30.2,30.2,25486.0,30.0946,30.1244,30.0647,30.0647,25486.0
2020-10-19 13:30:00,30.21,30.22,30.19,30.2,11949.0,30.0747,30.0846,30.0548,30.0647,11949.0
2020-10-19 13:40:00,30.2,30.21,30.12,30.14,22181.0,30.0647,30.0747,29.9851,30.005,22181.0
2020-10-19 13:50:00,30.14,30.16,30.12,30.16,20781.0,30.005,30.0249,29.9851,30.0249,20781.0
2020-10-19 14:00:00,30.16,30.16,30.11,30.13,20455.0,30.0249,30.0249,29.9751,29.995,20455.0
2020-10-19 14:10:00,30.12,30.2,30.11,30.2,17857.0,29.9851,30.0647,29.9751,30.0647,17857.0
2020-10-19 14:20:00,30.2,30.24,30.19,30.23,21604.0,30.0647,30.1045,30.0548,30.0946,21604.0
2020-10-19 14:30:00,30.21,30.22,30.1,30.11,36272.0,30.0747,30.0846,29.9652,29.9751,36272.0
2020-10-19 14:40:00,30.11,30.12,30.07,30.08,38904.0,29.9751,29.9851,29.9353,29.9453,38904.0
2020-10-19 14:50:00,30.08,30.1,30.04,30.04,46498.0,29.9453,29.9652,29.9054,29.9054,46498.0
2020-10-19 15:00:00,30.04,30.07,30.0,30.04,54597.0,29.9054,29.9353,29.8656,29.9054,54597.0
2020-10-19 15:10:00,30.04,30.11,30.03,30.05,58459.0,29.9054,29.9751,29.8955,29.9154,58459.0
2020-10-19 15:20:00,30.04,30.08,30.02,30.07,55498.0,29.9054,29.9453,29.8855,29.9353,55498.0
2020-10-19 15:30:00,30.07,30.11,30.04,30.11,51911.0,29.9353,29.9751,29.9054,29.9751,51911.0
2020-10-19 15:40:00,30.1,30.18,30.09,30.18,123552.0,29.9652,30.0448,29.9552,30.0448,123552.0
2020-10-19 15:50:00,30.18,30.23,30.11,30.21,348863.0,30.0448,30.0946,29.9751,30.0747,348863.0
2020-10-20 09:30:00,30.22,30.6,30.21,30.53,112623.0,30.0846,30.4629,30.0747,30.3932,112623.0
2020-10-20 09:40:00,30.54,30.66,30.51,30.59,55593.0,30.4032,30.5227,30.3733,30.453,55593.0
2020-10-20 09:50:00,30.59,30.67,30.57,30.65,49949.0,30.453,30.5326,30.4331,30.5127,49949.0
2020-10-20 10:00:00,30.65,30.65,30.52,30.54,29262.0,30.5127,30.5127,30.3833,30.4032,29262.0
2020-10-20 10:10:00,30.54,30.58,30.42,30.43,37395.0,30.4032,30.443,30.2837,30.2937,37395.0
2020-10-20 10:20:00,30.43,30.49,30.36,30.48,40110.0,30.2937,30.3534,30.224,30.3435,40110.0
2020-10-20 10:30:00,30.49,30.56,30.45,30.51,24564.0,30.3534,30.4231,30.3136,30.3733,24564.0
2020-10-20 10:40:00,30.51,30.55,30.45,30.49,45116.0,30.3733,30.4131,30.3136,30.3534,45116.0
2020-10-20 10:50:00,30.49,30.5,30.43,30.45,31935.0,30.3534,30.3634,30.2937,30.3136,31935.0
2020-10-20 11:00:00,30.44,30.44,30.34,30.42,49561.0,30.3036,30.3036,30.2041,30.2837,49561.0
2020-10-20 11:10:00,30.43,30.46,30.38,30.43,46749.0,30.2937,30.3236,30.2439,30.2937,46749.0
2020-10-20 11:20:00,30.44,30.48,30.42,30.43,39204.0,30.3036,30.3435,30.2837,30.2937,39204.0
2020-10-20 11:30:00,30.43,30.43,30.36,30.38,42320.0,30.2937,30.2937,30.224,30.2439,42320.0
2020-10-20 11:40:00,30.37,30.38,30.32,30.35,28383.0,30.234,30.2439,30.1842,30.214,28383.0
2020-10-20 11:50:00,30.35,30.39,30.32,30.37,37258.0,30.214,30.2539,30.1842,30.234,37258.0
2020-10-20 12:00:00,30.37,30.37,30.3,30.3,40704.0,30.234,30.234,30.1643,30.1643,40704.0
2020-10-20 12:10:00,30.3,30.34,30.24,30.25,49657.0,30.1643,30.2041,30.1045,30.1145,49657.0
2020-10-20 12:20:00,30.24,30.24,30.08,30.1,40646.0,30.1045,30.1045,29.9453,29.9652,40646.0
2020-10-20 12:30:00,30.09,30.21,30.07,30.13,41930.0,29.9552,30.0747,29.9353,29.995,41930.0
2020-10-20 12:40:00,30.15,30.2,30.13,30.18,23687.0,30.0149,30.0647,29.995,30.0448,23687.0
2020-10-20 12:50:00,30.17,30.2,30.16,30.17,22790.0,30.0348,30.0647,30.0249,30.0348,22790.0
2020-10-20 13:00:00,30.17,30.21,30.17,30.2,25984.0,30.0348,30.0747,30.0348,30.0647,25984.0
2020-10-20 13:10:00,30.2,30.25,30.18,30.19,25839.0,30.0647,30.1145,30.0448,30.0548,25839.0
2020-10-20 13:20:00,30.19,30.2,30.15,30.17,26544.0,30.0548,30.0647,30.0149,30.0348,26544.0
2020-10-20 13:30:00,30.17,30.18,30.13,30.14,26759.0,30.0348,30.0448,29.995,30.005,26759.0
2020-10-20 13:40:00,30.15,30.17,30.13,30.17,24455.0,30.0149,30.0348,29.995,30.0348,24455.0
2020-10-20 13:50:00,30.17,30.24,30.14,30.15,50508.0,30.0348,30.1045,30.005,30.0149,50508.0
2020-10-20 14:00:00,30.15,30.17,30.11,30.12,20773.0,30.0149,30.0348,29.9751,29.9851,20773.0
2020-10-20 14:10:00,30.12,30.16,30.12,30.15,32358.0,29.9851,30.0249,29.9851,30.0149,32358.0
2020-10-20 14:20:00,30.15,30.16,30.1,30.1,26093.0,30.0149,30.0249,29.9652,29.9652,26093.0
2020-10-20 14:30:00,30.11,30.14,30.06,30.08,26274.0,29.9751,30.005,29.9253,29.9453,26274.0
2020-10-20 14:40:00,30.08,30.12,30.05,30.08,29255.0,29.9453,29.9851,29.9154,29.9453,29255.0
2020-10-20 14:50:00,30.09,30.09,30.05,30.05,23158.0,29.9552,29.9552,29.9154,29.9154,23158.0
2020-10-20 15:00:00,30.05,30.09,30.01,30.02,59486.0,29.9154,29.9552,29.8756,29.8855,59486.0
2020-10-20 15:10:00,30.02,30.03,29.93,29.97,99567.0,29.8855,29.8955,29.7959,29.8357,99567.0
2020-10-20 15:20:00,29.98,30.07,29.96,30.06,39878.0,29.8457,29.9353,29.8258,29.9253,39878.0
2020-10-20 15:30:00,30.06,30.11,30.03,30.11,95216.0,29.9253,29.9751,29.8955,29.9751,95216.0
2020-10-20 15:40:00,30.11,30.24,30.06,30.07,215945.0,29.9751,30.1045,29.9253,29.9353,215945.0
2020-10-20 15:50:00,30.08,30.17,30.07,30.09,211321.0,29.9453,30.0348,29.9353,29.9552,211321.0
2020-10-21 09:30:00,30.36,30.36,29.27,29.29,328514.0,30.224,30.224,29.1389,29.1588,328514.0
2020-10-21 09:40:00,29.29,29.62,29.28,29.53,143982.0,29.1588,29.4873,29.1488,29.3977,143982.0
2020-10-21 09:50:00,29.53,29.83,29.53,29.79,100759.0,29.3977,29.6964,29.3977,29.6566,100759.0
2020-10-21 10:00:00,29.79,29.95,29.77,29.82,102896.0,29.6566,29.8158,29.6366,29.6864,102896.0
2020-10-21 10:10:00,29.81,29.92,29.78,29.8,68524.0,29.6765,29.786,29.6466,29.6665,68524.0
2020-10-21 10:20:00,29.81,29.83,29.65,29.66,71125.0,29.6765,29.6964,29.5172,29.5271,71125.0
2020-10-21 10:30:00,29.66,29.79,29.66,29.78,50652.0,29.5271,29.6566,29.5271,29.6466,50652.0
2020-10-21 10:40:00,29.81,29.82,29.73,29.74,32837.0,29.6765,29.6864,29.5968,29.6068,32837.0
2020-10-21 10:50:00,29.74,29.78,29.7,29.74,34672.0,29.6068,29.6466,29.567,29.6068,34672.0
2020-10-21 11:00:00,29.74,29.74,29.63,29.63,50393.0,29.6068,29.6068,29.4973,29.4973,50393.0
2020-10-21 11:10:00,29.62,29.64,29.57,29.62,42080.0,29.4873,29.5072,29.4375,29.4873,42080.0
2020-10-21 11:20:00,29.61,29.67,29.6,29.66,41760.0,29.4774,29.5371,29.4674,29.5271,41760.0
2020-10-21 11:30:00,29.67,29.69,29.61,29.67,36770.0,29.5371,29.557,29.4774,29.5371,36770.0
2020-10-21 11:40:00,29.66,29.66,29.6,29.63,41462.0,29.5271,29.5271,29.4674,29.4973,41462.0
2020-10-21 11:50:00,29.63,29.67,29.6,29.63,43384.0,29.4973,29.5371,29.4674,29.4973,43384.0
2020-10-21 12:00:00,29.63,29.74,29.61,29.74,33868.0,29.4973,29.6068,29.4774,29.6068,33868.0
2020-10-21 12:10:00,29.74,29.76,29.67,29.71,31140.0,29.6068,29.6267,29.5371,29.5769,31140.0
2020-10-21 12:20:00,29.71,29.91,29.71,29.81,52995.0,29.5769,29.776,29.5769,29.6765,52995.0
2020-10-21 12:30:00,29.81,29.83,29.75,29.8,49289.0,29.6765,29.6964,29.6167,29.6665,49289.0
2020-10-21 12:40:00,29.8,29.84,29.77,29.79,37707.0,29.6665,29.7063,29.6366,29.6566,37707.0
2020-10-21 12:50:00,29.8,29.83,29.78,29.8,35701.0,29.6665,29.6964,29.6466,29.6665,35701.0
2020-10-21 13:00:00,29.8,29.89,29.8,29.86,44909.0,29.6665,29.7561,29.6665,29.7262,44909.0
2020-10-21 13:10:00,29.85,29.87,29.78,29.8,45691.0,29.7163,29.7362,29.6466,29.6665,45691.0
2020-10-21 13:20:00,29.8,29.83,29.74,29.8,59782.0,29.6665,29.6964,29.6068,29.6665,59782.0
2020-10-21 13:30:00,29.8,29.85,29.78,29.78,48472.0,29.6665,29.7163,29.6466,29.6466,48472.0
2020-10-21 13:40:00,29.78,29.84,29.78,29.82,58849.0,29.6466,29.7063,29.6466,29.6864,58849.0
2020-10-21 13:50:00,29.83,29.86,29.73,29.73,53174.0,29.6964,29.7262,29.5968,29.5968,53174.0
2020-10-21 14:00:00,29.74,29.78,29.72,29.75,48369.0,29.6068,29.6466,29.5869,29.6167,48369.0
2020-10-21 14:10:00,29.74,29.81,29.73,29.79,42889.0,29.6068,29.6765,29.5968,29.6566,42889.0
2020-10-21 14:20:00,29.78,29.88,29.75,29.84,65380.0,29.6466,29.7461,29.6167,29.7063,65380.0
2020-10-21 14:30:00,29.83,29.9,29.83,29.89,47471.0,29.6964,29.7661,29.6964,29.7561,47471.0
2020-10-21 14:40:00,29.89,29.97,29.88,29.96,48931.0,29.7561,29.8357,29.7461,29.8258,48931.0
2020-10-21 14:50:00,29.95,30.0,29.95,29.98,81049.0,29.8158,29.8656,29.8158,29.8457,81049.0
2020-10-21 15:00:00,29.99,30.0,29.94,29.96,91340.0,29.8557,29.8656,29.8059,29.8258,91340.0
2020-10-21 15:10:00,29.95,30.06,29.95,30.05,88392.0,29.8158,29.9253,29.8158,29.9154,88392.0
2020-10-21 15:20:00,30.05,30.08,30.03,30.06,60769.0,29.9154,29.9453,29.8955,29.9253,60769.0
2020-10-21 15:30:00,30.07,30.09,30.03,30.08,96102.0,29.9353,29.9552,29.8955,29.9453,96102.0
2020-10-21 15:40:00,30.07,30.12,30.03,30.05,113518.0,29.9353,29.9851,29.8955,29.9154,113518.0
2020-10-21 15:50:00,30.04,30.11,30.03,30.04,270862.0,29.9054,29.9751,29.8955,29.9054,270862.0
2020-10-22 09:30:00,30.02,30.21,29.84,30.1,150140.0,29.8855,30.0747,29.7063,29.9652,150140.0
2020-10-22 09:40:00,30.11,30.31,30.07,30.29,71363.0,29.9751,30.1742,29.9353,30.1543,71363.0
2020-10-22 09:50:00,30.28,30.47,30.22,30.45,66852.0,30.1444,30.3335,30.0846,30.3136,66852.0
2020-10-22 10:00:00,30.45,30.49,30.23,30.32,67908.0,30.3136,30.3534,30.0946,30.1842,67908.0
2020-10-22 10:10:00,30.32,30.34,30.21,30.23,37795.0,30.1842,30.2041,30.0747,30.0946,37795.0
2020-10-22 10:20:00,30.22,30.24,30.09,30.12,55562.0,30.0846,30.1045,29.9552,29.9851,55562.0
2020-10-22 10:30:00,30.12,30.14,30.07,30.12,30293.0,29.9851,30.005,29.9353,29.9851,30293.0
2020-10-22 10:40:00,30.11,30.12,30.01,30.02,28895.0,29.9751,29.9851,29.8756,29.8855,28895.0
2020-10-22 10:50:00,30.03,30.21,30.01,30.12,40219.0,29.8955,30.0747,29.8756,29.9851,40219.0
2020-10-22 11:00:00,30.11,30.22,30.1,30.19,88466.0,29.9751,30.0846,29.9652,30.0548,88466.0
2020-10-22 11:10:00,30.18,30.41,30.18,30.39,95371.0,30.0448,30.2738,30.0448,30.2539,95371.0
2020-10-22 11:20:00,30.4,30.43,30.34,30.35,35443.0,30.2638,30.2937,30.2041,30.214,35443.0
2020-10-22 11:30:00,30.36,30.37,30.27,30.31,25546.0,30.224,30.234,30.1344,30.1742,25546.0
2020-10-22 11:40:00,30.3,30.46,30.28,30.46,30892.0,30.1643,30.3236,30.1444,30.3236,30892.0
2020-10-22 11:50:00,30.46,30.53,30.45,30.48,41277.0,30.3236,30.3932,30.3136,30.3435,41277.0
2020-10-22 12:00:00,30.49,30.6,30.46,30.6,39326.0,30.3534,30.4629,30.3236,30.4629,39326.0
2020-10-22 12:10:00,30.6,30.6,30.54,30.55,17654.0,30.4629,30.4629,30.4032,30.4131,17654.0
2020-10-22 12:20:00,30.55,30.56,30.52,30.54,11882.0,30.4131,30.4231,30.3833,30.4032,11882.0
2020-10-22 12:30:00,30.54,30.55,30.52,30.54,21282.0,30.4032,30.4131,30.3833,30.4032,21282.0
2020-10-22 12:40:00,30.54,30.6,30.52,30.6,24754.0,30.4032,30.4629,30.3833,30.4629,24754.0
2020-10-22 12:50:00,30.6,30.61,30.55,30.59,20892.0,30.4629,30.4729,30.4131,30.453,20892.0
2020-10-22 13:00:00,30.58,30.61,30.58,30.6,26175.0,30.443,30.4729,30.443,30.4629,26175.0
2020-10-22 13:10:00,30.6,30.71,30.6,30.7,39145.0,30.4629,30.5724,30.4629,30.5625,39145.0
2020-10-22 13:20:00,30.71,30.74,30.69,30.71,32155.0,30.5724,30.6023,30.5525,30.5724,32155.0
2020-10-22 13:30:00,30.71,30.75,30.69,30.7,33433.0,30.5724,30.6123,30.5525,30.5625,33433.0
2020-10-22 13:40:00,30.7,30.75,30.69,30.7,24717.0,30.5625,30.6123,30.5525,30.5625,24717.0
2020-10-22 13:50:00,30.71,30.75,30.7,30.73,25707.0,30.5724,30.6123,30.5625,30.5923,25707.0
2020-10-22 14:00:00,30.73,30.75,30.64,30.67,28783.0,30.5923,30.6123,30.5027,30.5326,28783.0
2020-10-22 14:10:00,30.66,30.71,30.63,30.7,22197.0,30.5227,30.5724,30.4928,30.5625,22197.0
2020-10-22 14:20:00,30.69,30.76,30.69,30.72,91201.0,30.5525,30.6222,30.5525,30.5824,91201.0
2020-10-22 14:30:00,30.72,30.72,30.67,30.68,22123.0,30.5824,30.5824,30.5326,30.5426,22123.0
2020-10-22 14:40:00,30.68,30.68,30.61,30.61,18552.0,30.5426,30.5426,30.4729,30.4729,18552.0
2020-10-22 14:50:00,30.61,30.62,30.59,30.6,13914.0,30.4729,30.4828,30.453,30.4629,13914.0
2020-10-22 15:00:00,30.6,30.62,30.58,30.62,32401.0,30.4629,30.4828,30.443,30.4828,32401.0
2020-10-22 15:10:00,30.62,30.65,30.61,30.65,21155.0,30.4828,30.5127,30.4729,30.5127,21155.0
2020-10-22 15:20:00,30.64,30.69,30.64,30.69,36493.0,30.5027,30.5525,30.5027,30.5525,36493.0
2020-10-22 15:30:00,30.69,30.76,30.68,30.76,47831.0,30.5525,30.6222,30.5426,30.6222,47831.0
2020-10-22 15:40:00,30.75,30.79,30.75,30.79,84991.0,30.6123,30.6521,30.6123,30.6521,84991.0
2020-10-22 15:50:00,30.79,30.79,30.67,30.73,188523.0,30.6521,30.6521,30.5326,30.5923,188523.0
2020-10-23 09:30:00,30.99,31.0,30.52,30.71,139270.0,30.8512,30.8611,30.3833,30.5724,139270.0
2020-10-23 09:40:00,30.71,30.8,30.69,30.7,25209.0,30.5724,30.662,30.5525,30.5625,25209.0
2020-10-23 09:50:00,30.68,30.81,30.66,30.76,26887.0,30.5426,30.672,30.5227,30.6222,26887.0
2020-10-23 10:00:00,30.77,30.8,30.7,30.75,29671.0,30.6322,30.662,30.5625,30.6123,29671.0
2020-10-23 10:10:00,30.77,30.85,30.74,30.75,49603.0,30.6322,30.7118,30.6023,30.6123,49603.0
2020-10-23 10:20:00,30.75,30.82,30.71,30.8,48843.0,30.6123,30.6819,30.5724,30.662,48843.0
2020-10-23 10:30:00,30.8,30.97,30.79,30.94,39459.0,30.662,30.8313,30.6521,30.8014,39459.0
2020-10-23 10:40:00,30.94,30.95,30.84,30.88,31799.0,30.8014,30.8114,30.7018,30.7417,31799.0
2020-10-23 10:50:00,30.88,30.88,30.8,30.81,38791.0,30.7417,30.7417,30.662,30.672,38791.0
2020-10-23 11:00:00,30.82,30.85,30.8,30.85,33241.0,30.6819,30.7118,30.662,30.7118,33241.0
2020-10-23 11:10:00,30.86,30.95,30.84,30.94,45999.0,30.7218,30.8114,30.7018,30.8014,45999.0
2020-10-23 11:20:00,30.94,30.94,30.85,30.91,32366.0,30.8014,30.8014,30.7118,30.7715,32366.0
2020-10-23 11:30:00,30.9,30.96,30.89,30.91,20895.0,30.7616,30.8213,30.7516,30.7715,20895.0
2020-10-23 11:40:00,30.9,30.95,30.86,30.88,16313.0,30.7616,30.8114,30.7218,30.7417,16313.0
2020-10-23 11:50:00,30.88,31.03,30.87,31.03,34552.0,30.7417,30.891,30.7317,30.891,34552.0
2020-10-23 12:00:00,31.02,31.03,30.97,31.03,24890.0,30.881,30.891,30.8313,30.891,24890.0
2020-10-23 12:10:00,31.03,31.05,30.97,31.02,35288.0,30.891,30.9109,30.8313,30.881,35288.0
2020-10-23 12:20:00,31.01,31.05,30.96,31.02,26878.0,30.8711,30.9109,30.8213,30.881,26878.0
2020-10-23 12:30:00,31.03,31.1,31.02,31.07,38808.0,30.891,30.9607,30.881,30.9308,38808.0
2020-10-23 12:40:00,31.08,31.15,31.06,31.14,13433.0,30.9408,31.0105,30.9209,31.0005,13433.0
2020-10-23 12:50:00,31.14,31.15,31.08,31.13,19353.0,31.0005,31.0105,30.9408,30.9905,19353.0
2020-10-23 13:00:00,31.12,31.18,31.11,31.17,15550.0,30.9806,31.0403,30.9706,31.0304,15550.0
2020-10-23 13:10:00,31.17,31.24,31.16,31.23,46971.0,31.0304,31.1001,31.0204,31.0901,46971.0
2020-10-23 13:20:00,31.22,31.35,31.21,31.34,41266.0,31.0801,31.2096,31.0702,31.1996,41266.0
2020-10-23 13:30:00,31.34,31.41,31.34,31.41,37902.0,31.1996,31.2693,31.1996,31.2693,37902.0
2020-10-23 13:40:00,31.41,31.46,31.4,31.44,118175.0,31.2693,31.3191,31.2593,31.2992,118175.0
2020-10-23 13:50:00,31.44,31.45,31.36,31.39,38341.0,31.2992,31.3091,31.2195,31.2494,38341.0
2020-10-23 14:00:00,31.39,31.43,31.36,31.4,31939.0,31.2494,31.2892,31.2195,31.2593,31939.0
2020-10-23 14:10:00,31.4,31.46,31.39,31.44,31068.0,31.2593,31.3191,31.2494,31.2992,31068.0
2020-10-23 14:20:00,31.44,31.45,31.33,31.36,31273.0,31.2992,31.3091,31.1897,31.2195,31273.0
2020-10-23 14:30:00,31.36,31.38,31.28,31.29,34901.0,31.2195,31.2394,31.1399,31.1498,34901.0
2020-10-23 14:40:00,31.28,31.29,31.25,31.26,20707.0,31.1399,31.1498,31.11,31.12,20707.0
2020-10-23 14:50:00,31.26,31.26,31.21,31.24,37070.0,31.12,31.12,31.0702,31.1001,37070.0
2020-10-23 15:00:00,31.25,31.31,31.24,31.3,28407.0,31.11,31.1697,31.1001,31.1598,28407.0
2020-10-23 15:10:00,31.31,31.32,31.28,31.3,25059.0,31.1697,31.1797,31.1399,31.1598,25059.0
2020-10-23 15:20:00,31.29,31.29,31.21,31.26,38273.0,31.1498,31.1498,31.0702,31.12,38273.0
2020-10-23 15:30:00,31.26,31.28,31.22,31.28,76322.0,31.12,31.1399,31.0801,31.1399,76322.0
2020-10-23 15:40:00,31.28,31.29,31.26,31.27,112110.0,31.1399,31.1498,31.12,31.1299,112110.0
2020-10-23 15:50:00,31.26,31.27,31.14,31.23,206489.0,31.12,31.1299,31.0005,31.0901,206489.0
2020-10-26 09:30:00,31.04,31.09,30.66,30.71,246052.0,30.901,30.9507,30.5227,30.5724,246052.0
2020-10-26 09:40:00,30.73,31.01,30.72,30.76,150338.0,30.5923,30.8711,30.5824,30.6222,150338.0
2020-10-26 09:50:00,30.75,30.93,30.71,30.88,97781.0,30.6123,30.7914,30.5724,30.7417,97781.0
2020-10-26 10:00:00,30.88,30.93,30.78,30.86,75464.0,30.7417,30.7914,30.6421,30.7218,75464.0
2020-10-26 10:10:00,30.85,30.93,30.77,30.93,43516.0,30.7118,30.7914,30.6322,30.7914,43516.0
2020-10-26 10:20:00,30.92,30.97,30.84,30.92,40039.0,30.7815,30.8313,30.7018,30.7815,40039.0
2020-10-26 10:30:00,30.92,30.95,30.75,30.78,54286.0,30.7815,30.8114,30.6123,30.6421,54286.0
2020-10-26 10:40:00,30.78,30.83,30.65,30.7,33264.0,30.6421,30.6919,30.5127,30.5625,33264.0
2020-10-26 10:50:00,30.69,30.69,30.54,30.56,47271.0,30.5525,30.5525,30.4032,30.4231,47271.0
2020-10-26 11:00:00,30.55,30.55,30.42,30.52,53172.0,30.4131,30.4131,30.2837,30.3833,53172.0
2020-10-26 11:10:00,30.51,30.57,30.5,30.51,23109.0,30.3733,30.4331,30.3634,30.3733,23109.0
2020-10-26 11:20:00,30.52,30.62,30.49,30.58,137297.0,30.3833,30.4828,30.3534,30.443,137297.0
2020-10-26 11:30:00,30.59,30.59,30.51,30.55,51224.0,30.453,30.453,30.3733,30.4131,51224.0
2020-10-26 11:40:00,30.55,30.59,30.51,30.53,83409.0,30.4131,30.453,30.3733,30.3932,83409.0
2020-10-26 11:50:00,30.52,30.53,30.46,30.48,38274.0,30.3833,30.3932,30.3236,30.3435,38274.0
2020-10-26 12:00:00,30.48,30.55,30.46,30.53,26512.0,30.3435,30.4131,30.3236,30.3932,26512.0
2020-10-26 12:10:00,30.53,30.58,30.51,30.58,17251.0,30.3932,30.443,30.3733,30.443,17251.0
2020-10-26 12:20:00,30.59,30.59,30.52,30.55,16234.0,30.453,30.453,30.3833,30.4131,16234.0
2020-10-26 12:30:00,30.54,30.54,30.45,30.47,19569.0,30.4032,30.4032,30.3136,30.3335,19569.0
2020-10-26 12:40:00,30.48,30.5,30.38,30.38,15896.0,30.3435,30.3634,30.2439,30.2439,15896.0
2020-10-26 12:50:00,30.38,30.44,30.37,30.4,23365.0,30.2439,30.3036,30.234,30.2638,23365.0
2020-10-26 13:00:00,30.38,30.4,30.34,30.37,19346.0,30.2439,30.2638,30.2041,30.234,19346.0
2020-10-26 13:10:00,30.37,30.4,30.23,30.25,24830.0,30.234,30.2638,30.0946,30.1145,24830.0
2020-10-26 13:20:00,30.25,30.27,30.13,30.14,36090.0,30.1145,30.1344,29.995,30.005,36090.0
2020-10-26 13:30:00,30.14,30.17,30.07,30.17,29984.0,30.005,30.0348,29.9353,30.0348,29984.0
2020-10-26 13:40:00,30.18,30.18,30.08,30.12,37792.0,30.0448,30.0448,29.9453,29.9851,37792.0
2020-10-26 13:50:00,30.12,30.18,30.1,30.18,22172.0,29.9851,30.0448,29.9652,30.0448,22172.0
2020-10-26 14:00:00,30.17,30.21,30.13,30.16,27240.0,30.0348,30.0747,29.995,30.0249,27240.0
2020-10-26 14:10:00,30.15,30.19,30.14,30.15,29166.0,30.0149,30.0548,30.005,30.0149,29166.0
2020-10-26 14:20:00,30.15,30.21,30.12,30.21,28384.0,30.0149,30.0747,29.9851,30.0747,28384.0
2020-10-26 14:30:00,30.2,30.2,30.14,30.15,25827.0,30.0647,30.0647,30.005,30.0149,25827.0
2020-10-26 14:40:00,30.16,30.23,30.15,30.22,28521.0,30.0249,30.0946,30.0149,30.0846,28521.0
2020-10-26 14:50:00,30.22,30.44,30.21,30.32,163245.0,30.0846,30.3036,30.0747,30.1842,163245.0
2020-10-26 15:00:00,30.31,30.36,30.21,30.24,33132.0,30.1742,30.224,30.0747,30.1045,33132.0
2020-10-26 15:10:00,30.25,30.32,30.19,30.3,48795.0,30.1145,30.1842,30.0548,30.1643,48795.0
2020-10-26 15:20:00,30.3,30.38,30.3,30.32,35548.0,30.1643,30.2439,30.1643,30.1842,35548.0
2020-10-26 15:30:00,30.32,30.42,30.3,30.38,47216.0,30.1842,30.2837,30.1643,30.2439,47216.0
2020-10-26 15:40:00,30.37,30.41,30.3,30.34,81470.0,30.234,30.2738,30.1643,30.2041,81470.0
2020-10-26 15:50:00,30.33,30.37,30.29,30.37,306469.0,30.1941,30.234,30.1543,30.234,306469.0
2020-10-27 09:30:00,30.42,30.53,30.12,30.2,146291.0,30.2837,30.3932,29.9851,30.0647,146291.0
2020-10-27 09:40:00,30.2,30.24,30.01,30.12,116305.0,30.0647,30.1045,29.8756,29.9851,116305.0
2020-10-27 09:50:00,30.11,30.14,30.05,30.13,20283.0,29.9751,30.005,29.9154,29.995,20283.0
2020-10-27 10:00:00,30.14,30.18,30.06,30.12,45447.0,30.005,30.0448,29.9253,29.9851,45447.0
2020-10-27 10:10:00,30.13,30.13,29.98,29.99,69880.0,29.995,29.995,29.8457,29.8557,69880.0
2020-10-27 10:20:00,30.0,30.02,29.89,29.93,52633.0,29.8656,29.8855,29.7561,29.7959,52633.0
2020-10-27 10:30:00,29.95,30.09,29.94,30.07,27739.0,29.8158,29.9552,29.8059,29.9353,27739.0
2020-10-27 10:40:00,30.07,30.18,30.04,30.12,47521.0,29.9353,30.0448,29.9054,29.9851,47521.0
2020-10-27 10:50:00,30.12,30.15,30.0,30.01,134960.0,29.9851,30.0149,29.8656,29.8756,134960.0
2020-10-27 11:00:00,30.01,30.03,29.85,29.85,123960.0,29.8756,29.8955,29.7163,29.7163,123960.0
2020-10-27 11:10:00,29.84,29.97,29.82,29.84,86766.0,29.7063,29.8357,29.6864,29.7063,86766.0
2020-10-27 11:20:00,29.84,29.84,29.64,29.71,117339.0,29.7063,29.7063,29.5072,29.5769,117339.0
2020-10-27 11:30:00,29.72,29.83,29.68,29.78,196721.0,29.5869,29.6964,29.547,29.6466,196721.0
2020-10-27 11:40:00,29.79,29.86,29.77,29.81,22366.0,29.6566,29.7262,29.6366,29.6765,22366.0
2020-10-27 11:50:00,29.82,29.82,29.74,29.8,114387.0,29.6864,29.6864,29.6068,29.6665,114387.0
2020-10-27 12:00:00,29.81,29.82,29.72,29.74,22416.0,29.6765,29.6864,29.5869,29.6068,22416.0
2020-10-27 12:10:00,29.75,29.75,29.7,29.72,19356.0,29.6167,29.6167,29.567,29.5869,19356.0
2020-10-27 12:20:00,29.72,29.73,29.68,29.71,20041.0,29.5869,29.5968,29.547,29.5769,20041.0
2020-10-27 12:30:00,29.7,29.74,29.53,29.62,133643.0,29.567,29.6068,29.3977,29.4873,133643.0
2020-10-27 12:40:00,29.62,29.68,29.59,29.62,35708.0,29.4873,29.547,29.4574,29.4873,35708.0
2020-10-27 12:50:00,29.63,29.64,29.57,29.63,20538.0,29.4973,29.5072,29.4375,29.4973,20538.0
2020-10-27 13:00:00,29.62,29.66,29.61,29.64,18765.0,29.4873,29.5271,29.4774,29.5072,18765.0
2020-10-27 13:10:00,29.64,29.65,29.59,29.6,32076.0,29.5072,29.5172,29.4574,29.4674,32076.0
2020-10-27 13:20:00,29.61,29.63,29.59,29.61,28151.0,29.4774,29.4973,29.4574,29.4774,28151.0
2020-10-27 13:30:00,29.61,29.69,29.59,29.66,36779.0,29.4774,29.557,29.4574,29.5271,36779.0
2020-10-27 13:40:00,29.66,29.66,29.59,29.64,20428.0,29.5271,29.5271,29.4574,29.5072,20428.0
2020-10-27 13:50:00,29.64,29.65,29.61,29.64,20072.0,29.5072,29.5172,29.4774,29.5072,20072.0
2020-10-27 14:00:00,29.63,29.67,29.63,29.66,38734.0,29.4973,29.5371,29.4973,29.5271,38734.0
2020-10-27 14:10:00,29.65,29.65,29.48,29.55,88637.0,29.5172,29.5172,29.3479,29.4176,88637.0
2020-10-27 14:20:00,29.54,29.64,29.52,29.62,20195.0,29.4077,29.5072,29.3878,29.4873,20195.0
2020-10-27 14:30:00,29.63,29.63,29.58,29.59,18218.0,29.4973,29.4973,29.4475,29.4574,18218.0
2020-10-27 14:40:00,29.59,29.6,29.55,29.58,34419.0,29.4574,29.4674,29.4176,29.4475,34419.0
2020-10-27 14:50:00,29.58,29.58,29.5,29.5,30384.0,29.4475,29.4475,29.3679,29.3679,30384.0
2020-10-27 15:00:00,29.51,29.54,29.48,29.5,50794.0,29.3778,29.4077,29.3479,29.3679,50794.0
2020-10-27 15:10:00,29.5,29.54,29.49,29.51,47697.0,29.3679,29.4077,29.3579,29.3778,47697.0
2020-10-27 15:20:00,29.51,29.51,29.46,29.48,64450.0,29.3778,29.3778,29.328,29.3479,64450.0
2020-10-27 15:30:00,29.47,29.56,29.46,29.54,68665.0,29.338,29.4276,29.328,29.4077,68665.0
2020-10-27 15:40:00,29.54,29.6,29.53,29.58,70664.0,29.4077,29.4674,29.3977,29.4475,70664.0
2020-10-27 15:50:00,29.57,29.62,29.48,29.49,251675.0,29.4375,29.4873,29.3479,29.3579,251675.0
2020-10-28 09:30:00,29.21,29.29,28.83,29.23,266396.0,29.0792,29.1588,28.7009,29.0991,266396.0
2020-10-28 09:40:00,29.26,29.47,29.25,29.41,95571.0,29.1289,29.338,29.119,29.2783,95571.0
2020-10-28 09:50:00,29.42,29.44,29.26,29.31,68527.0,29.2882,29.3081,29.1289,29.1787,68527.0
2020-10-28 10:00:00,29.32,29.32,29.14,29.21,49872.0,29.1887,29.1887,29.0095,29.0792,49872.0
2020-10-28 10:10:00,29.21,29.38,29.19,29.33,66969.0,29.0792,29.2484,29.0592,29.1986,66969.0
2020-10-28 10:20:00,29.32,29.37,29.13,29.22,96165.0,29.1887,29.2384,28.9995,29.0891,96165.0
2020-10-28 10:30:00,29.21,29.25,29.13,29.15,55456.0,29.0792,29.119,28.9995,29.0194,55456.0
2020-10-28 10:40:00,29.16,29.16,29.08,29.09,29777.0,29.0294,29.0294,28.9497,28.9597,29777.0
2020-10-28 10:50:00,29.09,29.16,29.05,29.13,53428.0,28.9597,29.0294,28.9199,28.9995,53428.0
2020-10-28 11:00:00,29.13,29.23,29.11,29.22,43482.0,28.9995,29.0991,28.9796,29.0891,43482.0
2020-10-28 11:10:00,29.22,29.3,29.21,29.28,34569.0,29.0891,29.1687,29.0792,29.1488,34569.0
2020-10-28 11:20:00,29.28,29.33,29.26,29.29,52030.0,29.1488,29.1986,29.1289,29.1588,52030.0
2020-10-28 11:30:00,29.29,29.3,29.24,29.3,39682.0,29.1588,29.1687,29.109,29.1687,39682.0
2020-10-28 11:40:00,29.29,29.49,29.28,29.48,53596.0,29.1588,29.3579,29.1488,29.3479,53596.0
2020-10-28 11:50:00,29.48,29.53,29.45,29.49,24634.0,29.3479,29.3977,29.3181,29.3579,24634.0
2020-10-28 12:00:00,29.48,29.66,29.48,29.66,32593.0,29.3479,29.5271,29.3479,29.5271,32593.0
2020-10-28 12:10:00,29.65,29.75,29.65,29.69,33773.0,29.5172,29.6167,29.5172,29.557,33773.0
2020-10-28 12:20:00,29.69,29.7,29.62,29.66,23559.0,29.557,29.567,29.4873,29.5271,23559.0
2020-10-28 12:30:00,29.65,29.73,29.62,29.69,22089.0,29.5172,29.5968,29.4873,29.557,22089.0
2020-10-28 12:40:00,29.7,29.7,29.59,29.59,26237.0,29.567,29.567,29.4574,29.4574,26237.0
2020-10-28 12:50:00,29.6,29.69,29.59,29.67,23668.0,29.4674,29.557,29.4574,29.5371,23668.0
2020-10-28 13:00:00,29.66,29.69,29.62,29.64,24812.0,29.5271,29.557,29.4873,29.5072,24812.0
2020-10-28 13:10:00,29.64,29.65,29.58,29.63,19928.0,29.5072,29.5172,29.4475,29.4973,19928.0
2020-10-28 13:20:00,29.64,29.74,29.61,29.74,25619.0,29.5072,29.6068,29.4774,29.6068,25619.0
2020-10-28 13:30:00,29.74,29.78,29.68,29.76,27582.0,29.6068,29.6466,29.547,29.6267,27582.0
2020-10-28 13:40:00,29.76,29.76,29.64,29.7,33218.0,29.6267,29.6267,29.5072,29.567,33218.0
2020-10-28 13:50:00,29.68,29.71,29.65,29.7,22098.0,29.547,29.5769,29.5172,29.567,22098.0
2020-10-28 14:00:00,29.7,29.7,29.62,29.62,21950.0,29.567,29.567,29.4873,29.4873,21950.0
2020-10-28 14:10:00,29.61,29.63,29.57,29.61,26249.0,29.4774,29.4973,29.4375,29.4774,26249.0
2020-10-28 14:20:00,29.61,29.73,29.6,29.72,24565.0,29.4774,29.5968,29.4674,29.5869,24565.0
2020-10-28 14:30:00,29.72,29.75,29.63,29.64,40300.0,29.5869,29.6167,29.4973,29.5072,40300.0
2020-10-28 14:40:00,29.64,29.69,29.61,29.66,28855.0,29.5072,29.557,29.4774,29.5271,28855.0
2020-10-28 14:50:00,29.66,29.7,29.59,29.7,32831.0,29.5271,29.567,29.4574,29.567,32831.0
2020-10-28 15:00:00,29.7,29.71,29.58,29.63,35382.0,29.567,29.5769,29.4475,29.4973,35382.0
2020-10-28 15:10:00,29.63,29.63,29.56,29.59,35188.0,29.4973,29.4973,29.4276,29.4574,35188.0
2020-10-28 15:20:00,29.6,29.66,29.56,29.61,42343.0,29.4674,29.5271,29.4276,29.4774,42343.0
2020-10-28 15:30:00,29.62,29.69,29.56,29.59,46518.0,29.4873,29.557,29.4276,29.4574,46518.0
2020-10-28 15:40:00,29.58,29.61,29.5,29.53,62923.0,29.4475,29.4774,29.3679,29.3977,62923.0
2020-10-28 15:50:00,29.53,29.53,29.31,29.33,376479.0,29.3977,29.3977,29.1787,29.1986,376479.0
2020-10-29 09:30:00,29.68,30.1,29.53,29.94,127913.0,29.547,29.9652,29.3977,29.8059,127913.0
2020-10-29 09:40:00,29.94,30.01,29.67,30.0,128691.0,29.8059,29.8756,29.5371,29.8656,128691.0
2020-10-29 09:50:00,30.0,30.23,29.97,30.14,165227.0,29.8656,30.0946,29.8357,30.005,165227.0
2020-10-29 10:00:00,30.14,30.14,29.98,30.0,88871.0,30.005,30.005,29.8457,29.8656,88871.0
2020-10-29 10:10:00,30.03,30.08,29.99,30.04,33270.0,29.8955,29.9453,29.8557,29.9054,33270.0
2020-10-29 10:20:00,30.06,30.15,29.98,30.11,73452.0,29.9253,30.0149,29.8457,29.9751,73452.0
2020-10-29 10:30:00,30.11,30.12,30.06,30.07,31601.0,29.9751,29.9851,29.9253,29.9353,31601.0
2020-10-29 10:40:00,30.07,30.11,29.96,29.97,110849.0,29.9353,29.9751,29.8258,29.8357,110849.0
2020-10-29 10:50:00,29.96,30.02,29.75,29.78,116252.0,29.8258,29.8855,29.6167,29.6466,116252.0
2020-10-29 11:00:00,29.77,29.82,29.7,29.8,31332.0,29.6366,29.6864,29.567,29.6665,31332.0
2020-10-29 11:10:00,29.8,29.88,29.76,29.79,42045.0,29.6665,29.7461,29.6267,29.6566,42045.0
2020-10-29 11:20:00,29.78,29.84,29.77,29.81,26529.0,29.6466,29.7063,29.6366,29.6765,26529.0
2020-10-29 11:30:00,29.82,29.84,29.69,29.69,52930.0,29.6864,29.7063,29.557,29.557,52930.0
2020-10-29 11:40:00,29.69,29.72,29.63,29.67,16113.0,29.557,29.5869,29.4973,29.5371,16113.0
2020-10-29 11:50:00,29.67,29.71,29.59,29.64,33353.0,29.5371,29.5769,29.4574,29.5072,33353.0
2020-10-29 12:00:00,29.64,29.65,29.51,29.53,42711.0,29.5072,29.5172,29.3778,29.3977,42711.0
2020-10-29 12:10:00,29.51,29.52,29.47,29.52,36901.0,29.3778,29.3878,29.338,29.3878,36901.0
2020-10-29 12:20:00,29.52,29.52,29.39,29.4,50068.0,29.3878,29.3878,29.2583,29.2683,50068.0
2020-10-29 12:30:00,29.4,29.42,29.38,29.39,34535.0,29.2683,29.2882,29.2484,29.2583,34535.0
2020-10-29 12:40:00,29.4,29.4,29.27,29.3,57243.0,29.2683,29.2683,29.1389,29.1687,57243.0
2020-10-29 12:50:00,29.3,29.33,29.26,29.3,31084.0,29.1687,29.1986,29.1289,29.1687,31084.0
2020-10-29 13:00:00,29.31,29.32,29.29,29.29,22545.0,29.1787,29.1887,29.1588,29.1588,22545.0
2020-10-29 13:10:00,29.29,29.39,29.29,29.38,40860.0,29.1588,29.2583,29.1588,29.2484,40860.0
2020-10-29 13:20:00,29.38,29.44,29.38,29.44,40237.0,29.2484,29.3081,29.2484,29.3081,40237.0
2020-10-29 13:30:00,29.43,29.57,29.43,29.54,60077.0,29.2982,29.4375,29.2982,29.4077,60077.0
2020-10-29 13:40:00,29.55,29.55,29.42,29.48,86683.0,29.4176,29.4176,29.2882,29.3479,86683.0
2020-10-29 13:50:00,29.47,29.54,29.46,29.48,48746.0,29.338,29.4077,29.328,29.3479,48746.0
2020-10-29 14:00:00,29.48,29.52,29.41,29.42,86744.0,29.3479,29.3878,29.2783,29.2882,86744.0
2020-10-29 14:10:00,29.41,29.49,29.4,29.48,50553.0,29.2783,29.3579,29.2683,29.3479,50553.0
2020-10-29 14:20:00,29.48,29.5,29.46,29.47,58675.0,29.3479,29.3679,29.328,29.338,58675.0
2020-10-29 14:30:00,29.48,29.5,29.44,29.44,58942.0,29.3479,29.3679,29.3081,29.3081,58942.0
2020-10-29 14:40:00,29.44,29.48,29.42,29.46,35712.0,29.3081,29.3479,29.2882,29.328,35712.0
2020-10-29 14:50:00,29.46,29.48,29.41,29.41,28320.0,29.328,29.3479,29.2783,29.2783,28320.0
2020-10-29 15:00:00,29.42,29.49,29.4,29.47,59733.0,29.2882,29.3579,29.2683,29.338,59733.0
2020-10-29 15:10:00,29.48,29.48,29.41,29.43,50538.0,29.3479,29.3479,29.2783,29.2982,50538.0
2020-10-29 15:20:00,29.43,29.48,29.41,29.46,35746.0,29.2982,29.3479,29.2783,29.328,35746.0
2020-10-29 15:30:00,29.47,29.49,29.41,29.46,88930.0,29.338,29.3579,29.2783,29.328,88930.0
2020-10-29 15:40:00,29.46,29.57,29.43,29.53,74373.0,29.328,29.4375,29.2982,29.3977,74373.0
2020-10-29 15:50:00,29.54,29.64,29.46,29.46,156305.0,29.4077,29.5072,29.328,29.328,156305.0
2020-10-30 09:30:00,29.09,29.21,28.81,28.99,122746.0,28.9597,29.0792,28.6809,28.8601,122746.0
2020-10-30 09:40:00,28.99,29.23,28.89,29.15,77496.0,28.8601,29.0991,28.7606,29.0194,77496.0
2020-10-30 09:50:00,29.16,29.34,29.16,29.18,42374.0,29.0294,29.2086,29.0294,29.0493,42374.0
2020-10-30 10:00:00,29.17,29.36,29.12,29.28,35635.0,29.0393,29.2285,28.9896,29.1488,35635.0
2020-10-30 10:10:00,29.28,29.31,29.08,29.15,52808.0,29.1488,29.1787,28.9497,29.0194,52808.0
2020-10-30 10:20:00,29.14,29.22,29.09,29.19,53390.0,29.0095,29.0891,28.9597,29.0592,53390.0
2020-10-30 10:30:00,29.18,29.18,29.03,29.1,41349.0,29.0493,29.0493,28.9,28.9696,41349.0
2020-10-30 10:40:00,29.09,29.09,28.86,28.86,72149.0,28.9597,28.9597,28.7307,28.7307,72149.0
2020-10-30 10:50:00,28.87,29.0,28.85,28.91,71343.0,28.7407,28.8701,28.7208,28.7805,71343.0
2020-10-30 11:00:00,28.9,29.05,28.81,28.81,212429.0,28.7705,28.9199,28.6809,28.6809,212429.0
2020-10-30 11:10:00,28.82,28.94,28.82,28.85,35620.0,28.6909,28.8104,28.6909,28.7208,35620.0
2020-10-30 11:20:00,28.85,28.88,28.73,28.74,62172.0,28.7208,28.7506,28.6013,28.6113,62172.0
2020-10-30 11:30:00,28.73,28.78,28.69,28.73,55298.0,28.6013,28.6511,28.5615,28.6013,55298.0
2020-10-30 11:40:00,28.71,28.76,28.66,28.76,40410.0,28.5814,28.6312,28.5316,28.6312,40410.0
2020-10-30 11:50:00,28.75,28.77,28.72,28.75,54632.0,28.6212,28.6411,28.5913,28.6212,54632.0
2020-10-30 12:00:00,28.75,28.82,28.73,28.77,36833.0,28.6212,28.6909,28.6013,28.6411,36833.0
2020-10-30 12:10:00,28.77,28.77,28.7,28.72,28496.0,28.6411,28.6411,28.5714,28.5913,28496.0
2020-10-30 12:20:00,28.71,28.74,28.66,28.69,43130.0,28.5814,28.6113,28.5316,28.5615,43130.0
2020-10-30 12:30:00,28.69,28.7,28.55,28.57,79364.0,28.5615,28.5714,28.4221,28.442,79364.0
2020-10-30 12:40:00,28.56,28.63,28.53,28.61,59595.0,28.4321,28.5017,28.4022,28.4818,59595.0
2020-10-30 12:50:00,28.6,28.61,28.57,28.58,40220.0,28.4719,28.4818,28.442,28.452,40220.0
2020-10-30 13:00:00,28.58,28.62,28.57,28.59,30967.0,28.452,28.4918,28.442,28.4619,30967.0
2020-10-30 13:10:00,28.59,28.6,28.51,28.55,36933.0,28.4619,28.4719,28.3823,28.4221,36933.0
2020-10-30 13:20:00,28.55,28.6,28.53,28.58,31570.0,28.4221,28.4719,28.4022,28.452,31570.0
2020-10-30 13:30:00,28.58,28.6,28.51,28.55,44316.0,28.452,28.4719,28.3823,28.4221,44316.0
2020-10-30 13:40:00,28.54,28.6,28.5,28.57,71024.0,28.4122,28.4719,28.3723,28.442,71024.0
2020-10-30 13:50:00,28.58,28.68,28.54,28.67,43145.0,28.452,28.5515,28.4122,28.5416,43145.0
2020-10-30 14:00:00,28.69,28.85,28.66,28.82,34273.0,28.5615,28.7208,28.5316,28.6909,34273.0
2020-10-30 14:10:00,28.81,28.84,28.72,28.75,27274.0,28.6809,28.7108,28.5913,28.6212,27274.0
2020-10-30 14:20:00,28.75,28.78,28.59,28.63,38544.0,28.6212,28.6511,28.4619,28.5017,38544.0
2020-10-30 14:30:00,28.62,28.77,28.59,28.75,61480.0,28.4918,28.6411,28.4619,28.6212,61480.0
2020-10-30 14:40:00,28.75,28.76,28.69,28.75,37822.0,28.6212,28.6312,28.5615,28.6212,37822.0
2020-10-30 14:50:00,28.74,28.81,28.72,28.76,37578.0,28.6113,28.6809,28.5913,28.6312,37578.0
2020-10-30 15:00:00,28.76,28.81,28.72,28.76,39046.0,28.6312,28.6809,28.5913,28.6312,39046.0
2020-10-30 15:10:00,28.77,28.85,28.76,28.81,57394.0,28.6411,28.7208,28.6312,28.6809,57394.0
2020-10-30 15:20:00,28.8,28.84,28.66,28.66,65463.0,28.671,28.7108,28.5316,28.5316,65463.0
2020-10-30 15:30:00,28.66,28.7,28.62,28.69,84877.0,28.5316,28.5714,28.4918,28.5615,84877.0
2020-10-30 15:40:00,28.7,28.79,28.69,28.71,96018.0,28.5714,28.661,28.5615,28.5814,96018.0
2020-10-30 15:50:00,28.71,28.79,28.6,28.77,402980.0,28.5814,28.661,28.4719,28.6411,402980.0
2020-11-02 09:30:00,29.37,29.41,28.73,28.79,255344.0,29.2384,29.2783,28.6013,28.661,255344.0
2020-11-02 09:40:00,28.78,28.95,28.69,28.92,88263.0,28.6511,28.8203,28.5615,28.7904,88263.0
2020-11-02 09:50:00,28.92,29.17,28.91,29.15,74942.0,28.7904,29.0393,28.7805,29.0194,74942.0
2020-11-02 10:00:00,29.15,29.26,29.06,29.06,55796.0,29.0194,29.1289,28.9298,28.9298,55796.0
2020-11-02 10:10:00,29.07,29.27,29.06,29.19,63271.0,28.9398,29.1389,28.9298,29.0592,63271.0
2020-11-02 10:20:00,29.19,29.2,29.12,29.18,96883.0,29.0592,29.0692,28.9896,29.0493,96883.0
2020-11-02 10:30:00,29.17,29.2,29.1,29.14,85460.0,29.0393,29.0692,28.9696,29.0095,85460.0
2020-11-02 10:40:00,29.13,29.15,29.05,29.09,48333.0,28.9995,29.0194,28.9199,28.9597,48333.0
2020-11-02 10:50:00,29.09,29.14,29.06,29.12,109565.0,28.9597,29.0095,28.9298,28.9896,109565.0
2020-11-02 11:00:00,29.12,29.19,29.1,29.17,78854.0,28.9896,29.0592,28.9696,29.0393,78854.0
2020-11-02 11:10:00,29.16,29.18,29.11,29.12,56420.0,29.0294,29.0493,28.9796,28.9896,56420.0
2020-11-02 11:20:00,29.11,29.28,29.11,29.23,76539.0,28.9796,29.1488,28.9796,29.0991,76539.0
2020-11-02 11:30:00,29.23,29.28,29.19,29.2,55732.0,29.0991,29.1488,29.0592,29.0692,55732.0
2020-11-02 11:40:00,29.2,29.29,29.2,29.24,44606.0,29.0692,29.1588,29.0692,29.109,44606.0
2020-11-02 11:50:00,29.24,29.36,29.23,29.31,48406.0,29.109,29.2285,29.0991,29.1787,48406.0
2020-11-02 12:00:00,29.32,29.39,29.26,29.38,50738.0,29.1887,29.2583,29.1289,29.2484,50738.0
2020-11-02 12:10:00,29.38,29.39,29.29,29.32,88876.0,29.2484,29.2583,29.1588,29.1887,88876.0
2020-11-02 12:20:00,29.32,29.37,29.3,29.33,35095.0,29.1887,29.2384,29.1687,29.1986,35095.0
2020-11-02 12:30:00,29.33,29.38,29.29,29.3,44097.0,29.1986,29.2484,29.1588,29.1687,44097.0
2020-11-02 12:40:00,29.3,29.3,29.1,29.17,38775.0,29.1687,29.1687,28.9696,29.0393,38775.0
2020-11-02 12:50:00,29.17,29.2,29.15,29.19,32659.0,29.0393,29.0692,29.0194,29.0592,32659.0
2020-11-02 13:00:00,29.2,29.21,29.13,29.15,27770.0,29.0692,29.0792,28.9995,29.0194,27770.0
2020-11-02 13:10:00,29.15,29.17,29.1,29.11,50674.0,29.0194,29.0393,28.9696,28.9796,50674.0
2020-11-02 13:20:00,29.12,29.15,29.08,29.12,39966.0,28.9896,29.0194,28.9497,28.9896,39966.0
2020-11-02 13:30:00,29.13,29.14,29.07,29.09,42105.0,28.9995,29.0095,28.9398,28.9597,42105.0
2020-11-02 13:40:00,29.1,29.15,29.1,29.11,36895.0,28.9696,29.0194,28.9696,28.9796,36895.0
2020-11-02 13:50:00,29.11,29.12,29.04,29.12,30984.0,28.9796,28.9896,28.9099,28.9896,30984.0
2020-11-02 14:00:00,29.12,29.2,29.1,29.14,36383.0,28.9896,29.0692,28.9696,29.0095,36383.0
2020-11-02 14:10:00,29.13,29.16,29.11,29.14,38062.0,28.9995,29.0294,28.9796,29.0095,38062.0
2020-11-02 14:20:00,29.14,29.25,29.13,29.22,59423.0,29.0095,29.119,28.9995,29.0891,59423.0
2020-11-02 14:30:00,29.23,29.36,29.18,29.34,40965.0,29.0991,29.2285,29.0493,29.2086,40965.0
2020-11-02 14:40:00,29.33,29.42,29.29,29.41,46735.0,29.1986,29.2882,29.1588,29.2783,46735.0
2020-11-02 14:50:00,29.4,29.44,29.38,29.39,45708.0,29.2683,29.3081,29.2484,29.2583,45708.0
2020-11-02 15:00:00,29.4,29.41,29.34,29.37,37226.0,29.2683,29.2783,29.2086,29.2384,37226.0
2020-11-02 15:10:00,29.37,29.44,29.37,29.42,67620.0,29.2384,29.3081,29.2384,29.2882,67620.0
2020-11-02 15:20:00,29.42,29.43,29.36,29.39,34800.0,29.2882,29.2982,29.2285,29.2583,34800.0
2020-11-02 15:30:00,29.39,29.44,29.32,29.34,62896.0,29.2583,29.3081,29.1887,29.2086,62896.0
2020-11-02 15:40:00,29.35,29.35,29.25,29.3,80562.0,29.2185,29.2185,29.119,29.1687,80562.0
2020-11-02 15:50:00,29.29,29.34,29.24,29.32,229833.0,29.1588,29.2086,29.109,29.1887,229833.0
2020-11-03 09:30:00,29.26,29.26,28.91,29.06,105037.0,29.1289,29.1289,28.7805,28.9298,105037.0
2020-11-03 09:40:00,29.02,29.21,28.98,29.1,68397.0,28.89,29.0792,28.8502,28.9696,68397.0
2020-11-03 09:50:00,29.11,29.31,29.07,29.16,68901.0,28.9796,29.1787,28.9398,29.0294,68901.0
2020-11-03 10:00:00,29.16,29.24,29.1,29.13,54808.0,29.0294,29.109,28.9696,28.9995,54808.0
2020-11-03 10:10:00,29.11,29.14,29.06,29.13,49999.0,28.9796,29.0095,28.9298,28.9995,49999.0
2020-11-03 10:20:00,29.13,29.18,29.11,29.14,39504.0,28.9995,29.0493,28.9796,29.0095,39504.0
2020-11-03 10:30:00,29.15,29.22,29.13,29.13,72136.0,29.0194,29.0891,28.9995,28.9995,72136.0
2020-11-03 10:40:00,29.14,29.16,29.11,29.15,36137.0,29.0095,29.0294,28.9796,29.0194,36137.0
2020-11-03 10:50:00,29.16,29.21,29.13,29.18,20473.0,29.0294,29.0792,28.9995,29.0493,20473.0
2020-11-03 11:00:00,29.18,29.2,29.14,29.16,42611.0,29.0493,29.0692,29.0095,29.0294,42611.0
2020-11-03 11:10:00,29.15,29.16,29.12,29.15,39327.0,29.0194,29.0294,28.9896,29.0194,39327.0
2020-11-03 11:20:00,29.15,29.16,29.09,29.1,36445.0,29.0194,29.0294,28.9597,28.9696,36445.0
2020-11-03 11:30:00,29.11,29.12,29.09,29.11,49632.0,28.9796,28.9896,28.9597,28.9796,49632.0
2020-11-03 11:40:00,29.11,29.13,29.09,29.11,39601.0,28.9796,28.9995,28.9597,28.9796,39601.0
2020-11-03 11:50:00,29.11,29.12,29.08,29.09,26857.0,28.9796,28.9896,28.9497,28.9597,26857.0
2020-11-03 12:00:00,29.09,29.17,29.09,29.16,27677.0,28.9597,29.0393,28.9597,29.0294,27677.0
2020-11-03 12:10:00,29.18,29.22,29.18,29.18,23708.0,29.0493,29.0891,29.0493,29.0493,23708.0
2020-11-03 12:20:00,29.18,29.26,29.18,29.26,24819.0,29.0493,29.1289,29.0493,29.1289,24819.0
2020-11-03 12:30:00,29.26,29.26,29.19,29.21,19964.0,29.1289,29.1289,29.0592,29.0792,19964.0
2020-11-03 12:40:00,29.21,29.26,29.19,29.25,18344.0,29.0792,29.1289,29.0592,29.119,18344.0
2020-11-03 12:50:00,29.25,29.25,29.17,29.25,26123.0,29.119,29.119,29.0393,29.119,26123.0
2020-11-03 13:00:00,29.26,29.26,29.21,29.22,27844.0,29.1289,29.1289,29.0792,29.0891,27844.0
2020-11-03 13:10:00,29.22,29.24,29.2,29.23,17579.0,29.0891,29.109,29.0692,29.0991,17579.0
2020-11-03 13:20:00,29.23,29.32,29.18,29.31,68227.0,29.0991,29.1887,29.0493,29.1787,68227.0
2020-11-03 13:30:00,29.31,29.32,29.23,29.24,39068.0,29.1787,29.1887,29.0991,29.109,39068.0
2020-11-03 13:40:00,29.23,29.26,29.2,29.22,25155.0,29.0991,29.1289,29.0692,29.0891,25155.0
2020-11-03 13:50:00,29.22,29.22,29.17,29.19,31805.0,29.0891,29.0891,29.0393,29.0592,31805.0
2020-11-03 14:00:00,29.19,29.24,29.18,29.23,27020.0,29.0592,29.109,29.0493,29.0991,27020.0
2020-11-03 14:10:00,29.24,29.28,29.24,29.27,29140.0,29.109,29.1488,29.109,29.1389,29140.0
2020-11-03 14:20:00,29.27,29.3,29.24,29.26,28307.0,29.1389,29.1687,29.109,29.1289,28307.0
2020-11-03 14:30:00,29.26,29.27,29.21,29.23,33962.0,29.1289,29.1389,29.0792,29.0991,33962.0
2020-11-03 14:40:00,29.22,29.24,29.21,29.24,39532.0,29.0891,29.109,29.0792,29.109,39532.0
2020-11-03 14:50:00,29.23,29.23,29.19,29.2,29592.0,29.0991,29.0991,29.0592,29.0692,29592.0
2020-11-03 15:00:00,29.19,29.2,29.13,29.14,61538.0,29.0592,29.0692,28.9995,29.0095,61538.0
2020-11-03 15:10:00,29.14,29.19,29.1,29.19,82720.0,29.0095,29.0592,28.9696,29.0592,82720.0
2020-11-03 15:20:00,29.18,29.25,29.16,29.23,46064.0,29.0493,29.119,29.0294,29.0991,46064.0
2020-11-03 15:30:00,29.23,29.27,29.21,29.21,63328.0,29.0991,29.1389,29.0792,29.0792,63328.0
2020-11-03 15:40:00,29.22,29.27,29.2,29.23,97199.0,29.0891,29.1389,29.0692,29.0991,97199.0
2020-11-03 15:50:00,29.22,29.31,29.14,29.14,207670.0,29.0891,29.1787,29.0095,29.0095,207670.0
2020-11-04 09:30:00,29.7,29.96,29.52,29.65,205555.0,29.567,29.8258,29.3878,29.5172,205555.0
2020-11-04 09:40:00,29.63,29.95,29.46,29.95,126880.0,29.4973,29.8158,29.328,29.8158,126880.0
2020-11-04 09:50:00,29.94,30.29,29.85,30.26,166528.0,29.8059,30.1543,29.7163,30.1244,166528.0
2020-11-04 10:00:00,30.28,30.44,30.23,30.4,112126.0,30.1444,30.3036,30.0946,30.2638,112126.0
2020-11-04 10:10:00,30.39,30.54,30.29,30.45,138170.0,30.2539,30.4032,30.1543,30.3136,138170.0
2020-11-04 10:20:00,30.46,30.53,30.35,30.37,53984.0,30.3236,30.3932,30.214,30.234,53984.0
2020-11-04 10:30:00,30.37,30.41,30.18,30.22,47152.0,30.234,30.2738,30.0448,30.0846,47152.0
2020-11-04 10:40:00,30.22,30.48,30.21,30.48,41932.0,30.0846,30.3435,30.0747,30.3435,41932.0
2020-11-04 10:50:00,30.5,30.53,30.45,30.47,90287.0,30.3634,30.3932,30.3136,30.3335,90287.0
2020-11-04 11:00:00,30.46,30.56,30.4,30.4,74451.0,30.3236,30.4231,30.2638,30.2638,74451.0
2020-11-04 11:10:00,30.4,30.47,30.35,30.44,46047.0,30.2638,30.3335,30.214,30.3036,46047.0
2020-11-04 11:20:00,30.45,30.53,30.43,30.45,26172.0,30.3136,30.3932,30.2937,30.3136,26172.0
2020-11-04 11:30:00,30.45,30.55,30.45,30.54,35879.0,30.3136,30.4131,30.3136,30.4032,35879.0
2020-11-04 11:40:00,30.55,30.58,30.5,30.57,25383.0,30.4131,30.443,30.3634,30.4331,25383.0
2020-11-04 11:50:00,30.58,30.68,30.57,30.62,52378.0,30.443,30.5426,30.4331,30.4828,52378.0
2020-11-04 12:00:00,30.61,30.66,30.59,30.62,30626.0,30.4729,30.5227,30.453,30.4828,30626.0
2020-11-04 12:10:00,30.63,30.71,30.59,30.63,66288.0,30.4928,30.5724,30.453,30.4928,66288.0
2020-11-04 12:20:00,30.63,30.69,30.61,30.69,22679.0,30.4928,30.5525,30.4729,30.5525,22679.0
2020-11-04 12:30:00,30.69,30.7,30.62,30.67,19883.0,30.5525,30.5625,30.4828,30.5326,19883.0
2020-11-04 12:40:00,30.66,30.7,30.63,30.7,24796.0,30.5227,30.5625,30.4928,30.5625,24796.0
2020-11-04 12:50:00,30.7,30.76,30.68,30.69,29799.0,30.5625,30.6222,30.5426,30.5525,29799.0
2020-11-04 13:00:00,30.69,30.71,30.57,30.58,26204.0,30.5525,30.5724,30.4331,30.443,26204.0
2020-11-04 13:10:00,30.59,30.66,30.54,30.59,30739.0,30.453,30.5227,30.4032,30.453,30739.0
2020-11-04 13:20:00,30.59,30.62,30.58,30.6,29231.0,30.453,30.4828,30.443,30.4629,29231.0
2020-11-04 13:30:00,30.6,30.68,30.6,30.65,39706.0,30.4629,30.5426,30.4629,30.5127,39706.0
2020-11-04 13:40:00,30.64,30.64,30.52,30.58,38795.0,30.5027,30.5027,30.3833,30.443,38795.0
2020-11-04 13:50:00,30.59,30.62,30.55,30.58,38856.0,30.453,30.4828,30.4131,30.443,38856.0
2020-11-04 14:00:00,30.57,30.58,30.48,30.48,45431.0,30.4331,30.443,30.3435,30.3435,45431.0
2020-11-04 14:10:00,30.5,30.57,30.48,30.57,35367.0,30.3634,30.4331,30.3435,30.4331,35367.0
2020-11-04 14:20:00,30.57,30.66,30.55,30.63,25456.0,30.4331,30.5227,30.4131,30.4928,25456.0
2020-11-04 14:30:00,30.63,30.63,30.56,30.59,41345.0,30.4928,30.4928,30.4231,30.453,41345.0
2020-11-04 14:40:00,30.58,30.58,30.49,30.58,41926.0,30.443,30.443,30.3534,30.443,41926.0
2020-11-04 14:50:00,30.59,30.69,30.59,30.69,31276.0,30.453,30.5525,30.453,30.5525,31276.0
2020-11-04 15:00:00,30.69,30.69,30.61,30.65,34927.0,30.5525,30.5525,30.4729,30.5127,34927.0
2020-11-04 15:10:00,30.65,30.68,30.58,30.6,40399.0,30.5127,30.5426,30.443,30.4629,40399.0
2020-11-04 15:20:00,30.59,30.63,30.53,30.55,41278.0,30.453,30.4928,30.3932,30.4131,41278.0
2020-11-04 15:30:00,30.56,30.6,30.51,30.54,54368.0,30.4231,30.4629,30.3733,30.4032,54368.0
2020-11-04 15:40:00,30.54,30.58,30.51,30.53,73357.0,30.4032,30.443,30.3733,30.3932,73357.0
2020-11-04 15:50:00,30.53,30.6,30.5,30.53,180925.0,30.3932,30.4629,30.3634,30.3932,180925.0
2020-11-05 09:30:00,30.82,31.2,30.8,31.14,139531.0,30.6819,31.0602,30.662,31.0005,139531.0
2020-11-05 09:40:00,31.15,31.34,31.1,31.28,64412.0,31.0105,31.1996,30.9607,31.1399,64412.0
2020-11-05 09:50:00,31.24,31.25,30.97,31.14,92646.0,31.1001,31.11,30.8313,31.0005,92646.0
2020-11-05 10:00:00,31.17,31.28,31.03,31.07,89390.0,31.0304,31.1399,30.891,30.9308,89390.0
2020-11-05 10:10:00,31.08,31.12,31.01,31.09,92242.0,30.9408,30.9806,30.8711,30.9507,92242.0
2020-11-05 10:20:00,31.09,31.18,31.01,31.17,110602.0,30.9507,31.0403,30.8711,31.0304,110602.0
2020-11-05 10:30:00,31.16,31.32,31.15,31.31,134947.0,31.0204,31.1797,31.0105,31.1697,134947.0
2020-11-05 10:40:00,31.31,31.42,31.3,31.4,71506.0,31.1697,31.2793,31.1598,31.2593,71506.0
2020-11-05 10:50:00,31.4,31.5,31.4,31.5,101934.0,31.2593,31.3589,31.2593,31.3589,101934.0
2020-11-05 11:00:00,31.5,31.59,31.5,31.54,75937.0,31.3589,31.4485,31.3589,31.3987,75937.0
2020-11-05 11:10:00,31.54,31.6,31.48,31.56,45121.0,31.3987,31.4584,31.339,31.4186,45121.0
2020-11-05 11:20:00,31.56,31.7,31.54,31.7,51122.0,31.4186,31.558,31.3987,31.558,51122.0
2020-11-05 11:30:00,31.69,31.78,31.63,31.77,86502.0,31.548,31.6376,31.4883,31.6277,86502.0
2020-11-05 11:40:00,31.76,31.94,31.75,31.79,84280.0,31.6177,31.7969,31.6078,31.6476,84280.0
2020-11-05 11:50:00,31.79,31.89,31.79,31.89,50397.0,31.6476,31.7471,31.6476,31.7471,50397.0
2020-11-05 12:00:00,31.89,31.91,31.79,31.83,53891.0,31.7471,31.7671,31.6476,31.6874,53891.0
2020-11-05 12:10:00,31.84,31.95,31.84,31.88,58162.0,31.6974,31.8069,31.6974,31.7372,58162.0
2020-11-05 12:20:00,31.87,31.88,31.81,31.86,52131.0,31.7272,31.7372,31.6675,31.7173,52131.0
2020-11-05 12:30:00,31.84,31.87,31.72,31.8,84951.0,31.6974,31.7272,31.5779,31.6575,84951.0
2020-11-05 12:40:00,31.79,31.92,31.76,31.89,51796.0,31.6476,31.777,31.6177,31.7471,51796.0
2020-11-05 12:50:00,31.89,32.0,31.89,31.99,53603.0,31.7471,31.8567,31.7471,31.8467,53603.0
2020-11-05 13:00:00,32.0,32.03,31.95,32.01,102996.0,31.8567,31.8865,31.8069,31.8666,102996.0
2020-11-05 13:10:00,32.01,32.06,32.0,32.05,47407.0,31.8666,31.9164,31.8567,31.9064,47407.0
2020-11-05 13:20:00,32.06,32.09,31.99,32.01,51293.0,31.9164,31.9462,31.8467,31.8666,51293.0
2020-11-05 13:30:00,32.01,32.13,32.0,32.11,55622.0,31.8666,31.9861,31.8567,31.9662,55622.0
2020-11-05 13:40:00,32.1,32.2,32.09,32.2,37983.0,31.9562,32.0558,31.9462,32.0558,37983.0
2020-11-05 13:50:00,32.19,32.32,32.18,32.32,63807.0,32.0458,32.1752,32.0358,32.1752,63807.0
2020-11-05 14:00:00,32.3,32.45,32.24,32.42,92728.0,32.1553,32.3046,32.0956,32.2748,92728.0
2020-11-05 14:10:00,32.43,32.49,32.38,32.41,150144.0,32.2847,32.3445,32.2349,32.2648,150144.0
2020-11-05 14:20:00,32.41,32.48,32.34,32.37,76253.0,32.2648,32.3345,32.1951,32.225,76253.0
2020-11-05 14:30:00,32.38,32.45,32.36,32.42,58335.0,32.2349,32.3046,32.215,32.2748,58335.0
2020-11-05 14:40:00,32.42,32.58,32.4,32.54,115721.0,32.2748,32.4341,32.2549,32.3942,115721.0
2020-11-05 14:50:00,32.54,32.6,32.48,32.56,85187.0,32.3942,32.454,32.3345,32.4141,85187.0
2020-11-05 15:00:00,32.57,32.57,32.5,32.56,78841.0,32.4241,32.4241,32.3544,32.4141,78841.0
2020-11-05 15:10:00,32.56,32.58,32.48,32.54,82540.0,32.4141,32.4341,32.3345,32.3942,82540.0
2020-11-05 15:20:00,32.53,32.58,32.45,32.51,87387.0,32.3843,32.4341,32.3046,32.3644,87387.0
2020-11-05 15:30:00,32.51,32.51,32.26,32.29,157585.0,32.3644,32.3644,32.1155,32.1454,157585.0
2020-11-05 15:40:00,32.29,32.31,32.2,32.27,134329.0,32.1454,32.1653,32.0558,32.1254,134329.0
2020-11-05 15:50:00,32.26,32.31,32.23,32.27,275607.0,32.1155,32.1653,32.0856,32.1254,275607.0
2020-11-06 09:30:00,31.43,32.18,31.42,32.09,151924.0,31.2892,32.0358,31.2793,31.9462,151924.0
2020-11-06 09:40:00,32.05,32.2,31.84,31.92,133211.0,31.9064,32.0558,31.6974,31.777,133211.0
2020-11-06 09:50:00,31.93,32.05,31.91,32.03,44833.0,31.787,31.9064,31.7671,31.8865,44833.0
2020-11-06 10:00:00,32.04,32.22,32.04,32.21,39601.0,31.8965,32.0757,31.8965,32.0657,39601.0
2020-11-06 10:10:00,32.21,32.23,32.06,32.21,36134.0,32.0657,32.0856,31.9164,32.0657,36134.0
2020-11-06 10:20:00,32.2,32.24,32.07,32.07,39633.0,32.0558,32.0956,31.9263,31.9263,39633.0
2020-11-06 10:30:00,32.08,32.13,31.95,31.96,37151.0,31.9363,31.9861,31.8069,31.8168,37151.0
2020-11-06 10:40:00,31.97,32.05,31.86,31.9,43876.0,31.8268,31.9064,31.7173,31.7571,43876.0
2020-11-06 10:50:00,31.9,31.91,31.7,31.75,55473.0,31.7571,31.7671,31.558,31.6078,55473.0
2020-11-06 11:00:00,31.73,31.81,31.71,31.79,33193.0,31.5879,31.6675,31.568,31.6476,33193.0
2020-11-06 11:10:00,31.79,31.85,31.63,31.67,25759.0,31.6476,31.7073,31.4883,31.5281,25759.0
2020-11-06 11:20:00,31.67,31.75,31.66,31.75,34841.0,31.5281,31.6078,31.5182,31.6078,34841.0
2020-11-06 11:30:00,31.75,31.83,31.73,31.78,29206.0,31.6078,31.6874,31.5879,31.6376,29206.0
2020-11-06 11:40:00,31.79,31.88,31.76,31.88,21426.0,31.6476,31.7372,31.6177,31.7372,21426.0
2020-11-06 11:50:00,31.87,31.9,31.78,31.84,28511.0,31.7272,31.7571,31.6376,31.6974,28511.0
2020-11-06 12:00:00,31.83,31.84,31.77,31.79,20071.0,31.6874,31.6974,31.6277,31.6476,20071.0
2020-11-06 12:10:00,31.81,31.9,31.8,31.87,14360.0,31.6675,31.7571,31.6575,31.7272,14360.0
2020-11-06 12:20:00,31.87,31.89,31.79,31.81,32280.0,31.7272,31.7471,31.6476,31.6675,32280.0
2020-11-06 12:30:00,31.82,31.88,31.82,31.88,20321.0,31.6775,31.7372,31.6775,31.7372,20321.0
2020-11-06 12:40:00,31.9,31.97,31.89,31.97,24657.0,31.7571,31.8268,31.7471,31.8268,24657.0
2020-11-06 12:50:00,31.96,32.01,31.91,32.01,32489.0,31.8168,31.8666,31.7671,31.8666,32489.0
2020-11-06 13:00:00,31.99,32.09,31.99,32.06,94255.0,31.8467,31.9462,31.8467,31.9164,94255.0
2020-11-06 13:10:00,32.07,32.08,32.03,32.05,31362.0,31.9263,31.9363,31.8865,31.9064,31362.0
2020-11-06 13:20:00,32.06,32.06,32.01,32.02,24869.0,31.9164,31.9164,31.8666,31.8766,24869.0
2020-11-06 13:30:00,32.02,32.06,32.0,32.05,13562.0,31.8766,31.9164,31.8567,31.9064,13562.0
2020-11-06 13:40:00,32.04,32.11,32.02,32.02,49657.0,31.8965,31.9662,31.8766,31.8766,49657.0
2020-11-06 13:50:00,32.01,32.06,31.99,32.06,16384.0,31.8666,31.9164,31.8467,31.9164,16384.0
2020-11-06 14:00:00,32.06,32.08,32.01,32.08,22731.0,31.9164,31.9363,31.8666,31.9363,22731.0
2020-11-06 14:10:00,32.08,32.11,32.04,32.09,20919.0,31.9363,31.9662,31.8965,31.9462,20919.0
2020-11-06 14:20:00,32.09,32.09,32.0,32.0,18067.0,31.9462,31.9462,31.8567,31.8567,18067.0
2020-11-06 14:30:00,32.01,32.08,32.01,32.07,19352.0,31.8666,31.9363,31.8666,31.9263,19352.0
2020-11-06 14:40:00,32.06,32.09,32.0,32.02,23783.0,31.9164,31.9462,31.8567,31.8766,23783.0
2020-11-06 14:50:00,32.03,32.07,31.98,32.03,21276.0,31.8865,31.9263,31.8367,31.8865,21276.0
2020-11-06 15:00:00,32.03,32.04,31.99,32.03,25523.0,31.8865,31.8965,31.8467,31.8865,25523.0
2020-11-06 15:10:00,32.02,32.05,31.99,32.02,22770.0,31.8766,31.9064,31.8467,31.8766,22770.0
2020-11-06 15:20:00,32.01,32.07,31.99,32.05,42737.0,31.8666,31.9263,31.8467,31.9064,42737.0
2020-11-06 15:30:00,32.05,32.15,32.04,32.13,52028.0,31.9064,32.006,31.8965,31.9861,52028.0
2020-11-06 15:40:00,32.12,32.19,32.11,32.16,47372.0,31.9761,32.0458,31.9662,32.0159,47372.0
2020-11-06 15:50:00,32.16,32.24,32.1,32.12,221941.0,32.0159,32.0956,31.9562,31.9761,221941.0
2020-11-09 09:30:00,35.8,36.79,35.66,36.37,1404032.0,35.6396,36.6252,35.5003,36.2071,1404032.0
2020-11-09 09:40:00,36.38,37.45,36.33,37.03,955317.0,36.217,37.2822,36.1673,36.8641,955317.0
2020-11-09 09:50:00,37.03,37.07,36.27,36.69,674612.0,36.8641,36.9039,36.1075,36.5256,674612.0
2020-11-09 10:00:00,36.73,36.95,36.41,36.49,394141.0,36.5655,36.7845,36.2469,36.3265,394141.0
2020-11-09 10:10:00,36.49,36.55,35.99,36.17,718608.0,36.3265,36.3863,35.8288,36.008,718608.0
2020-11-09 10:20:00,36.16,36.27,36.02,36.14,678146.0,35.998,36.1075,35.8586,35.9781,678146.0
2020-11-09 10:30:00,36.15,36.22,36.0,36.15,416763.0,35.9881,36.0577,35.8387,35.9881,416763.0
2020-11-09 10:40:00,36.15,36.19,36.01,36.15,335798.0,35.9881,36.0279,35.8487,35.9881,335798.0
2020-11-09 10:50:00,36.14,36.25,36.0,36.16,207579.0,35.9781,36.0876,35.8387,35.998,207579.0
2020-11-09 11:00:00,36.16,36.24,36.0,36.01,271134.0,35.998,36.0777,35.8387,35.8487,271134.0
2020-11-09 11:10:00,36.01,36.15,35.91,36.13,221666.0,35.8487,35.9881,35.7491,35.9682,221666.0
2020-11-09 11:20:00,36.14,36.19,35.96,36.01,169992.0,35.9781,36.0279,35.7989,35.8487,169992.0
2020-11-09 11:30:00,36.01,36.08,35.93,36.07,216265.0,35.8487,35.9184,35.769,35.9084,216265.0
2020-11-09 11:40:00,36.07,36.09,35.97,36.0,149563.0,35.9084,35.9283,35.8089,35.8387,149563.0
2020-11-09 11:50:00,36.0,36.07,35.99,36.07,163689.0,35.8387,35.9084,35.8288,35.9084,163689.0
2020-11-09 12:00:00,36.08,36.2,36.07,36.08,58551.0,35.9184,36.0378,35.9084,35.9184,58551.0
2020-11-09 12:10:00,36.07,36.08,36.0,36.01,100802.0,35.9084,35.9184,35.8387,35.8487,100802.0
2020-11-09 12:20:00,36.01,36.17,36.0,36.1,47500.0,35.8487,36.008,35.8387,35.9383,47500.0
2020-11-09 12:30:00,36.09,36.36,36.08,36.35,60836.0,35.9283,36.1971,35.9184,36.1872,60836.0
2020-11-09 12:40:00,36.36,36.39,36.08,36.15,76004.0,36.1971,36.227,35.9184,35.9881,76004.0
2020-11-09 12:50:00,36.14,36.2,36.03,36.06,63389.0,35.9781,36.0378,35.8686,35.8985,63389.0
2020-11-09 13:00:00,36.06,36.21,36.03,36.17,93583.0,35.8985,36.0478,35.8686,36.008,93583.0
2020-11-09 13:10:00,36.18,36.2,36.03,36.04,119099.0,36.0179,36.0378,35.8686,35.8786,119099.0
2020-11-09 13:20:00,36.04,36.07,36.0,36.05,81261.0,35.8786,35.9084,35.8387,35.8885,81261.0
2020-11-09 13:30:00,36.06,36.1,35.99,36.07,69560.0,35.8985,35.9383,35.8288,35.9084,69560.0
2020-11-09 13:40:00,36.06,36.09,36.03,36.04,53517.0,35.8985,35.9283,35.8686,35.8786,53517.0
2020-11-09 13:50:00,36.04,36.09,35.99,36.04,138486.0,35.8786,35.9283,35.8288,35.8786,138486.0
2020-11-09 14:00:00,36.04,36.22,36.03,36.16,100523.0,35.8786,36.0577,35.8686,35.998,100523.0
2020-11-09 14:10:00,36.16,36.17,36.12,36.13,106653.0,35.998,36.008,35.9582,35.9682,106653.0
2020-11-09 14:20:00,36.12,36.15,36.0,36.1,142714.0,35.9582,35.9881,35.8387,35.9383,142714.0
2020-11-09 14:30:00,36.1,36.27,36.02,36.26,89755.0,35.9383,36.1075,35.8586,36.0976,89755.0
2020-11-09 14:40:00,36.26,36.3,36.18,36.29,87361.0,36.0976,36.1374,36.0179,36.1274,87361.0
2020-11-09 14:50:00,36.3,36.46,36.28,36.45,80784.0,36.1374,36.2967,36.1175,36.2867,80784.0
2020-11-09 15:00:00,36.45,36.59,36.35,36.58,142397.0,36.2867,36.4261,36.1872,36.4161,142397.0
2020-11-09 15:10:00,36.58,36.75,36.55,36.64,113197.0,36.4161,36.5854,36.3863,36.4759,113197.0
2020-11-09 15:20:00,36.65,36.72,36.61,36.65,127312.0,36.4858,36.5555,36.446,36.4858,127312.0
2020-11-09 15:30:00,36.66,36.78,36.61,36.75,185531.0,36.4958,36.6152,36.446,36.5854,185531.0
2020-11-09 15:40:00,36.75,36.84,36.7,36.84,259295.0,36.5854,36.675,36.5356,36.675,259295.0
2020-11-09 15:50:00,36.82,36.86,36.57,36.58,702211.0,36.6551,36.6949,36.4062,36.4161,702211.0
2020-11-10 09:30:00,35.22,36.25,35.13,35.75,871930.0,35.0622,36.0876,34.9726,35.5899,871930.0
2020-11-10 09:40:00,35.75,35.87,35.3,35.85,317032.0,35.5899,35.7093,35.1419,35.6894,317032.0
2020-11-10 09:50:00,35.84,35.88,35.52,35.68,212462.0,35.6795,35.7193,35.3609,35.5202,212462.0
2020-11-10 10:00:00,35.67,36.18,35.62,36.16,321871.0,35.5102,36.0179,35.4604,35.998,321871.0
2020-11-10 10:10:00,36.16,36.33,36.11,36.13,216367.0,35.998,36.1673,35.9482,35.9682,216367.0
2020-11-10 10:20:00,36.13,36.17,35.8,35.82,116621.0,35.9682,36.008,35.6396,35.6595,116621.0
2020-11-10 10:30:00,35.82,35.87,35.6,35.64,175705.0,35.6595,35.7093,35.4405,35.4803,175705.0
2020-11-10 10:40:00,35.64,35.76,35.51,35.64,107893.0,35.4803,35.5998,35.3509,35.4803,107893.0
2020-11-10 10:50:00,35.65,35.8,35.56,35.69,84877.0,35.4903,35.6396,35.4007,35.5301,84877.0
2020-11-10 11:00:00,35.69,35.84,35.67,35.78,109233.0,35.5301,35.6795,35.5102,35.6197,109233.0
2020-11-10 11:10:00,35.78,35.79,35.57,35.66,76923.0,35.6197,35.6297,35.4107,35.5003,76923.0
2020-11-10 11:20:00,35.66,35.9,35.66,35.9,77169.0,35.5003,35.7392,35.5003,35.7392,77169.0
2020-11-10 11:30:00,35.89,36.0,35.86,35.97,75700.0,35.7292,35.8387,35.6994,35.8089,75700.0
2020-11-10 11:40:00,35.97,36.09,35.94,36.02,65611.0,35.8089,35.9283,35.779,35.8586,65611.0
2020-11-10 11:50:00,36.02,36.03,35.91,35.98,98355.0,35.8586,35.8686,35.7491,35.8188,98355.0
2020-11-10 12:00:00,35.98,36.2,35.98,36.19,70787.0,35.8188,36.0378,35.8188,36.0279,70787.0
2020-11-10 12:10:00,36.19,36.38,36.17,36.38,69585.0,36.0279,36.217,36.008,36.217,69585.0
2020-11-10 12:20:00,36.38,36.4,36.3,36.4,60169.0,36.217,36.2369,36.1374,36.2369,60169.0
2020-11-10 12:30:00,36.4,36.45,36.36,36.45,63197.0,36.2369,36.2867,36.1971,36.2867,63197.0
2020-11-10 12:40:00,36.46,36.49,36.38,36.48,87062.0,36.2967,36.3265,36.217,36.3166,87062.0
2020-11-10 12:50:00,36.48,36.53,36.48,36.49,92411.0,36.3166,36.3664,36.3166,36.3265,92411.0
2020-11-10 13:00:00,36.49,36.56,36.48,36.54,47947.0,36.3265,36.3962,36.3166,36.3763,47947.0
2020-11-10 13:10:00,36.55,36.55,36.43,36.45,61452.0,36.3863,36.3863,36.2668,36.2867,61452.0
2020-11-10 13:20:00,36.45,36.5,36.35,36.5,75616.0,36.2867,36.3365,36.1872,36.3365,75616.0
2020-11-10 13:30:00,36.49,36.49,36.29,36.44,55636.0,36.3265,36.3265,36.1274,36.2768,55636.0
2020-11-10 13:40:00,36.44,36.45,36.38,36.4,44000.0,36.2768,36.2867,36.217,36.2369,44000.0
2020-11-10 13:50:00,36.41,36.46,36.34,36.42,61101.0,36.2469,36.2967,36.1772,36.2569,61101.0
2020-11-10 14:00:00,36.42,36.44,36.29,36.34,125636.0,36.2569,36.2768,36.1274,36.1772,125636.0
2020-11-10 14:10:00,36.34,36.34,36.06,36.08,100968.0,36.1772,36.1772,35.8985,35.9184,100968.0
2020-11-10 14:20:00,36.08,36.11,35.9,36.1,112677.0,35.9184,35.9482,35.7392,35.9383,112677.0
2020-11-10 14:30:00,36.1,36.19,36.08,36.13,67313.0,35.9383,36.0279,35.9184,35.9682,67313.0
2020-11-10 14:40:00,36.14,36.15,35.94,35.98,88828.0,35.9781,35.9881,35.779,35.8188,88828.0
2020-11-10 14:50:00,35.97,36.15,35.97,36.14,73134.0,35.8089,35.9881,35.8089,35.9781,73134.0
2020-11-10 15:00:00,36.13,36.19,36.11,36.17,60522.0,35.9682,36.0279,35.9482,36.008,60522.0
2020-11-10 15:10:00,36.16,36.2,36.08,36.19,77999.0,35.998,36.0378,35.9184,36.0279,77999.0
2020-11-10 15:20:00,36.19,36.26,36.16,36.26,82020.0,36.0279,36.0976,35.998,36.0976,82020.0
2020-11-10 15:30:00,36.26,36.31,36.02,36.04,108555.0,36.0976,36.1473,35.8586,35.8786,108555.0
2020-11-10 15:40:00,36.04,36.12,36.0,36.08,116124.0,35.8786,35.9582,35.8387,35.9184,116124.0
2020-11-10 15:50:00,36.08,36.15,36.02,36.13,425120.0,35.9184,35.9881,35.8586,35.9682,425120.0
2020-11-11 09:30:00,35.68,35.92,33.79,33.95,677454.0,35.5202,35.7591,33.6386,33.7979,677454.0
2020-11-11 09:40:00,33.97,34.05,33.04,33.5,591775.0,33.8178,33.8975,32.892,33.3499,591775.0
2020-11-11 09:50:00,33.51,33.71,33.48,33.61,278950.0,33.3599,33.559,33.33,33.4594,278950.0
2020-11-11 10:00:00,33.62,34.29,33.61,34.2,371208.0,33.4694,34.1364,33.4594,34.0468,371208.0
2020-11-11 10:10:00,34.2,34.63,34.15,34.52,205921.0,34.0468,34.4749,33.997,34.3654,205921.0
2020-11-11 10:20:00,34.5,35.01,34.46,35.0,158978.0,34.3455,34.8532,34.3056,34.8432,158978.0
2020-11-11 10:30:00,34.99,35.22,34.93,35.09,153139.0,34.8333,35.0622,34.7735,34.9328,153139.0
2020-11-11 10:40:00,35.09,35.43,35.07,35.33,120354.0,34.9328,35.2713,34.9129,35.1717,120354.0
2020-11-11 10:50:00,35.33,35.55,35.24,35.46,81363.0,35.1717,35.3907,35.0821,35.3012,81363.0
2020-11-11 11:00:00,35.46,35.51,35.2,35.22,105059.0,35.3012,35.3509,35.0423,35.0622,105059.0
2020-11-11 11:10:00,35.21,35.47,35.21,35.3,165400.0,35.0523,35.3111,35.0523,35.1419,165400.0
2020-11-11 11:20:00,35.31,35.5,35.16,35.5,112650.0,35.1518,35.341,35.0025,35.341,112650.0
2020-11-11 11:30:00,35.49,35.59,35.27,35.44,220636.0,35.331,35.4306,35.112,35.2812,220636.0
2020-11-11 11:40:00,35.42,35.57,35.42,35.5,246567.0,35.2613,35.4107,35.2613,35.341,246567.0
2020-11-11 11:50:00,35.51,35.67,35.51,35.64,71085.0,35.3509,35.5102,35.3509,35.4803,71085.0
2020-11-11 12:00:00,35.63,35.68,35.53,35.66,54952.0,35.4704,35.5202,35.3708,35.5003,54952.0
2020-11-11 12:10:00,35.67,35.79,35.61,35.7,49676.0,35.5102,35.6297,35.4505,35.5401,49676.0
2020-11-11 12:20:00,35.7,35.82,35.65,35.79,44072.0,35.5401,35.6595,35.4903,35.6297,44072.0
2020-11-11 12:30:00,35.79,35.9,35.78,35.89,96052.0,35.6297,35.7392,35.6197,35.7292,96052.0
2020-11-11 12:40:00,35.89,36.09,35.89,35.99,102809.0,35.7292,35.9283,35.7292,35.8288,102809.0
2020-11-11 12:50:00,35.98,35.98,35.72,35.79,47915.0,35.8188,35.8188,35.56,35.6297,47915.0
2020-11-11 13:00:00,35.77,35.81,35.75,35.79,28700.0,35.6098,35.6496,35.5899,35.6297,28700.0
2020-11-11 13:10:00,35.79,35.79,35.64,35.7,50404.0,35.6297,35.6297,35.4803,35.5401,50404.0
2020-11-11 13:20:00,35.72,35.78,35.71,35.77,30138.0,35.56,35.6197,35.55,35.6098,30138.0
2020-11-11 13:30:00,35.77,35.79,35.72,35.76,48821.0,35.6098,35.6297,35.56,35.5998,48821.0
2020-11-11 13:40:00,35.76,35.78,35.6,35.61,43945.0,35.5998,35.6197,35.4405,35.4505,43945.0
2020-11-11 13:50:00,35.63,35.66,35.55,35.62,43003.0,35.4704,35.5003,35.3907,35.4604,43003.0
2020-11-11 14:00:00,35.62,35.65,35.56,35.56,22107.0,35.4604,35.4903,35.4007,35.4007,22107.0
2020-11-11 14:10:00,35.56,35.64,35.56,35.61,31422.0,35.4007,35.4803,35.4007,35.4505,31422.0
2020-11-11 14:20:00,35.61,35.66,35.55,35.58,30891.0,35.4505,35.5003,35.3907,35.4206,30891.0
2020-11-11 14:30:00,35.58,35.59,35.49,35.52,31763.0,35.4206,35.4306,35.331,35.3609,31763.0
2020-11-11 14:40:00,35.51,35.52,35.29,35.29,71357.0,35.3509,35.3609,35.1319,35.1319,71357.0
2020-11-11 14:50:00,35.29,35.29,35.17,35.22,37307.0,35.1319,35.1319,35.0125,35.0622,37307.0
2020-11-11 15:00:00,35.21,35.23,35.03,35.03,59619.0,35.0523,35.0722,34.8731,34.8731,59619.0
2020-11-11 15:10:00,35.04,35.15,35.03,35.05,67890.0,34.883,34.9925,34.8731,34.893,67890.0
2020-11-11 15:20:00,35.04,35.04,34.92,35.0,104740.0,34.883,34.883,34.7636,34.8432,104740.0
2020-11-11 15:30:00,35.0,35.2,34.98,35.19,111936.0,34.8432,35.0423,34.8233,35.0324,111936.0
2020-11-11 15:40:00,35.19,35.45,35.19,35.42,109417.0,35.0324,35.2912,35.0324,35.2613,109417.0
2020-11-11 15:50:00,35.42,35.65,35.4,35.5,388493.0,35.2613,35.4903,35.2414,35.341,388493.0
2020-11-12 09:30:00,35.66,35.66,35.06,35.16,180334.0,35.5003,35.5003,34.9029,35.0025,180334.0
2020-11-12 09:40:00,35.16,35.42,34.97,34.98,115106.0,35.0025,35.2613,34.8133,34.8233,115106.0
2020-11-12 09:50:00,34.98,35.03,34.93,35.0,109645.0,34.8233,34.8731,34.7735,34.8432,109645.0
2020-11-12 10:00:00,35.0,35.18,34.93,35.02,90344.0,34.8432,35.0224,34.7735,34.8631,90344.0
2020-11-12 10:10:00,35.0,35.04,34.73,34.79,84944.0,34.8432,34.883,34.5744,34.6342,84944.0
2020-11-12 10:20:00,34.79,34.8,34.67,34.76,54208.0,34.6342,34.6441,34.5147,34.6043,54208.0
2020-11-12 10:30:00,34.77,34.85,34.74,34.78,51510.0,34.6142,34.6939,34.5844,34.6242,51510.0
2020-11-12 10:40:00,34.79,34.93,34.74,34.83,69746.0,34.6342,34.7735,34.5844,34.674,69746.0
2020-11-12 10:50:00,34.84,34.88,34.76,34.81,40723.0,34.6839,34.7238,34.6043,34.6541,40723.0
2020-11-12 11:00:00,34.81,34.88,34.77,34.78,49035.0,34.6541,34.7238,34.6142,34.6242,49035.0
2020-11-12 11:10:00,34.79,34.79,34.63,34.76,45467.0,34.6342,34.6342,34.4749,34.6043,45467.0
2020-11-12 11:20:00,34.77,34.77,34.68,34.76,29022.0,34.6142,34.6142,34.5246,34.6043,29022.0
2020-11-12 11:30:00,34.75,34.8,34.74,34.76,52364.0,34.5943,34.6441,34.5844,34.6043,52364.0
2020-11-12 11:40:00,34.76,34.78,34.71,34.75,22335.0,34.6043,34.6242,34.5545,34.5943,22335.0
2020-11-12 11:50:00,34.76,34.85,34.75,34.75,43771.0,34.6043,34.6939,34.5943,34.5943,43771.0
2020-11-12 12:00:00,34.77,34.78,34.7,34.74,29330.0,34.6142,34.6242,34.5446,34.5844,29330.0
2020-11-12 12:10:00,34.74,34.76,34.67,34.68,28291.0,34.5844,34.6043,34.5147,34.5246,28291.0
2020-11-12 12:20:00,34.68,34.73,34.61,34.65,35353.0,34.5246,34.5744,34.455,34.4948,35353.0
2020-11-12 12:30:00,34.65,34.85,34.64,34.85,38631.0,34.4948,34.6939,34.4848,34.6939,38631.0
2020-11-12 12:40:00,34.84,34.85,34.69,34.69,35182.0,34.6839,34.6939,34.5346,34.5346,35182.0
2020-11-12 12:50:00,34.66,34.77,34.62,34.77,31223.0,34.5047,34.6142,34.4649,34.6142,31223.0
2020-11-12 13:00:00,34.77,34.81,34.73,34.77,20382.0,34.6142,34.6541,34.5744,34.6142,20382.0
2020-11-12 13:10:00,34.77,34.83,34.73,34.82,54537.0,34.6142,34.674,34.5744,34.664,54537.0
2020-11-12 13:20:00,34.83,34.93,34.82,34.86,48092.0,34.674,34.7735,34.664,34.7038,48092.0
2020-11-12 13:30:00,34.84,34.99,34.84,34.95,34488.0,34.6839,34.8333,34.6839,34.7934,34488.0
2020-11-12 13:40:00,34.97,34.97,34.84,34.86,55267.0,34.8133,34.8133,34.6839,34.7038,55267.0
2020-11-12 13:50:00,34.85,34.89,34.82,34.85,32602.0,34.6939,34.7337,34.664,34.6939,32602.0
2020-11-12 14:00:00,34.86,34.86,34.68,34.68,55673.0,34.7038,34.7038,34.5246,34.5246,55673.0
2020-11-12 14:10:00,34.69,34.7,34.51,34.53,37179.0,34.5346,34.5446,34.3554,34.3753,37179.0
2020-11-12 14:20:00,34.51,34.52,34.32,34.36,56084.0,34.3554,34.3654,34.1663,34.2061,56084.0
2020-11-12 14:30:00,34.39,34.45,34.36,34.42,24540.0,34.2359,34.2957,34.2061,34.2658,24540.0
2020-11-12 14:40:00,34.43,34.43,34.37,34.42,24849.0,34.2758,34.2758,34.216,34.2658,24849.0
2020-11-12 14:50:00,34.41,34.43,34.32,34.35,29761.0,34.2559,34.2758,34.1663,34.1961,29761.0
2020-11-12 15:00:00,34.35,34.38,34.27,34.34,69098.0,34.1961,34.226,34.1165,34.1862,69098.0
2020-11-12 15:10:00,34.34,34.36,34.23,34.24,91260.0,34.1862,34.2061,34.0767,34.0866,91260.0
2020-11-12 15:20:00,34.24,34.25,34.06,34.07,103301.0,34.0866,34.0966,33.9074,33.9174,103301.0
2020-11-12 15:30:00,34.06,34.1,33.97,33.99,146064.0,33.9074,33.9472,33.8178,33.8377,146064.0
2020-11-12 15:40:00,34.01,34.05,33.88,33.93,209462.0,33.8576,33.8975,33.7282,33.778,209462.0
2020-11-12 15:50:00,33.92,33.96,33.87,33.95,450403.0,33.7681,33.8079,33.7183,33.7979,450403.0
2020-11-13 09:30:00,34.06,34.27,33.79,34.23,515108.0,33.9074,34.1165,33.6386,34.0767,515108.0
2020-11-13 09:40:00,34.25,34.28,33.99,34.12,115138.0,34.0966,34.1264,33.8377,33.9672,115138.0
2020-11-13 09:50:00,34.12,34.2,33.63,33.83,119364.0,33.9672,34.0468,33.4794,33.6785,119364.0
2020-11-13 10:00:00,33.85,33.89,33.43,33.66,214312.0,33.6984,33.7382,33.2802,33.5092,214312.0
2020-11-13 10:10:00,33.64,33.71,33.53,33.64,108274.0,33.4893,33.559,33.3798,33.4893,108274.0
2020-11-13 10:20:00,33.63,33.66,33.57,33.62,103647.0,33.4794,33.5092,33.4196,33.4694,103647.0
2020-11-13 10:30:00,33.6,33.62,33.29,33.3,96467.0,33.4495,33.4694,33.1409,33.1508,96467.0
2020-11-13 10:40:00,33.3,33.62,33.3,33.46,77689.0,33.1508,33.4694,33.1508,33.3101,77689.0
2020-11-13 10:50:00,33.47,33.48,33.32,33.39,57843.0,33.3201,33.33,33.1707,33.2404,57843.0
2020-11-13 11:00:00,33.37,33.53,33.37,33.49,74093.0,33.2205,33.3798,33.2205,33.34,74093.0
2020-11-13 11:10:00,33.47,33.6,33.46,33.56,48633.0,33.3201,33.4495,33.3101,33.4097,48633.0
2020-11-13 11:20:00,33.57,33.57,33.46,33.46,51347.0,33.4196,33.4196,33.3101,33.3101,51347.0
2020-11-13 11:30:00,33.49,33.59,33.46,33.53,51591.0,33.34,33.4395,33.3101,33.3798,51591.0
2020-11-13 11:40:00,33.51,33.55,33.48,33.49,40970.0,33.3599,33.3997,33.33,33.34,40970.0
2020-11-13 11:50:00,33.5,33.57,33.47,33.52,59866.0,33.3499,33.4196,33.3201,33.3698,59866.0
2020-11-13 12:00:00,33.54,33.65,33.52,33.64,50365.0,33.3898,33.4993,33.3698,33.4893,50365.0
2020-11-13 12:10:00,33.65,33.71,33.56,33.58,56129.0,33.4993,33.559,33.4097,33.4296,56129.0
2020-11-13 12:20:00,33.56,33.64,33.54,33.64,45576.0,33.4097,33.4893,33.3898,33.4893,45576.0
2020-11-13 12:30:00,33.64,33.78,33.59,33.74,60800.0,33.4893,33.6287,33.4395,33.5889,60800.0
2020-11-13 12:40:00,33.74,33.82,33.72,33.82,40992.0,33.5889,33.6685,33.5689,33.6685,40992.0
2020-11-13 12:50:00,33.84,33.99,33.76,33.88,142657.0,33.6884,33.8377,33.6088,33.7282,142657.0
2020-11-13 13:00:00,33.89,33.99,33.77,33.84,96629.0,33.7382,33.8377,33.6187,33.6884,96629.0
2020-11-13 13:10:00,33.86,33.87,33.76,33.78,29077.0,33.7083,33.7183,33.6088,33.6287,29077.0
2020-11-13 13:20:00,33.79,33.94,33.77,33.93,31426.0,33.6386,33.788,33.6187,33.778,31426.0
2020-11-13 13:30:00,33.94,33.97,33.88,33.97,46874.0,33.788,33.8178,33.7282,33.8178,46874.0
2020-11-13 13:40:00,33.95,34.02,33.9,33.99,156489.0,33.7979,33.8676,33.7481,33.8377,156489.0
2020-11-13 13:50:00,33.99,34.15,33.96,34.15,32625.0,33.8377,33.997,33.8079,33.997,32625.0
2020-11-13 14:00:00,34.16,34.18,34.12,34.15,88600.0,34.007,34.0269,33.9672,33.997,88600.0
2020-11-13 14:10:00,34.16,34.18,34.04,34.18,44512.0,34.007,34.0269,33.8875,34.0269,44512.0
2020-11-13 14:20:00,34.18,34.19,34.11,34.12,52578.0,34.0269,34.0368,33.9572,33.9672,52578.0
2020-11-13 14:30:00,34.13,34.19,34.12,34.15,70855.0,33.9771,34.0368,33.9672,33.997,70855.0
2020-11-13 14:40:00,34.15,34.34,34.14,34.26,99600.0,33.997,34.1862,33.9871,34.1065,99600.0
2020-11-13 14:50:00,34.26,34.33,34.19,34.32,67189.0,34.1065,34.1762,34.0368,34.1663,67189.0
2020-11-13 15:00:00,34.32,34.36,34.22,34.26,102703.0,34.1663,34.2061,34.0667,34.1065,102703.0
2020-11-13 15:10:00,34.26,34.45,34.24,34.4,81192.0,34.1065,34.2957,34.0866,34.2459,81192.0
2020-11-13 15:20:00,34.4,34.54,34.38,34.54,58907.0,34.2459,34.3853,34.226,34.3853,58907.0
2020-11-13 15:30:00,34.54,34.55,34.4,34.43,91693.0,34.3853,34.3952,34.2459,34.2758,91693.0
2020-11-13 15:40:00,34.42,34.57,34.38,34.52,126944.0,34.2658,34.4151,34.226,34.3654,126944.0
2020-11-13 15:50:00,34.52,34.7,34.48,34.64,463982.0,34.3654,34.5446,34.3255,34.4848,463982.0
2020-11-16 09:30:00,35.33,35.42,33.91,34.35,302220.0,35.1717,35.2613,33.7581,34.1961,302220.0
2020-11-16 09:40:00,34.45,34.79,34.1,34.52,407467.0,34.2957,34.6342,33.9472,34.3654,407467.0
2020-11-16 09:50:00,34.5,34.68,34.0,34.2,126875.0,34.3455,34.5246,33.8477,34.0468,126875.0
2020-11-16 10:00:00,34.24,34.35,34.07,34.11,116879.0,34.0866,34.1961,33.9174,33.9572,116879.0
2020-11-16 10:10:00,34.16,34.31,34.11,34.23,55490.0,34.007,34.1563,33.9572,34.0767,55490.0
2020-11-16 10:20:00,34.23,34.28,34.12,34.28,36976.0,34.0767,34.1264,33.9672,34.1264,36976.0
2020-11-16 10:30:00,34.23,34.23,34.09,34.2,60080.0,34.0767,34.0767,33.9373,34.0468,60080.0
2020-11-16 10:40:00,34.2,34.21,34.09,34.12,51342.0,34.0468,34.0568,33.9373,33.9672,51342.0
2020-11-16 10:50:00,34.11,34.26,34.08,34.24,46898.0,33.9572,34.1065,33.9273,34.0866,46898.0
2020-11-16 11:00:00,34.26,34.4,34.2,34.24,38445.0,34.1065,34.2459,34.0468,34.0866,38445.0
2020-11-16 11:10:00,34.2,34.37,34.15,34.37,43192.0,34.0468,34.216,33.997,34.216,43192.0
2020-11-16 11:20:00,34.33,34.46,34.26,34.44,57599.0,34.1762,34.3056,34.1065,34.2857,57599.0
2020-11-16 11:30:00,34.43,34.55,34.33,34.34,24413.0,34.2758,34.3952,34.1762,34.1862,24413.0
2020-11-16 11:40:00,34.34,34.43,34.27,34.37,59447.0,34.1862,34.2758,34.1165,34.216,59447.0
2020-11-16 11:50:00,34.4,34.44,34.3,34.39,36985.0,34.2459,34.2857,34.1463,34.2359,36985.0
2020-11-16 12:00:00,34.41,34.53,34.35,34.41,36805.0,34.2559,34.3753,34.1961,34.2559,36805.0
2020-11-16 12:10:00,34.41,34.47,34.37,34.38,17184.0,34.2559,34.3156,34.216,34.226,17184.0
2020-11-16 12:20:00,34.38,34.46,34.35,34.36,20822.0,34.226,34.3056,34.1961,34.2061,20822.0
2020-11-16 12:30:00,34.36,34.37,34.24,34.3,16590.0,34.2061,34.216,34.0866,34.1463,16590.0
2020-11-16 12:40:00,34.3,34.39,34.25,34.36,25113.0,34.1463,34.2359,34.0966,34.2061,25113.0
2020-11-16 12:50:00,34.36,34.39,34.27,34.35,20137.0,34.2061,34.2359,34.1165,34.1961,20137.0
2020-11-16 13:00:00,34.34,34.39,34.33,34.37,19060.0,34.1862,34.2359,34.1762,34.216,19060.0
2020-11-16 13:10:00,34.37,34.4,34.34,34.35,28543.0,34.216,34.2459,34.1862,34.1961,28543.0
2020-11-16 13:20:00,34.34,34.36,34.27,34.29,31928.0,34.1862,34.2061,34.1165,34.1364,31928.0
2020-11-16 13:30:00,34.27,34.36,34.2,34.23,31207.0,34.1165,34.2061,34.0468,34.0767,31207.0
2020-11-16 13:40:00,34.23,34.24,34.14,34.16,40370.0,34.0767,34.0866,33.9871,34.007,40370.0
2020-11-16 13:50:00,34.16,34.3,34.07,34.25,69511.0,34.007,34.1463,33.9174,34.0966,69511.0
2020-11-16 14:00:00,34.27,34.34,34.18,34.3,38479.0,34.1165,34.1862,34.0269,34.1463,38479.0
2020-11-16 14:10:00,34.27,34.46,34.21,34.45,47596.0,34.1165,34.3056,34.0568,34.2957,47596.0
2020-11-16 14:20:00,34.45,34.46,34.38,34.45,27793.0,34.2957,34.3056,34.226,34.2957,27793.0
2020-11-16 14:30:00,34.46,34.5,34.41,34.46,22816.0,34.3056,34.3455,34.2559,34.3056,22816.0
2020-11-16 14:40:00,34.46,34.47,34.39,34.43,22463.0,34.3056,34.3156,34.2359,34.2758,22463.0
2020-11-16 14:50:00,34.44,34.48,34.38,34.45,54238.0,34.2857,34.3255,34.226,34.2957,54238.0
2020-11-16 15:00:00,34.45,34.5,34.4,34.5,24684.0,34.2957,34.3455,34.2459,34.3455,24684.0
2020-11-16 15:10:00,34.48,34.55,34.44,34.5,37996.0,34.3255,34.3952,34.2857,34.3455,37996.0
2020-11-16 15:20:00,34.5,34.6,34.45,34.51,38645.0,34.3455,34.445,34.2957,34.3554,38645.0
2020-11-16 15:30:00,34.52,34.6,34.41,34.47,112629.0,34.3654,34.445,34.2559,34.3156,112629.0
2020-11-16 15:40:00,34.47,34.53,34.44,34.48,82193.0,34.3156,34.3753,34.2857,34.3255,82193.0
2020-11-16 15:50:00,34.47,34.61,34.42,34.52,273884.0,34.3156,34.455,34.2658,34.3654,273884.0
2020-11-17 09:30:00,34.91,34.94,34.41,34.63,379787.0,34.7536,34.7835,34.2559,34.4749,379787.0
2020-11-17 09:40:00,34.67,34.8,34.62,34.64,39722.0,34.5147,34.6441,34.4649,34.4848,39722.0
2020-11-17 09:50:00,34.63,34.72,34.51,34.68,64195.0,34.4749,34.5645,34.3554,34.5246,64195.0
2020-11-17 10:00:00,34.68,34.7,34.43,34.55,69428.0,34.5246,34.5446,34.2758,34.3952,69428.0
2020-11-17 10:10:00,34.55,34.76,34.5,34.57,42461.0,34.3952,34.6043,34.3455,34.4151,42461.0
2020-11-17 10:20:00,34.58,34.9,34.58,34.85,32556.0,34.4251,34.7437,34.4251,34.6939,32556.0
2020-11-17 10:30:00,34.85,34.98,34.84,34.91,26907.0,34.6939,34.8233,34.6839,34.7536,26907.0
2020-11-17 10:40:00,34.92,34.92,34.87,34.91,31316.0,34.7636,34.7636,34.7138,34.7536,31316.0
2020-11-17 10:50:00,34.9,34.93,34.84,34.84,22934.0,34.7437,34.7735,34.6839,34.6839,22934.0
2020-11-17 11:00:00,34.86,34.87,34.75,34.77,38152.0,34.7038,34.7138,34.5943,34.6142,38152.0
2020-11-17 11:10:00,34.77,34.97,34.74,34.91,93804.0,34.6142,34.8133,34.5844,34.7536,93804.0
2020-11-17 11:20:00,34.91,34.91,34.73,34.8,43848.0,34.7536,34.7536,34.5744,34.6441,43848.0
2020-11-17 11:30:00,34.77,34.92,34.77,34.83,43025.0,34.6142,34.7636,34.6142,34.674,43025.0
2020-11-17 11:40:00,34.83,34.85,34.73,34.76,42750.0,34.674,34.6939,34.5744,34.6043,42750.0
2020-11-17 11:50:00,34.75,34.8,34.65,34.8,25585.0,34.5943,34.6441,34.4948,34.6441,25585.0
2020-11-17 12:00:00,34.81,34.89,34.79,34.84,12474.0,34.6541,34.7337,34.6342,34.6839,12474.0
2020-11-17 12:10:00,34.84,34.85,34.71,34.71,36415.0,34.6839,34.6939,34.5545,34.5545,36415.0
2020-11-17 12:20:00,34.71,34.8,34.68,34.8,17802.0,34.5545,34.6441,34.5246,34.6441,17802.0
2020-11-17 12:30:00,34.8,34.87,34.79,34.8,25607.0,34.6441,34.7138,34.6342,34.6441,25607.0
2020-11-17 12:40:00,34.81,34.81,34.72,34.75,24672.0,34.6541,34.6541,34.5645,34.5943,24672.0
2020-11-17 12:50:00,34.75,34.8,34.72,34.73,26145.0,34.5943,34.6441,34.5645,34.5744,26145.0
2020-11-17 13:00:00,34.73,34.76,34.64,34.71,24669.0,34.5744,34.6043,34.4848,34.5545,24669.0
2020-11-17 13:10:00,34.71,34.83,34.63,34.66,30150.0,34.5545,34.674,34.4749,34.5047,30150.0
2020-11-17 13:20:00,34.66,34.66,34.54,34.62,41504.0,34.5047,34.5047,34.3853,34.4649,41504.0
2020-11-17 13:30:00,34.63,34.65,34.52,34.65,38154.0,34.4749,34.4948,34.3654,34.4948,38154.0
2020-11-17 13:40:00,34.62,34.65,34.56,34.57,36173.0,34.4649,34.4948,34.4052,34.4151,36173.0
2020-11-17 13:50:00,34.58,34.68,34.56,34.68,35847.0,34.4251,34.5246,34.4052,34.5246,35847.0
2020-11-17 14:00:00,34.69,34.74,34.62,34.7,27998.0,34.5346,34.5844,34.4649,34.5446,27998.0
2020-11-17 14:10:00,34.7,34.87,34.69,34.87,26252.0,34.5446,34.7138,34.5346,34.7138,26252.0
2020-11-17 14:20:00,34.85,34.87,34.82,34.85,26352.0,34.6939,34.7138,34.664,34.6939,26352.0
2020-11-17 14:30:00,34.85,34.9,34.82,34.88,92205.0,34.6939,34.7437,34.664,34.7238,92205.0
2020-11-17 14:40:00,34.88,35.12,34.88,35.12,179310.0,34.7238,34.9627,34.7238,34.9627,179310.0
2020-11-17 14:50:00,35.11,35.18,35.08,35.13,141813.0,34.9527,35.0224,34.9229,34.9726,141813.0
2020-11-17 15:00:00,35.13,35.17,35.1,35.14,116209.0,34.9726,35.0125,34.9428,34.9826,116209.0
2020-11-17 15:10:00,35.15,35.16,34.89,34.89,76224.0,34.9925,35.0025,34.7337,34.7337,76224.0
2020-11-17 15:20:00,34.89,34.95,34.84,34.93,51552.0,34.7337,34.7934,34.6839,34.7735,51552.0
2020-11-17 15:30:00,34.95,35.0,34.85,34.96,70516.0,34.7934,34.8432,34.6939,34.8034,70516.0
2020-11-17 15:40:00,34.96,35.11,34.88,35.03,130508.0,34.8034,34.9527,34.7238,34.8731,130508.0
2020-11-17 15:50:00,35.03,35.18,34.95,34.97,259261.0,34.8731,35.0224,34.7934,34.8133,259261.0
2020-11-18 09:30:00,34.96,35.0,34.3,34.94,257393.0,34.8034,34.8432,34.1463,34.7835,257393.0
2020-11-18 09:40:00,34.94,34.95,34.51,34.57,69302.0,34.7835,34.7934,34.3554,34.4151,69302.0
2020-11-18 09:50:00,34.55,34.64,34.44,34.54,38224.0,34.3952,34.4848,34.2857,34.3853,38224.0
2020-11-18 10:00:00,34.51,34.54,34.41,34.48,47826.0,34.3554,34.3853,34.2559,34.3255,47826.0
2020-11-18 10:10:00,34.46,34.53,34.36,34.39,39805.0,34.3056,34.3753,34.2061,34.2359,39805.0
2020-11-18 10:20:00,34.36,34.52,34.34,34.51,39494.0,34.2061,34.3654,34.1862,34.3554,39494.0
2020-11-18 10:30:00,34.5,34.54,34.43,34.47,53050.0,34.3455,34.3853,34.2758,34.3156,53050.0
2020-11-18 10:40:00,34.46,34.52,34.46,34.51,27892.0,34.3056,34.3654,34.3056,34.3554,27892.0
2020-11-18 10:50:00,34.51,34.51,34.45,34.5,18960.0,34.3554,34.3554,34.2957,34.3455,18960.0
2020-11-18 11:00:00,34.48,34.5,34.28,34.34,241435.0,34.3255,34.3455,34.1264,34.1862,241435.0
2020-11-18 11:10:00,34.34,34.34,34.23,34.25,33126.0,34.1862,34.1862,34.0767,34.0966,33126.0
2020-11-18 11:20:00,34.26,34.29,34.22,34.23,40034.0,34.1065,34.1364,34.0667,34.0767,40034.0
2020-11-18 11:30:00,34.23,34.23,34.09,34.1,78148.0,34.0767,34.0767,33.9373,33.9472,78148.0
2020-11-18 11:40:00,34.12,34.13,34.01,34.06,174316.0,33.9672,33.9771,33.8576,33.9074,174316.0
2020-11-18 11:50:00,34.06,34.2,34.01,34.17,173299.0,33.9074,34.0468,33.8576,34.0169,173299.0
2020-11-18 12:00:00,34.19,34.27,34.12,34.14,77717.0,34.0368,34.1165,33.9672,33.9871,77717.0
2020-11-18 12:10:00,34.16,34.21,34.1,34.12,89830.0,34.007,34.0568,33.9472,33.9672,89830.0
2020-11-18 12:20:00,34.13,34.13,33.99,33.99,100955.0,33.9771,33.9771,33.8377,33.8377,100955.0
2020-11-18 12:30:00,34.02,34.2,34.0,34.05,48589.0,33.8676,34.0468,33.8477,33.8975,48589.0
2020-11-18 12:40:00,34.07,34.21,34.06,34.1,53406.0,33.9174,34.0568,33.9074,33.9472,53406.0
2020-11-18 12:50:00,34.09,34.11,34.04,34.04,35537.0,33.9373,33.9572,33.8875,33.8875,35537.0
2020-11-18 13:00:00,34.06,34.06,33.87,33.92,344068.0,33.9074,33.9074,33.7183,33.7681,344068.0
2020-11-18 13:10:00,33.92,33.96,33.88,33.94,26813.0,33.7681,33.8079,33.7282,33.788,26813.0
2020-11-18 13:20:00,33.93,34.0,33.87,33.87,35571.0,33.778,33.8477,33.7183,33.7183,35571.0
2020-11-18 13:30:00,33.87,34.07,33.86,33.98,22546.0,33.7183,33.9174,33.7083,33.8278,22546.0
2020-11-18 13:40:00,33.98,34.12,33.94,34.0,82745.0,33.8278,33.9672,33.788,33.8477,82745.0
2020-11-18 13:50:00,34.01,34.01,33.91,33.97,30429.0,33.8576,33.8576,33.7581,33.8178,30429.0
2020-11-18 14:00:00,33.96,33.96,33.84,33.84,29850.0,33.8079,33.8079,33.6884,33.6884,29850.0
2020-11-18 14:10:00,33.84,33.88,33.79,33.82,56274.0,33.6884,33.7282,33.6386,33.6685,56274.0
2020-11-18 14:20:00,33.83,33.86,33.73,33.81,44442.0,33.6785,33.7083,33.5789,33.6585,44442.0
2020-11-18 14:30:00,33.84,33.86,33.73,33.79,63445.0,33.6884,33.7083,33.5789,33.6386,63445.0
2020-11-18 14:40:00,33.79,33.96,33.77,33.83,218627.0,33.6386,33.8079,33.6187,33.6785,218627.0
2020-11-18 14:50:00,33.8,33.83,33.71,33.73,49424.0,33.6486,33.6785,33.559,33.5789,49424.0
2020-11-18 15:00:00,33.75,33.78,33.68,33.77,54002.0,33.5988,33.6287,33.5291,33.6187,54002.0
2020-11-18 15:10:00,33.77,33.82,33.68,33.68,156135.0,33.6187,33.6685,33.5291,33.5291,156135.0
2020-11-18 15:20:00,33.68,33.74,33.67,33.69,156571.0,33.5291,33.5889,33.5192,33.5391,156571.0
2020-11-18 15:30:00,33.69,33.73,33.6,33.63,107815.0,33.5391,33.5789,33.4495,33.4794,107815.0
2020-11-18 15:40:00,33.63,33.71,33.61,33.68,194320.0,33.4794,33.559,33.4594,33.5291,194320.0
2020-11-18 15:50:00,33.68,33.77,33.64,33.69,543358.0,33.5291,33.6187,33.4893,33.5391,543358.0
2020-11-19 09:30:00,33.59,33.82,33.4,33.45,131311.0,33.4395,33.6685,33.2504,33.3002,131311.0
2020-11-19 09:40:00,33.45,33.54,33.34,33.48,103411.0,33.3002,33.3898,33.1906,33.33,103411.0
2020-11-19 09:50:00,33.5,33.84,33.48,33.64,88878.0,33.3499,33.6884,33.33,33.4893,88878.0
2020-11-19 10:00:00,33.67,33.83,33.63,33.64,79060.0,33.5192,33.6785,33.4794,33.4893,79060.0
2020-11-19 10:10:00,33.64,33.78,33.64,33.76,129895.0,33.4893,33.6287,33.4893,33.6088,129895.0
2020-11-19 10:20:00,33.77,34.03,33.72,34.0,100457.0,33.6187,33.8776,33.5689,33.8477,100457.0
2020-11-19 10:30:00,33.99,34.1,33.77,33.82,69553.0,33.8377,33.9472,33.6187,33.6685,69553.0
2020-11-19 10:40:00,33.8,33.86,33.72,33.81,62045.0,33.6486,33.7083,33.5689,33.6585,62045.0
2020-11-19 10:50:00,33.81,33.83,33.71,33.82,41662.0,33.6585,33.6785,33.559,33.6685,41662.0
2020-11-19 11:00:00,33.82,33.86,33.7,33.8,51553.0,33.6685,33.7083,33.549,33.6486,51553.0
2020-11-19 11:10:00,33.82,33.84,33.65,33.65,45243.0,33.6685,33.6884,33.4993,33.4993,45243.0
2020-11-19 11:20:00,33.67,33.78,33.63,33.73,24713.0,33.5192,33.6287,33.4794,33.5789,24713.0
2020-11-19 11:30:00,33.73,33.89,33.71,33.87,31524.0,33.5789,33.7382,33.559,33.7183,31524.0
2020-11-19 11:40:00,33.87,33.87,33.74,33.76,41429.0,33.7183,33.7183,33.5889,33.6088,41429.0
2020-11-19 11:50:00,33.76,33.81,33.74,33.79,34477.0,33.6088,33.6585,33.5889,33.6386,34477.0
2020-11-19 12:00:00,33.8,33.82,33.73,33.78,59390.0,33.6486,33.6685,33.5789,33.6287,59390.0
2020-11-19 12:10:00,33.78,33.81,33.64,33.64,29120.0,33.6287,33.6585,33.4893,33.4893,29120.0
2020-11-19 12:20:00,33.63,33.68,33.55,33.61,63408.0,33.4794,33.5291,33.3997,33.4594,63408.0
2020-11-19 12:30:00,33.61,33.72,33.52,33.55,33797.0,33.4594,33.5689,33.3698,33.3997,33797.0
2020-11-19 12:40:00,33.54,33.55,33.5,33.51,25287.0,33.3898,33.3997,33.3499,33.3599,25287.0
2020-11-19 12:50:00,33.51,33.64,33.5,33.6,26331.0,33.3599,33.4893,33.3499,33.4495,26331.0
2020-11-19 13:00:00,33.6,33.62,33.52,33.52,19455.0,33.4495,33.4694,33.3698,33.3698,19455.0
2020-11-19 13:10:00,33.54,33.69,33.51,33.64,22694.0,33.3898,33.5391,33.3599,33.4893,22694.0
2020-11-19 13:20:00,33.65,33.69,33.59,33.68,22853.0,33.4993,33.5391,33.4395,33.5291,22853.0
2020-11-19 13:30:00,33.67,33.74,33.6,33.66,78669.0,33.5192,33.5889,33.4495,33.5092,78669.0
2020-11-19 13:40:00,33.66,33.7,33.63,33.66,45835.0,33.5092,33.549,33.4794,33.5092,45835.0
2020-11-19 13:50:00,33.66,33.73,33.62,33.68,173766.0,33.5092,33.5789,33.4694,33.5291,173766.0
2020-11-19 14:00:00,33.67,33.68,33.49,33.59,59675.0,33.5192,33.5291,33.34,33.4395,59675.0
2020-11-19 14:10:00,33.58,33.63,33.57,33.59,47405.0,33.4296,33.4794,33.4196,33.4395,47405.0
2020-11-19 14:20:00,33.59,33.7,33.59,33.65,85609.0,33.4395,33.549,33.4395,33.4993,85609.0
2020-11-19 14:30:00,33.65,33.68,33.59,33.59,40269.0,33.4993,33.5291,33.4395,33.4395,40269.0
2020-11-19 14:40:00,33.59,33.7,33.59,33.66,67519.0,33.4395,33.549,33.4395,33.5092,67519.0
2020-11-19 14:50:00,33.67,33.73,33.63,33.68,68565.0,33.5192,33.5789,33.4794,33.5291,68565.0
2020-11-19 15:00:00,33.68,33.69,33.59,33.61,58344.0,33.5291,33.5391,33.4395,33.4594,58344.0
2020-11-19 15:10:00,33.61,33.73,33.6,33.61,69835.0,33.4594,33.5789,33.4495,33.4594,69835.0
2020-11-19 15:20:00,33.61,33.65,33.59,33.62,92943.0,33.4594,33.4993,33.4395,33.4694,92943.0
2020-11-19 15:30:00,33.62,33.7,33.61,33.67,92534.0,33.4694,33.549,33.4594,33.5192,92534.0
2020-11-19 15:40:00,33.66,33.77,33.64,33.68,135200.0,33.5092,33.6187,33.4893,33.5291,135200.0
2020-11-19 15:50:00,33.67,33.69,33.58,33.68,439023.0,33.5192,33.5391,33.4296,33.5291,439023.0
2020-11-20 09:30:00,34.16,34.16,33.45,33.79,109013.0,34.007,34.007,33.3002,33.6386,109013.0
2020-11-20 09:40:00,33.8,33.82,33.64,33.7,46378.0,33.6486,33.6685,33.4893,33.549,46378.0
2020-11-20 09:50:00,33.72,33.79,33.64,33.74,36956.0,33.5689,33.6386,33.4893,33.5889,36956.0
2020-11-20 10:00:00,33.74,33.79,33.62,33.75,144237.0,33.5889,33.6386,33.4694,33.5988,144237.0
2020-11-20 10:10:00,33.75,33.95,33.75,33.84,72052.0,33.5988,33.7979,33.5988,33.6884,72052.0
2020-11-20 10:20:00,33.85,33.9,33.81,33.84,47499.0,33.6984,33.7481,33.6585,33.6884,47499.0
2020-11-20 10:30:00,33.84,33.85,33.68,33.78,53558.0,33.6884,33.6984,33.5291,33.6287,53558.0
2020-11-20 10:40:00,33.79,33.81,33.71,33.71,40359.0,33.6386,33.6585,33.559,33.559,40359.0
2020-11-20 10:50:00,33.71,33.72,33.58,33.6,51210.0,33.559,33.5689,33.4296,33.4495,51210.0
2020-11-20 11:00:00,33.6,33.72,33.56,33.63,63216.0,33.4495,33.5689,33.4097,33.4794,63216.0
2020-11-20 11:10:00,33.64,33.66,33.61,33.65,55189.0,33.4893,33.5092,33.4594,33.4993,55189.0
2020-11-20 11:20:00,33.65,33.67,33.59,33.59,91948.0,33.4993,33.5192,33.4395,33.4395,91948.0
2020-11-20 11:30:00,33.61,33.61,33.42,33.57,51731.0,33.4594,33.4594,33.2703,33.4196,51731.0
2020-11-20 11:40:00,33.58,33.6,33.5,33.53,24899.0,33.4296,33.4495,33.3499,33.3798,24899.0
2020-11-20 11:50:00,33.52,33.6,33.51,33.53,30311.0,33.3698,33.4495,33.3599,33.3798,30311.0
2020-11-20 12:00:00,33.51,33.58,33.48,33.54,28923.0,33.3599,33.4296,33.33,33.3898,28923.0
2020-11-20 12:10:00,33.55,33.62,33.52,33.62,22168.0,33.3997,33.4694,33.3698,33.4694,22168.0
2020-11-20 12:20:00,33.59,33.66,33.59,33.63,35789.0,33.4395,33.5092,33.4395,33.4794,35789.0
2020-11-20 12:30:00,33.62,33.66,33.56,33.59,20364.0,33.4694,33.5092,33.4097,33.4395,20364.0
2020-11-20 12:40:00,33.6,33.62,33.54,33.6,60297.0,33.4495,33.4694,33.3898,33.4495,60297.0
2020-11-20 12:50:00,33.58,33.59,33.54,33.57,26721.0,33.4296,33.4395,33.3898,33.4196,26721.0
2020-11-20 13:00:00,33.57,33.58,33.53,33.54,24986.0,33.4196,33.4296,33.3798,33.3898,24986.0
2020-11-20 13:10:00,33.55,33.58,33.53,33.56,23863.0,33.3997,33.4296,33.3798,33.4097,23863.0
2020-11-20 13:20:00,33.56,33.66,33.52,33.66,41485.0,33.4097,33.5092,33.3698,33.5092,41485.0
2020-11-20 13:30:00,33.66,33.75,33.65,33.75,96066.0,33.5092,33.5988,33.4993,33.5988,96066.0
2020-11-20 13:40:00,33.75,33.75,33.69,33.71,28233.0,33.5988,33.5988,33.5391,33.559,28233.0
2020-11-20 13:50:00,33.7,33.72,33.69,33.7,23107.0,33.549,33.5689,33.5391,33.549,23107.0
2020-11-20 14:00:00,33.7,33.73,33.65,33.73,34507.0,33.549,33.5789,33.4993,33.5789,34507.0
2020-11-20 14:10:00,33.73,33.73,33.63,33.66,36116.0,33.5789,33.5789,33.4794,33.5092,36116.0
2020-11-20 14:20:00,33.65,33.73,33.63,33.67,36978.0,33.4993,33.5789,33.4794,33.5192,36978.0
2020-11-20 14:30:00,33.67,33.77,33.67,33.7,61248.0,33.5192,33.6187,33.5192,33.549,61248.0
2020-11-20 14:40:00,33.69,33.69,33.64,33.64,28402.0,33.5391,33.5391,33.4893,33.4893,28402.0
2020-11-20 14:50:00,33.66,33.69,33.63,33.68,27939.0,33.5092,33.5391,33.4794,33.5291,27939.0
2020-11-20 15:00:00,33.68,33.75,33.65,33.69,41525.0,33.5291,33.5988,33.4993,33.5391,41525.0
2020-11-20 15:10:00,33.7,33.73,33.65,33.68,51782.0,33.549,33.5789,33.4993,33.5291,51782.0
2020-11-20 15:20:00,33.68,33.71,33.67,33.69,60598.0,33.5291,33.559,33.5192,33.5391,60598.0
2020-11-20 15:30:00,33.69,33.73,33.63,33.71,54517.0,33.5391,33.5789,33.4794,33.559,54517.0
2020-11-20 15:40:00,33.71,33.74,33.69,33.7,102025.0,33.559,33.5889,33.5391,33.549,102025.0
2020-11-20 15:50:00,33.69,33.77,33.68,33.72,372134.0,33.5391,33.6187,33.5291,33.5689,372134.0
2020-11-23 09:30:00,34.07,34.1,33.52,33.56,132301.0,33.9174,33.9472,33.3698,33.4097,132301.0
2020-11-23 09:40:00,33.56,33.87,33.56,33.79,336961.0,33.4097,33.7183,33.4097,33.6386,336961.0
2020-11-23 09:50:00,33.79,33.83,33.52,33.57,58782.0,33.6386,33.6785,33.3698,33.4196,58782.0
2020-11-23 10:00:00,33.58,33.63,33.46,33.63,57946.0,33.4296,33.4794,33.3101,33.4794,57946.0
2020-11-23 10:10:00,33.65,33.65,33.48,33.61,108391.0,33.4993,33.4993,33.33,33.4594,108391.0
2020-11-23 10:20:00,33.6,33.63,33.41,33.46,47393.0,33.4495,33.4794,33.2603,33.3101,47393.0
2020-11-23 10:30:00,33.46,33.54,33.45,33.52,54790.0,33.3101,33.3898,33.3002,33.3698,54790.0
2020-11-23 10:40:00,33.52,33.54,33.4,33.42,102721.0,33.3698,33.3898,33.2504,33.2703,102721.0
2020-11-23 10:50:00,33.42,33.46,33.38,33.46,34964.0,33.2703,33.3101,33.2305,33.3101,34964.0
2020-11-23 11:00:00,33.45,33.55,33.4,33.4,122217.0,33.3002,33.3997,33.2504,33.2504,122217.0
2020-11-23 11:10:00,33.41,33.57,33.28,33.52,222357.0,33.2603,33.4196,33.1309,33.3698,222357.0
2020-11-23 11:20:00,33.51,33.7,33.47,33.65,296248.0,33.3599,33.549,33.3201,33.4993,296248.0
2020-11-23 11:30:00,33.65,33.76,33.64,33.73,81216.0,33.4993,33.6088,33.4893,33.5789,81216.0
2020-11-23 11:40:00,33.72,33.8,33.72,33.8,64094.0,33.5689,33.6486,33.5689,33.6486,64094.0
2020-11-23 11:50:00,33.8,33.83,33.76,33.79,46761.0,33.6486,33.6785,33.6088,33.6386,46761.0
2020-11-23 12:00:00,33.79,33.79,33.72,33.75,35203.0,33.6386,33.6386,33.5689,33.5988,35203.0
2020-11-23 12:10:00,33.74,33.79,33.73,33.78,50830.0,33.5889,33.6386,33.5789,33.6287,50830.0
2020-11-23 12:20:00,33.77,33.82,33.77,33.79,40392.0,33.6187,33.6685,33.6187,33.6386,40392.0
2020-11-23 12:30:00,33.79,33.79,33.71,33.75,24952.0,33.6386,33.6386,33.559,33.5988,24952.0
2020-11-23 12:40:00,33.74,33.77,33.74,33.77,23348.0,33.5889,33.6187,33.5889,33.6187,23348.0
2020-11-23 12:50:00,33.77,33.78,33.69,33.75,62464.0,33.6187,33.6287,33.5391,33.5988,62464.0
2020-11-23 13:00:00,33.75,33.78,33.73,33.78,64658.0,33.5988,33.6287,33.5789,33.6287,64658.0
2020-11-23 13:10:00,33.77,33.8,33.72,33.72,51768.0,33.6187,33.6486,33.5689,33.5689,51768.0
2020-11-23 13:20:00,33.72,33.76,33.71,33.76,24416.0,33.5689,33.6088,33.559,33.6088,24416.0
2020-11-23 13:30:00,33.76,33.79,33.71,33.72,44901.0,33.6088,33.6386,33.559,33.5689,44901.0
2020-11-23 13:40:00,33.71,33.76,33.7,33.75,27133.0,33.559,33.6088,33.549,33.5988,27133.0
2020-11-23 13:50:00,33.75,33.77,33.72,33.76,52379.0,33.5988,33.6187,33.5689,33.6088,52379.0
2020-11-23 14:00:00,33.76,33.76,33.69,33.74,58468.0,33.6088,33.6088,33.5391,33.5889,58468.0
2020-11-23 14:10:00,33.74,33.76,33.7,33.74,97539.0,33.5889,33.6088,33.549,33.5889,97539.0
2020-11-23 14:20:00,33.75,33.76,33.73,33.76,20999.0,33.5988,33.6088,33.5789,33.6088,20999.0
2020-11-23 14:30:00,33.76,33.83,33.74,33.81,73219.0,33.6088,33.6785,33.5889,33.6585,73219.0
2020-11-23 14:40:00,33.82,33.83,33.78,33.8,49531.0,33.6685,33.6785,33.6287,33.6486,49531.0
2020-11-23 14:50:00,33.8,33.82,33.77,33.8,82727.0,33.6486,33.6685,33.6187,33.6486,82727.0
2020-11-23 15:00:00,33.8,33.88,33.77,33.88,103215.0,33.6486,33.7282,33.6187,33.7282,103215.0
2020-11-23 15:10:00,33.88,33.88,33.81,33.82,77772.0,33.7282,33.7282,33.6585,33.6685,77772.0
2020-11-23 15:20:00,33.82,33.83,33.76,33.79,49538.0,33.6685,33.6785,33.6088,33.6386,49538.0
2020-11-23 15:30:00,33.79,33.79,33.7,33.72,62736.0,33.6386,33.6386,33.549,33.5689,62736.0
2020-11-23 15:40:00,33.72,33.75,33.69,33.69,84815.0,33.5689,33.5988,33.5391,33.5391,84815.0
2020-11-23 15:50:00,33.7,33.8,33.57,33.65,477587.0,33.549,33.6486,33.4196,33.4993,477587.0
2020-11-24 09:30:00,34.4,34.48,34.03,34.05,124019.0,34.2459,34.3255,33.8776,33.8975,124019.0
2020-11-24 09:40:00,34.04,34.3,34.04,34.2,111297.0,33.8875,34.1463,33.8875,34.0468,111297.0
2020-11-24 09:50:00,34.21,34.28,34.03,34.25,55200.0,34.0568,34.1264,33.8776,34.0966,55200.0
2020-11-24 10:00:00,34.24,34.24,34.03,34.09,76297.0,34.0866,34.0866,33.8776,33.9373,76297.0
2020-11-24 10:10:00,34.09,34.09,33.78,33.9,93300.0,33.9373,33.9373,33.6287,33.7481,93300.0
2020-11-24 10:20:00,33.91,33.96,33.84,33.93,43908.0,33.7581,33.8079,33.6884,33.778,43908.0
2020-11-24 10:30:00,33.93,33.96,33.84,33.84,70206.0,33.778,33.8079,33.6884,33.6884,70206.0
2020-11-24 10:40:00,33.86,33.89,33.82,33.83,39454.0,33.7083,33.7382,33.6685,33.6785,39454.0
2020-11-24 10:50:00,33.83,33.88,33.8,33.88,41529.0,33.6785,33.7282,33.6486,33.7282,41529.0
2020-11-24 11:00:00,33.87,33.89,33.78,33.8,95594.0,33.7183,33.7382,33.6287,33.6486,95594.0
2020-11-24 11:10:00,33.81,33.82,33.71,33.76,57435.0,33.6585,33.6685,33.559,33.6088,57435.0
2020-11-24 11:20:00,33.76,33.83,33.69,33.78,49908.0,33.6088,33.6785,33.5391,33.6287,49908.0
2020-11-24 11:30:00,33.8,33.8,33.69,33.72,31980.0,33.6486,33.6486,33.5391,33.5689,31980.0
2020-11-24 11:40:00,33.72,33.75,33.66,33.75,20938.0,33.5689,33.5988,33.5092,33.5988,20938.0
2020-11-24 11:50:00,33.75,33.76,33.65,33.66,22202.0,33.5988,33.6088,33.4993,33.5092,22202.0
2020-11-24 12:00:00,33.66,33.81,33.66,33.76,21797.0,33.5092,33.6585,33.5092,33.6088,21797.0
2020-11-24 12:10:00,33.75,33.82,33.73,33.77,26243.0,33.5988,33.6685,33.5789,33.6187,26243.0
2020-11-24 12:20:00,33.77,33.77,33.63,33.67,29168.0,33.6187,33.6187,33.4794,33.5192,29168.0
2020-11-24 12:30:00,33.66,33.68,33.62,33.64,52286.0,33.5092,33.5291,33.4694,33.4893,52286.0
2020-11-24 12:40:00,33.64,33.64,33.52,33.52,28018.0,33.4893,33.4893,33.3698,33.3698,28018.0
2020-11-24 12:50:00,33.53,33.53,33.46,33.49,38371.0,33.3798,33.3798,33.3101,33.34,38371.0
2020-11-24 13:00:00,33.49,33.51,33.46,33.48,29773.0,33.34,33.3599,33.3101,33.33,29773.0
2020-11-24 13:10:00,33.48,33.49,33.44,33.48,19435.0,33.33,33.34,33.2902,33.33,19435.0
2020-11-24 13:20:00,33.48,33.53,33.48,33.51,18847.0,33.33,33.3798,33.33,33.3599,18847.0
2020-11-24 13:30:00,33.52,33.55,33.5,33.52,22604.0,33.3698,33.3997,33.3499,33.3698,22604.0
2020-11-24 13:40:00,33.52,33.67,33.51,33.66,38904.0,33.3698,33.5192,33.3599,33.5092,38904.0
2020-11-24 13:50:00,33.66,33.74,33.66,33.73,18214.0,33.5092,33.5889,33.5092,33.5789,18214.0
2020-11-24 14:00:00,33.73,33.76,33.65,33.66,28519.0,33.5789,33.6088,33.4993,33.5092,28519.0
2020-11-24 14:10:00,33.65,33.68,33.62,33.64,28811.0,33.4993,33.5291,33.4694,33.4893,28811.0
2020-11-24 14:20:00,33.65,33.67,33.63,33.65,17167.0,33.4993,33.5192,33.4794,33.4993,17167.0
2020-11-24 14:30:00,33.64,33.73,33.62,33.7,88437.0,33.4893,33.5789,33.4694,33.549,88437.0
2020-11-24 14:40:00,33.72,33.79,33.71,33.76,23209.0,33.5689,33.6386,33.559,33.6088,23209.0
2020-11-24 14:50:00,33.75,33.78,33.71,33.73,38611.0,33.5988,33.6287,33.559,33.5789,38611.0
2020-11-24 15:00:00,33.73,33.82,33.68,33.82,238537.0,33.5789,33.6685,33.5291,33.6685,238537.0
2020-11-24 15:10:00,33.82,33.82,33.72,33.73,39162.0,33.6685,33.6685,33.5689,33.5789,39162.0
2020-11-24 15:20:00,33.74,33.77,33.7,33.73,45438.0,33.5889,33.6187,33.549,33.5789,45438.0
2020-11-24 15:30:00,33.73,33.77,33.7,33.73,50620.0,33.5789,33.6187,33.549,33.5789,50620.0
2020-11-24 15:40:00,33.73,33.77,33.71,33.74,83573.0,33.5789,33.6187,33.559,33.5889,83573.0
2020-11-24 15:50:00,33.73,33.85,33.73,33.84,268718.0,33.5789,33.6984,33.5789,33.6884,268718.0
2020-11-25 09:30:00,33.9,34.14,33.67,33.67,227746.0,33.7481,33.9871,33.5192,33.5192,227746.0
2020-11-25 09:40:00,33.69,33.79,33.51,33.51,82524.0,33.5391,33.6386,33.3599,33.3599,82524.0
2020-11-25 09:50:00,33.51,33.61,33.45,33.58,33764.0,33.3599,33.4594,33.3002,33.4296,33764.0
2020-11-25 10:00:00,33.58,33.63,33.35,33.47,48745.0,33.4296,33.4794,33.2006,33.3201,48745.0
2020-11-25 10:10:00,33.47,33.53,33.4,33.5,46131.0,33.3201,33.3798,33.2504,33.3499,46131.0
2020-11-25 10:20:00,33.51,33.57,33.43,33.51,38316.0,33.3599,33.4196,33.2802,33.3599,38316.0
2020-11-25 10:30:00,33.5,33.54,33.45,33.47,23679.0,33.3499,33.3898,33.3002,33.3201,23679.0
2020-11-25 10:40:00,33.45,33.52,33.42,33.42,22314.0,33.3002,33.3698,33.2703,33.2703,22314.0
2020-11-25 10:50:00,33.43,33.44,33.23,33.23,53074.0,33.2802,33.2902,33.0811,33.0811,53074.0
2020-11-25 11:00:00,33.23,33.29,33.2,33.25,45937.0,33.0811,33.1409,33.0513,33.1011,45937.0
2020-11-25 11:10:00,33.25,33.3,33.21,33.26,231811.0,33.1011,33.1508,33.0612,33.111,231811.0
2020-11-25 11:20:00,33.26,33.32,33.21,33.25,24107.0,33.111,33.1707,33.0612,33.1011,24107.0
2020-11-25 11:30:00,33.25,33.3,33.23,33.28,20786.0,33.1011,33.1508,33.0811,33.1309,20786.0
2020-11-25 11:40:00,33.29,33.31,33.23,33.27,8362.0,33.1409,33.1608,33.0811,33.121,8362.0
2020-11-25 11:50:00,33.27,33.3,33.26,33.28,13938.0,33.121,33.1508,33.111,33.1309,13938.0
2020-11-25 12:00:00,33.26,33.29,33.23,33.26,9878.0,33.111,33.1409,33.0811,33.111,9878.0
2020-11-25 12:10:00,33.25,33.27,33.17,33.22,32377.0,33.1011,33.121,33.0214,33.0712,32377.0
2020-11-25 12:20:00,33.22,33.22,33.12,33.15,18104.0,33.0712,33.0712,32.9716,33.0015,18104.0
2020-11-25 12:30:00,33.14,33.19,33.13,33.15,17406.0,32.9915,33.0413,32.9816,33.0015,17406.0
2020-11-25 12:40:00,33.16,33.23,33.14,33.15,23276.0,33.0115,33.0811,32.9915,33.0015,23276.0
2020-11-25 12:50:00,33.17,33.17,33.1,33.13,21427.0,33.0214,33.0214,32.9517,32.9816,21427.0
2020-11-25 13:00:00,33.13,33.15,33.07,33.09,31834.0,32.9816,33.0015,32.9219,32.9418,31834.0
2020-11-25 13:10:00,33.09,33.11,33.03,33.06,25765.0,32.9418,32.9617,32.882,32.9119,25765.0
2020-11-25 13:20:00,33.05,33.07,33.03,33.05,18012.0,32.9019,32.9219,32.882,32.9019,18012.0
2020-11-25 13:30:00,33.04,33.15,33.02,33.08,150482.0,32.892,33.0015,32.8721,32.9318,150482.0
2020-11-25 13:40:00,33.07,33.08,32.98,33.05,44313.0,32.9219,32.9318,32.8323,32.9019,44313.0
2020-11-25 13:50:00,33.05,33.11,33.02,33.09,15859.0,32.9019,32.9617,32.8721,32.9418,15859.0
2020-11-25 14:00:00,33.11,33.11,33.06,33.08,20729.0,32.9617,32.9617,32.9119,32.9318,20729.0
2020-11-25 14:10:00,33.08,33.1,33.02,33.03,34413.0,32.9318,32.9517,32.8721,32.882,34413.0
2020-11-25 14:20:00,33.02,33.04,32.96,33.02,26185.0,32.8721,32.892,32.8124,32.8721,26185.0
2020-11-25 14:30:00,33.02,33.07,32.99,33.06,17859.0,32.8721,32.9219,32.8422,32.9119,17859.0
2020-11-25 14:40:00,33.05,33.14,33.05,33.14,15322.0,32.9019,32.9915,32.9019,32.9915,15322.0
2020-11-25 14:50:00,33.14,33.18,33.12,33.18,20621.0,32.9915,33.0314,32.9716,33.0314,20621.0
2020-11-25 15:00:00,33.18,33.24,33.14,33.18,38539.0,33.0314,33.0911,32.9915,33.0314,38539.0
2020-11-25 15:10:00,33.19,33.21,33.15,33.17,26520.0,33.0413,33.0612,33.0015,33.0214,26520.0
2020-11-25 15:20:00,33.16,33.21,33.15,33.2,57178.0,33.0115,33.0612,33.0015,33.0513,57178.0
2020-11-25 15:30:00,33.19,33.2,33.11,33.15,68644.0,33.0413,33.0513,32.9617,33.0015,68644.0
2020-11-25 15:40:00,33.15,33.18,33.1,33.1,326594.0,33.0015,33.0314,32.9517,32.9517,326594.0
2020-11-25 15:50:00,33.12,33.41,33.11,33.32,400716.0,32.9716,33.2603,32.9617,33.1707,400716.0
2020-11-27 09:30:00,33.49,33.72,33.34,33.66,144787.0,33.34,33.5689,33.1906,33.5092,144787.0
2020-11-27 09:40:00,33.69,33.69,33.52,33.68,69488.0,33.5391,33.5391,33.3698,33.5291,69488.0
2020-11-27 09:50:00,33.69,33.75,33.56,33.62,40329.0,33.5391,33.5988,33.4097,33.4694,40329.0
2020-11-27 10:00:00,33.65,33.86,33.65,33.8,53310.0,33.4993,33.7083,33.4993,33.6486,53310.0
2020-11-27 10:10:00,33.8,33.93,33.74,33.91,66981.0,33.6486,33.778,33.5889,33.7581,66981.0
2020-11-27 10:20:00,33.9,33.92,33.85,33.89,44428.0,33.7481,33.7681,33.6984,33.7382,44428.0
2020-11-27 10:30:00,33.9,33.93,33.86,33.88,42991.0,33.7481,33.778,33.7083,33.7282,42991.0
2020-11-27 10:40:00,33.89,34.08,33.89,33.97,99527.0,33.7382,33.9273,33.7382,33.8178,99527.0
2020-11-27 10:50:00,33.97,34.04,33.92,33.95,57278.0,33.8178,33.8875,33.7681,33.7979,57278.0
2020-11-27 11:00:00,33.94,33.94,33.89,33.9,52990.0,33.788,33.788,33.7382,33.7481,52990.0
2020-11-27 11:10:00,33.9,34.01,33.9,34.0,66927.0,33.7481,33.8576,33.7481,33.8477,66927.0
2020-11-27 11:20:00,33.98,34.01,33.89,33.96,37106.0,33.8278,33.8576,33.7382,33.8079,37106.0
2020-11-27 11:30:00,33.95,34.03,33.92,34.02,33680.0,33.7979,33.8776,33.7681,33.8676,33680.0
2020-11-27 11:40:00,34.03,34.07,33.91,34.0,60628.0,33.8776,33.9174,33.7581,33.8477,60628.0
2020-11-27 11:50:00,34.0,34.07,33.99,34.01,33778.0,33.8477,33.9174,33.8377,33.8576,33778.0
2020-11-27 12:00:00,34.01,34.06,33.98,34.01,44162.0,33.8576,33.9074,33.8278,33.8576,44162.0
2020-11-27 12:10:00,34.01,34.07,33.98,34.02,59511.0,33.8576,33.9174,33.8278,33.8676,59511.0
2020-11-27 12:20:00,34.02,34.09,34.0,34.07,60080.0,33.8676,33.9373,33.8477,33.9174,60080.0
2020-11-27 12:30:00,34.07,34.18,34.06,34.12,110886.0,33.9174,34.0269,33.9074,33.9672,110886.0
2020-11-27 12:40:00,34.12,34.18,34.1,34.17,100221.0,33.9672,34.0269,33.9472,34.0169,100221.0
2020-11-27 12:50:00,34.17,34.23,34.14,34.22,191043.0,34.0169,34.0767,33.9871,34.0667,191043.0
2020-11-30 09:30:00,33.66,34.11,33.65,34.02,312831.0,33.5092,33.9572,33.4993,33.8676,312831.0
2020-11-30 09:40:00,34.02,34.28,33.98,34.15,231689.0,33.8676,34.1264,33.8278,33.997,231689.0
2020-11-30 09:50:00,34.13,34.19,33.93,34.12,143369.0,33.9771,34.0368,33.778,33.9672,143369.0
2020-11-30 10:00:00,34.12,34.49,34.05,34.38,250432.0,33.9672,34.3355,33.8975,34.226,250432.0
2020-11-30 10:10:00,34.42,34.49,34.22,34.24,161569.0,34.2658,34.3355,34.0667,34.0866,161569.0
2020-11-30 10:20:00,34.24,34.29,33.99,34.03,77965.0,34.0866,34.1364,33.8377,33.8776,77965.0
2020-11-30 10:30:00,34.02,34.04,33.7,33.85,74232.0,33.8676,33.8875,33.549,33.6984,74232.0
2020-11-30 10:40:00,33.85,33.94,33.8,33.94,89178.0,33.6984,33.788,33.6486,33.788,89178.0
2020-11-30 10:50:00,33.93,33.97,33.83,33.86,75810.0,33.778,33.8178,33.6785,33.7083,75810.0
2020-11-30 11:00:00,33.86,33.99,33.83,33.97,47962.0,33.7083,33.8377,33.6785,33.8178,47962.0
2020-11-30 11:10:00,33.97,33.98,33.87,33.9,48802.0,33.8178,33.8278,33.7183,33.7481,48802.0
2020-11-30 11:20:00,33.9,33.92,33.82,33.83,43891.0,33.7481,33.7681,33.6685,33.6785,43891.0
2020-11-30 11:30:00,33.83,33.99,33.81,33.97,35926.0,33.6785,33.8377,33.6585,33.8178,35926.0
2020-11-30 11:40:00,33.97,33.99,33.9,33.94,41263.0,33.8178,33.8377,33.7481,33.788,41263.0
2020-11-30 11:50:00,33.94,34.03,33.91,34.0,41761.0,33.788,33.8776,33.7581,33.8477,41761.0
2020-11-30 12:00:00,33.99,34.02,33.98,34.0,27855.0,33.8377,33.8676,33.8278,33.8477,27855.0
2020-11-30 12:10:00,34.0,34.04,33.98,34.03,36037.0,33.8477,33.8875,33.8278,33.8776,36037.0
2020-11-30 12:20:00,34.04,34.06,34.01,34.05,26805.0,33.8875,33.9074,33.8576,33.8975,26805.0
2020-11-30 12:30:00,34.05,34.1,34.04,34.09,21051.0,33.8975,33.9472,33.8875,33.9373,21051.0
2020-11-30 12:40:00,34.09,34.12,34.08,34.12,19631.0,33.9373,33.9672,33.9273,33.9672,19631.0
2020-11-30 12:50:00,34.11,34.13,34.05,34.08,26436.0,33.9572,33.9771,33.8975,33.9273,26436.0
2020-11-30 13:00:00,34.08,34.09,34.05,34.05,24855.0,33.9273,33.9373,33.8975,33.8975,24855.0
2020-11-30 13:10:00,34.05,34.06,34.0,34.01,28677.0,33.8975,33.9074,33.8477,33.8576,28677.0
2020-11-30 13:20:00,34.0,34.11,33.99,34.07,68899.0,33.8477,33.9572,33.8377,33.9174,68899.0
2020-11-30 13:30:00,34.07,34.13,34.07,34.1,36423.0,33.9174,33.9771,33.9174,33.9472,36423.0
2020-11-30 13:40:00,34.09,34.22,34.09,34.21,47739.0,33.9373,34.0667,33.9373,34.0568,47739.0
2020-11-30 13:50:00,34.21,34.23,34.05,34.05,42676.0,34.0568,34.0767,33.8975,33.8975,42676.0
2020-11-30 14:00:00,34.04,34.05,34.0,34.02,51512.0,33.8875,33.8975,33.8477,33.8676,51512.0
2020-11-30 14:10:00,34.02,34.08,34.0,34.02,66362.0,33.8676,33.9273,33.8477,33.8676,66362.0
2020-11-30 14:20:00,34.02,34.07,34.0,34.01,28762.0,33.8676,33.9174,33.8477,33.8576,28762.0
2020-11-30 14:30:00,34.02,34.08,34.0,34.05,37859.0,33.8676,33.9273,33.8477,33.8975,37859.0
2020-11-30 14:40:00,34.05,34.06,34.0,34.04,35805.0,33.8975,33.9074,33.8477,33.8875,35805.0
2020-11-30 14:50:00,34.05,34.06,34.0,34.04,36544.0,33.8975,33.9074,33.8477,33.8875,36544.0
2020-11-30 15:00:00,34.05,34.07,34.02,34.02,26570.0,33.8975,33.9174,33.8676,33.8676,26570.0
2020-11-30 15:10:00,34.02,34.04,33.97,34.02,69273.0,33.8676,33.8875,33.8178,33.8676,69273.0
2020-11-30 15:20:00,34.01,34.01,33.91,33.91,67991.0,33.8576,33.8576,33.7581,33.7581,67991.0
2020-11-30 15:30:00,33.91,33.99,33.91,33.95,58408.0,33.7581,33.8377,33.7581,33.7979,58408.0
2020-11-30 15:40:00,33.95,33.96,33.88,33.93,106226.0,33.7979,33.8079,33.7282,33.778,106226.0
2020-11-30 15:50:00,33.92,33.93,33.53,33.6,729956.0,33.7681,33.778,33.3798,33.4495,729956.0
2020-12-01 09:30:00,33.86,33.98,33.4,33.89,310175.0,33.7083,33.8278,33.2504,33.7382,310175.0
2020-12-01 09:40:00,33.89,34.17,33.86,34.01,138340.0,33.7382,34.0169,33.7083,33.8576,138340.0
2020-12-01 09:50:00,34.02,34.11,33.92,34.1,68827.0,33.8676,33.9572,33.7681,33.9472,68827.0
2020-12-01 10:00:00,34.08,34.25,34.08,34.23,80538.0,33.9273,34.0966,33.9273,34.0767,80538.0
2020-12-01 10:10:00,34.23,34.42,34.18,34.35,167973.0,34.0767,34.2658,34.0269,34.1961,167973.0
2020-12-01 10:20:00,34.33,34.46,34.33,34.38,86854.0,34.1762,34.3056,34.1762,34.226,86854.0
2020-12-01 10:30:00,34.38,34.51,34.16,34.22,86151.0,34.226,34.3554,34.007,34.0667,86151.0
2020-12-01 10:40:00,34.19,34.21,34.0,34.18,42937.0,34.0368,34.0568,33.8477,34.0269,42937.0
2020-12-01 10:50:00,34.16,34.37,34.12,34.35,47101.0,34.007,34.216,33.9672,34.1961,47101.0
2020-12-01 11:00:00,34.36,34.39,34.07,34.19,62136.0,34.2061,34.2359,33.9174,34.0368,62136.0
2020-12-01 11:10:00,34.16,34.37,34.16,34.34,22625.0,34.007,34.216,34.007,34.1862,22625.0
2020-12-01 11:20:00,34.33,34.6,34.3,34.52,47433.0,34.1762,34.445,34.1463,34.3654,47433.0
2020-12-01 11:30:00,34.51,34.59,34.45,34.45,48233.0,34.3554,34.4351,34.2957,34.2957,48233.0
2020-12-01 11:40:00,34.45,34.53,34.37,34.45,40614.0,34.2957,34.3753,34.216,34.2957,40614.0
2020-12-01 11:50:00,34.44,34.48,34.29,34.3,22090.0,34.2857,34.3255,34.1364,34.1463,22090.0
2020-12-01 12:00:00,34.29,34.42,34.29,34.42,18325.0,34.1364,34.2658,34.1364,34.2658,18325.0
2020-12-01 12:10:00,34.39,34.48,34.38,34.47,38189.0,34.2359,34.3255,34.226,34.3156,38189.0
2020-12-01 12:20:00,34.48,34.63,34.46,34.59,52075.0,34.3255,34.4749,34.3056,34.4351,52075.0
2020-12-01 12:30:00,34.6,34.75,34.29,34.43,113240.0,34.445,34.5943,34.1364,34.2758,113240.0
2020-12-01 12:40:00,34.41,34.47,34.36,34.42,33399.0,34.2559,34.3156,34.2061,34.2658,33399.0
2020-12-01 12:50:00,34.42,34.44,34.35,34.4,36845.0,34.2658,34.2857,34.1961,34.2459,36845.0
2020-12-01 13:00:00,34.4,34.52,34.39,34.4,23661.0,34.2459,34.3654,34.2359,34.2459,23661.0
2020-12-01 13:10:00,34.4,34.52,34.35,34.42,47606.0,34.2459,34.3654,34.1961,34.2658,47606.0
2020-12-01 13:20:00,34.41,34.46,34.38,34.4,31257.0,34.2559,34.3056,34.226,34.2459,31257.0
2020-12-01 13:30:00,34.41,34.42,34.36,34.38,24622.0,34.2559,34.2658,34.2061,34.226,24622.0
2020-12-01 13:40:00,34.38,34.47,34.37,34.45,30611.0,34.226,34.3156,34.216,34.2957,30611.0
2020-12-01 13:50:00,34.45,34.52,34.44,34.51,37933.0,34.2957,34.3654,34.2857,34.3554,37933.0
2020-12-01 14:00:00,34.5,34.52,34.47,34.49,25777.0,34.3455,34.3654,34.3156,34.3355,25777.0
2020-12-01 14:10:00,34.49,34.64,34.46,34.46,59806.0,34.3355,34.4848,34.3056,34.3056,59806.0
2020-12-01 14:20:00,34.46,34.46,34.32,34.36,37552.0,34.3056,34.3056,34.1663,34.2061,37552.0
2020-12-01 14:30:00,34.35,34.36,34.16,34.21,33923.0,34.1961,34.2061,34.007,34.0568,33923.0
2020-12-01 14:40:00,34.22,34.27,34.19,34.22,40057.0,34.0667,34.1165,34.0368,34.0667,40057.0
2020-12-01 14:50:00,34.22,34.23,34.12,34.19,80197.0,34.0667,34.0767,33.9672,34.0368,80197.0
2020-12-01 15:00:00,34.19,34.29,34.12,34.15,90300.0,34.0368,34.1364,33.9672,33.997,90300.0
2020-12-01 15:10:00,34.15,34.3,34.13,34.3,55181.0,33.997,34.1463,33.9771,34.1463,55181.0
2020-12-01 15:20:00,34.3,34.42,34.27,34.33,98436.0,34.1463,34.2658,34.1165,34.1762,98436.0
2020-12-01 15:30:00,34.34,34.38,34.3,34.34,89434.0,34.1862,34.226,34.1463,34.1862,89434.0
2020-12-01 15:40:00,34.34,34.43,34.33,34.43,140632.0,34.1862,34.2758,34.1762,34.2758,140632.0
2020-12-01 15:50:00,34.42,34.48,34.36,34.4,325662.0,34.2658,34.3255,34.2061,34.2459,325662.0
2020-12-02 09:30:00,34.12,34.2,32.5,33.23,753977.0,33.9672,34.0468,32.3544,33.0811,753977.0
2020-12-02 09:40:00,33.23,33.65,33.07,33.27,438044.0,33.0811,33.4993,32.9219,33.121,438044.0
2020-12-02 09:50:00,33.29,33.79,33.25,33.54,180809.0,33.1409,33.6386,33.1011,33.3898,180809.0
2020-12-02 10:00:00,33.54,33.77,33.49,33.62,213452.0,33.3898,33.6187,33.34,33.4694,213452.0
2020-12-02 10:10:00,33.61,33.73,33.42,33.73,260899.0,33.4594,33.5789,33.2703,33.5789,260899.0
2020-12-02 10:20:00,33.73,33.9,33.64,33.76,82387.0,33.5789,33.7481,33.4893,33.6088,82387.0
2020-12-02 10:30:00,33.73,33.86,33.68,33.82,52151.0,33.5789,33.7083,33.5291,33.6685,52151.0
2020-12-02 10:40:00,33.82,33.88,33.47,33.55,89304.0,33.6685,33.7282,33.3201,33.3997,89304.0
2020-12-02 10:50:00,33.54,33.54,33.26,33.34,208007.0,33.3898,33.3898,33.111,33.1906,208007.0
2020-12-02 11:00:00,33.34,33.4,33.29,33.38,69824.0,33.1906,33.2504,33.1409,33.2305,69824.0
2020-12-02 11:10:00,33.38,33.43,33.19,33.35,62149.0,33.2305,33.2802,33.0413,33.2006,62149.0
2020-12-02 11:20:00,33.34,33.38,33.13,33.15,56832.0,33.1906,33.2305,32.9816,33.0015,56832.0
2020-12-02 11:30:00,33.15,33.22,33.06,33.16,68838.0,33.0015,33.0712,32.9119,33.0115,68838.0
2020-12-02 11:40:00,33.16,33.3,32.94,33.26,121564.0,33.0115,33.1508,32.7924,33.111,121564.0
2020-12-02 11:50:00,33.27,33.28,33.03,33.12,36511.0,33.121,33.1309,32.882,32.9716,36511.0
2020-12-02 12:00:00,33.11,33.11,32.98,33.07,44614.0,32.9617,32.9617,32.8323,32.9219,44614.0
2020-12-02 12:10:00,33.08,33.13,32.96,33.02,63127.0,32.9318,32.9816,32.8124,32.8721,63127.0
2020-12-02 12:20:00,33.02,33.06,32.92,32.97,62989.0,32.8721,32.9119,32.7725,32.8223,62989.0
2020-12-02 12:30:00,32.98,33.02,32.91,32.98,57395.0,32.8323,32.8721,32.7626,32.8323,57395.0
2020-12-02 12:40:00,32.98,32.99,32.92,32.97,72658.0,32.8323,32.8422,32.7725,32.8223,72658.0
2020-12-02 12:50:00,32.96,33.04,32.92,33.02,48963.0,32.8124,32.892,32.7725,32.8721,48963.0
2020-12-02 13:00:00,33.02,33.08,33.01,33.06,67222.0,32.8721,32.9318,32.8621,32.9119,67222.0
2020-12-02 13:10:00,33.06,33.08,32.97,33.03,84243.0,32.9119,32.9318,32.8223,32.882,84243.0
2020-12-02 13:20:00,33.03,33.05,32.85,32.89,100618.0,32.882,32.9019,32.7028,32.7427,100618.0
2020-12-02 13:30:00,32.9,33.03,32.89,32.98,56483.0,32.7526,32.882,32.7427,32.8323,56483.0
2020-12-02 13:40:00,32.98,33.15,32.98,33.15,86179.0,32.8323,33.0015,32.8323,33.0015,86179.0
2020-12-02 13:50:00,33.14,33.3,33.1,33.1,41296.0,32.9915,33.1508,32.9517,32.9517,41296.0
2020-12-02 14:00:00,33.1,33.12,32.99,33.01,66833.0,32.9517,32.9716,32.8422,32.8621,66833.0
2020-12-02 14:10:00,33.02,33.41,33.01,33.41,141833.0,32.8721,33.2603,32.8621,33.2603,141833.0
2020-12-02 14:20:00,33.42,33.47,33.15,33.21,232284.0,33.2703,33.3201,33.0015,33.0612,232284.0
2020-12-02 14:30:00,33.19,33.4,33.15,33.3,216419.0,33.0413,33.2504,33.0015,33.1508,216419.0
2020-12-02 14:40:00,33.26,33.42,33.19,33.39,71669.0,33.111,33.2703,33.0413,33.2404,71669.0
2020-12-02 14:50:00,33.38,33.45,33.3,33.4,92212.0,33.2305,33.3002,33.1508,33.2504,92212.0
2020-12-02 15:00:00,33.4,33.5,33.33,33.39,129752.0,33.2504,33.3499,33.1807,33.2404,129752.0
2020-12-02 15:10:00,33.38,33.5,33.3,33.38,116789.0,33.2305,33.3499,33.1508,33.2305,116789.0
2020-12-02 15:20:00,33.37,33.38,33.15,33.16,92309.0,33.2205,33.2305,33.0015,33.0115,92309.0
2020-12-02 15:30:00,33.16,33.3,33.15,33.18,90705.0,33.0115,33.1508,33.0015,33.0314,90705.0
2020-12-02 15:40:00,33.16,33.17,33.02,33.11,129007.0,33.0115,33.0214,32.8721,32.9617,129007.0
2020-12-02 15:50:00,33.12,33.2,33.06,33.18,532251.0,32.9716,33.0513,32.9119,33.0314,532251.0
2020-12-03 09:30:00,33.78,34.41,33.52,33.9,284577.0,33.6287,34.2559,33.3698,33.7481,284577.0
2020-12-03 09:40:00,33.91,34.16,33.81,33.92,99781.0,33.7581,34.007,33.6585,33.7681,99781.0
2020-12-03 09:50:00,33.94,34.05,33.53,33.57,222041.0,33.788,33.8975,33.3798,33.4196,222041.0
2020-12-03 10:00:00,33.58,34.09,33.47,34.03,130900.0,33.4296,33.9373,33.3201,33.8776,130900.0
2020-12-03 10:10:00,34.0,34.14,33.88,34.14,59996.0,33.8477,33.9871,33.7282,33.9871,59996.0
2020-12-03 10:20:00,34.13,34.32,34.13,34.29,101930.0,33.9771,34.1663,33.9771,34.1364,101930.0
2020-12-03 10:30:00,34.29,34.43,34.24,34.41,156586.0,34.1364,34.2758,34.0866,34.2559,156586.0
2020-12-03 10:40:00,34.41,34.43,34.29,34.32,73500.0,34.2559,34.2758,34.1364,34.1663,73500.0
2020-12-03 10:50:00,34.32,34.36,34.27,34.27,68815.0,34.1663,34.2061,34.1165,34.1165,68815.0
2020-12-03 11:00:00,34.28,34.46,34.23,34.41,59398.0,34.1264,34.3056,34.0767,34.2559,59398.0
2020-12-03 11:10:00,34.41,34.47,34.38,34.44,45423.0,34.2559,34.3156,34.226,34.2857,45423.0
2020-12-03 11:20:00,34.45,34.53,34.44,34.52,48257.0,34.2957,34.3753,34.2857,34.3654,48257.0
2020-12-03 11:30:00,34.51,34.54,34.47,34.52,37074.0,34.3554,34.3853,34.3156,34.3654,37074.0
2020-12-03 11:40:00,34.53,34.66,34.52,34.66,58489.0,34.3753,34.5047,34.3654,34.5047,58489.0
2020-12-03 11:50:00,34.65,34.89,34.65,34.87,87186.0,34.4948,34.7337,34.4948,34.7138,87186.0
2020-12-03 12:00:00,34.89,34.99,34.87,34.98,81986.0,34.7337,34.8333,34.7138,34.8233,81986.0
2020-12-03 12:10:00,34.97,34.98,34.92,34.96,65262.0,34.8133,34.8233,34.7636,34.8034,65262.0
2020-12-03 12:20:00,34.97,35.25,34.96,35.24,96580.0,34.8133,35.0921,34.8034,35.0821,96580.0
2020-12-03 12:30:00,35.24,35.3,35.01,35.03,85092.0,35.0821,35.1419,34.8532,34.8731,85092.0
2020-12-03 12:40:00,35.03,35.19,35.02,35.16,43104.0,34.8731,35.0324,34.8631,35.0025,43104.0
2020-12-03 12:50:00,35.18,35.29,35.14,35.2,58342.0,35.0224,35.1319,34.9826,35.0423,58342.0
2020-12-03 13:00:00,35.2,35.26,35.11,35.14,36086.0,35.0423,35.102,34.9527,34.9826,36086.0
2020-12-03 13:10:00,35.14,35.15,35.05,35.1,46702.0,34.9826,34.9925,34.893,34.9428,46702.0
2020-12-03 13:20:00,35.09,35.14,34.95,35.09,66800.0,34.9328,34.9826,34.7934,34.9328,66800.0
2020-12-03 13:30:00,35.09,35.19,35.08,35.13,61389.0,34.9328,35.0324,34.9229,34.9726,61389.0
2020-12-03 13:40:00,35.13,35.28,35.12,35.27,187354.0,34.9726,35.122,34.9627,35.112,187354.0
2020-12-03 13:50:00,35.26,35.33,35.24,35.29,75923.0,35.102,35.1717,35.0821,35.1319,75923.0
2020-12-03 14:00:00,35.3,35.47,35.28,35.43,158458.0,35.1419,35.3111,35.122,35.2713,158458.0
2020-12-03 14:10:00,35.43,35.45,35.33,35.34,91176.0,35.2713,35.2912,35.1717,35.1817,91176.0
2020-12-03 14:20:00,35.34,35.47,35.29,35.46,114525.0,35.1817,35.3111,35.1319,35.3012,114525.0
2020-12-03 14:30:00,35.46,35.49,35.43,35.47,65709.0,35.3012,35.331,35.2713,35.3111,65709.0
2020-12-03 14:40:00,35.47,35.57,35.4,35.56,90685.0,35.3111,35.4107,35.2414,35.4007,90685.0
2020-12-03 14:50:00,35.56,35.57,35.36,35.43,84695.0,35.4007,35.4107,35.2016,35.2713,84695.0
2020-12-03 15:00:00,35.43,35.58,35.41,35.5,91516.0,35.2713,35.4206,35.2514,35.341,91516.0
2020-12-03 15:10:00,35.5,35.54,35.47,35.53,144333.0,35.341,35.3808,35.3111,35.3708,144333.0
2020-12-03 15:20:00,35.53,35.53,35.37,35.39,176304.0,35.3708,35.3708,35.2116,35.2315,176304.0
2020-12-03 15:30:00,35.39,35.44,35.34,35.42,118030.0,35.2315,35.2812,35.1817,35.2613,118030.0
2020-12-03 15:40:00,35.43,35.43,35.18,35.35,286929.0,35.2713,35.2713,35.0224,35.1916,286929.0
2020-12-03 15:50:00,35.36,35.36,35.18,35.22,586241.0,35.2016,35.2016,35.0224,35.0622,586241.0
2020-12-04 09:30:00,35.14,35.4,33.79,35.1,517760.0,34.9826,35.2414,33.6386,34.9428,517760.0
2020-12-04 09:40:00,35.09,35.13,34.66,34.83,139880.0,34.9328,34.9726,34.5047,34.674,139880.0
2020-12-04 09:50:00,34.85,35.1,34.8,35.06,140319.0,34.6939,34.9428,34.6441,34.9029,140319.0
2020-12-04 10:00:00,35.07,35.1,34.95,35.09,125139.0,34.9129,34.9428,34.7934,34.9328,125139.0
2020-12-04 10:10:00,35.08,35.08,34.83,34.86,44269.0,34.9229,34.9229,34.674,34.7038,44269.0
2020-12-04 10:20:00,34.84,35.1,34.82,35.09,79279.0,34.6839,34.9428,34.664,34.9328,79279.0
2020-12-04 10:30:00,35.09,35.13,35.0,35.06,57306.0,34.9328,34.9726,34.8432,34.9029,57306.0
2020-12-04 10:40:00,35.06,35.14,34.96,34.98,58333.0,34.9029,34.9826,34.8034,34.8233,58333.0
2020-12-04 10:50:00,34.98,34.99,34.79,34.87,68022.0,34.8233,34.8333,34.6342,34.7138,68022.0
2020-12-04 11:00:00,34.89,34.98,34.79,34.83,77664.0,34.7337,34.8233,34.6342,34.674,77664.0
2020-12-04 11:10:00,34.83,34.99,34.83,34.95,48205.0,34.674,34.8333,34.674,34.7934,48205.0
2020-12-04 11:20:00,34.96,35.01,34.94,34.96,70391.0,34.8034,34.8532,34.7835,34.8034,70391.0
2020-12-04 11:30:00,34.96,35.01,34.93,34.94,26416.0,34.8034,34.8532,34.7735,34.7835,26416.0
2020-12-04 11:40:00,34.94,35.04,34.94,35.02,26156.0,34.7835,34.883,34.7835,34.8631,26156.0
2020-12-04 11:50:00,35.04,35.06,34.98,35.01,60701.0,34.883,34.9029,34.8233,34.8532,60701.0
2020-12-04 12:00:00,35.0,35.02,34.9,34.91,30938.0,34.8432,34.8631,34.7437,34.7536,30938.0
2020-12-04 12:10:00,34.91,34.97,34.9,34.97,22842.0,34.7536,34.8133,34.7437,34.8133,22842.0
2020-12-04 12:20:00,34.96,35.1,34.96,35.09,43993.0,34.8034,34.9428,34.8034,34.9328,43993.0
2020-12-04 12:30:00,35.1,35.14,34.98,34.98,63124.0,34.9428,34.9826,34.8233,34.8233,63124.0
2020-12-04 12:40:00,35.0,35.01,34.86,34.9,59356.0,34.8432,34.8532,34.7038,34.7437,59356.0
2020-12-04 12:50:00,34.9,34.96,34.86,34.96,41388.0,34.7437,34.8034,34.7038,34.8034,41388.0
2020-12-04 13:00:00,34.95,35.01,34.93,34.97,43766.0,34.7934,34.8532,34.7735,34.8133,43766.0
2020-12-04 13:10:00,34.97,35.05,34.96,35.04,40173.0,34.8133,34.893,34.8034,34.883,40173.0
2020-12-04 13:20:00,35.04,35.11,35.04,35.1,34152.0,34.883,34.9527,34.883,34.9428,34152.0
2020-12-04 13:30:00,35.09,35.09,35.05,35.05,16649.0,34.9328,34.9328,34.893,34.893,16649.0
2020-12-04 13:40:00,35.06,35.15,35.06,35.13,24677.0,34.9029,34.9925,34.9029,34.9726,24677.0
2020-12-04 13:50:00,35.14,35.28,35.12,35.27,140168.0,34.9826,35.122,34.9627,35.112,140168.0
2020-12-04 14:00:00,35.27,35.35,35.27,35.34,40491.0,35.112,35.1916,35.112,35.1817,40491.0
2020-12-04 14:10:00,35.33,35.36,35.17,35.18,26033.0,35.1717,35.2016,35.0125,35.0224,26033.0
2020-12-04 14:20:00,35.18,35.24,35.14,35.2,23427.0,35.0224,35.0821,34.9826,35.0423,23427.0
2020-12-04 14:30:00,35.2,35.24,35.14,35.17,24047.0,35.0423,35.0821,34.9826,35.0125,24047.0
2020-12-04 14:40:00,35.16,35.21,35.16,35.19,20205.0,35.0025,35.0523,35.0025,35.0324,20205.0
2020-12-04 14:50:00,35.2,35.21,35.17,35.18,33914.0,35.0423,35.0523,35.0125,35.0224,33914.0
2020-12-04 15:00:00,35.18,35.22,35.13,35.13,26682.0,35.0224,35.0622,34.9726,34.9726,26682.0
2020-12-04 15:10:00,35.14,35.14,35.09,35.13,29061.0,34.9826,34.9826,34.9328,34.9726,29061.0
2020-12-04 15:20:00,35.13,35.14,35.1,35.12,35743.0,34.9726,34.9826,34.9428,34.9627,35743.0
2020-12-04 15:30:00,35.12,35.14,35.01,35.02,77834.0,34.9627,34.9826,34.8532,34.8631,77834.0
2020-12-04 15:40:00,35.02,35.06,34.98,34.98,116559.0,34.8631,34.9029,34.8233,34.8233,116559.0
2020-12-04 15:50:00,34.98,35.1,34.93,35.05,314910.0,34.8233,34.9428,34.7735,34.893,314910.0
2020-12-07 09:30:00,35.15,35.45,35.07,35.2,85232.0,34.9925,35.2912,34.9129,35.0423,85232.0
2020-12-07 09:40:00,35.2,35.34,34.72,34.78,103727.0,35.0423,35.1817,34.5645,34.6242,103727.0
2020-12-07 09:50:00,34.79,34.99,34.61,34.61,53618.0,34.6342,34.8333,34.455,34.455,53618.0
2020-12-07 10:00:00,34.62,34.64,34.39,34.58,112746.0,34.4649,34.4848,34.2359,34.4251,112746.0
2020-12-07 10:10:00,34.59,34.82,34.58,34.72,33991.0,34.4351,34.664,34.4251,34.5645,33991.0
2020-12-07 10:20:00,34.74,34.86,34.68,34.75,33670.0,34.5844,34.7038,34.5246,34.5943,33670.0
2020-12-07 10:30:00,34.76,34.79,34.7,34.76,37344.0,34.6043,34.6342,34.5446,34.6043,37344.0
2020-12-07 10:40:00,34.75,34.77,34.68,34.68,42583.0,34.5943,34.6142,34.5246,34.5246,42583.0
2020-12-07 10:50:00,34.68,34.7,34.58,34.63,30218.0,34.5246,34.5446,34.4251,34.4749,30218.0
2020-12-07 11:00:00,34.63,34.74,34.63,34.7,29228.0,34.4749,34.5844,34.4749,34.5446,29228.0
2020-12-07 11:10:00,34.7,34.73,34.6,34.6,31931.0,34.5446,34.5744,34.445,34.445,31931.0
2020-12-07 11:20:00,34.6,34.75,34.59,34.71,28011.0,34.445,34.5943,34.4351,34.5545,28011.0
2020-12-07 11:30:00,34.71,34.74,34.64,34.74,21399.0,34.5545,34.5844,34.4848,34.5844,21399.0
2020-12-07 11:40:00,34.73,34.74,34.68,34.72,12911.0,34.5744,34.5844,34.5246,34.5645,12911.0
2020-12-07 11:50:00,34.71,34.71,34.67,34.7,15163.0,34.5545,34.5545,34.5147,34.5446,15163.0
2020-12-07 12:00:00,34.68,34.69,34.52,34.53,27579.0,34.5246,34.5346,34.3654,34.3753,27579.0
2020-12-07 12:10:00,34.54,34.59,34.43,34.59,54114.0,34.3853,34.4351,34.2758,34.4351,54114.0
2020-12-07 12:20:00,34.57,34.57,34.48,34.51,27487.0,34.4151,34.4151,34.3255,34.3554,27487.0
2020-12-07 12:30:00,34.5,34.54,34.48,34.53,22958.0,34.3455,34.3853,34.3255,34.3753,22958.0
2020-12-07 12:40:00,34.52,34.55,34.45,34.46,27407.0,34.3654,34.3952,34.2957,34.3056,27407.0
2020-12-07 12:50:00,34.47,34.49,34.43,34.43,24471.0,34.3156,34.3355,34.2758,34.2758,24471.0
2020-12-07 13:00:00,34.42,34.47,34.41,34.45,20656.0,34.2658,34.3156,34.2559,34.2957,20656.0
2020-12-07 13:10:00,34.45,34.49,34.44,34.44,37528.0,34.2957,34.3355,34.2857,34.2857,37528.0
2020-12-07 13:20:00,34.45,34.45,34.42,34.43,20718.0,34.2957,34.2957,34.2658,34.2758,20718.0
2020-12-07 13:30:00,34.43,34.52,34.43,34.52,32782.0,34.2758,34.3654,34.2758,34.3654,32782.0
2020-12-07 13:40:00,34.53,34.54,34.45,34.5,25753.0,34.3753,34.3853,34.2957,34.3455,25753.0
2020-12-07 13:50:00,34.51,34.51,34.41,34.46,24403.0,34.3554,34.3554,34.2559,34.3056,24403.0
2020-12-07 14:00:00,34.45,34.46,34.35,34.41,19359.0,34.2957,34.3056,34.1961,34.2559,19359.0
2020-12-07 14:10:00,34.41,34.44,34.36,34.42,19137.0,34.2559,34.2857,34.2061,34.2658,19137.0
2020-12-07 14:20:00,34.4,34.45,34.36,34.43,20590.0,34.2459,34.2957,34.2061,34.2758,20590.0
2020-12-07 14:30:00,34.44,34.49,34.32,34.32,27802.0,34.2857,34.3355,34.1663,34.1663,27802.0
2020-12-07 14:40:00,34.32,34.38,34.27,34.37,26762.0,34.1663,34.226,34.1165,34.216,26762.0
2020-12-07 14:50:00,34.38,34.41,34.33,34.36,27929.0,34.226,34.2559,34.1762,34.2061,27929.0
2020-12-07 15:00:00,34.36,34.39,34.3,34.33,26548.0,34.2061,34.2359,34.1463,34.1762,26548.0
2020-12-07 15:10:00,34.34,34.35,34.26,34.31,32922.0,34.1862,34.1961,34.1065,34.1563,32922.0
2020-12-07 15:20:00,34.3,34.31,34.25,34.3,35477.0,34.1463,34.1563,34.0966,34.1463,35477.0
2020-12-07 15:30:00,34.3,34.41,34.3,34.4,51478.0,34.1463,34.2559,34.1463,34.2459,51478.0
2020-12-07 15:40:00,34.4,34.48,34.33,34.34,61572.0,34.2459,34.3255,34.1762,34.1862,61572.0
2020-12-07 15:50:00,34.35,34.49,34.35,34.49,179742.0,34.1961,34.3355,34.1961,34.3355,179742.0
2020-12-08 09:30:00,34.33,34.36,33.74,33.97,132793.0,34.1762,34.2061,33.5889,33.8178,132793.0
2020-12-08 09:40:00,33.98,34.16,33.85,34.14,52147.0,33.8278,34.007,33.6984,33.9871,52147.0
2020-12-08 09:50:00,34.14,34.2,34.0,34.03,60090.0,33.9871,34.0468,33.8477,33.8776,60090.0
2020-12-08 10:00:00,34.06,34.12,33.96,34.11,70679.0,33.9074,33.9672,33.8079,33.9572,70679.0
2020-12-08 10:10:00,34.12,34.14,33.92,33.95,42711.0,33.9672,33.9871,33.7681,33.7979,42711.0
2020-12-08 10:20:00,33.94,33.97,33.86,33.95,49934.0,33.788,33.8178,33.7083,33.7979,49934.0
2020-12-08 10:30:00,33.96,33.99,33.85,33.91,58068.0,33.8079,33.8377,33.6984,33.7581,58068.0
2020-12-08 10:40:00,33.92,33.95,33.86,33.94,34519.0,33.7681,33.7979,33.7083,33.788,34519.0
2020-12-08 10:50:00,33.95,33.96,33.77,33.82,104045.0,33.7979,33.8079,33.6187,33.6685,104045.0
2020-12-08 11:00:00,33.82,33.97,33.81,33.91,52885.0,33.6685,33.8178,33.6585,33.7581,52885.0
2020-12-08 11:10:00,33.93,33.98,33.91,33.96,28552.0,33.778,33.8278,33.7581,33.8079,28552.0
2020-12-08 11:20:00,33.96,34.0,33.93,33.98,26826.0,33.8079,33.8477,33.778,33.8278,26826.0
2020-12-08 11:30:00,33.98,33.98,33.9,33.93,30039.0,33.8278,33.8278,33.7481,33.778,30039.0
2020-12-08 11:40:00,33.94,34.02,33.94,34.02,31161.0,33.788,33.8676,33.788,33.8676,31161.0
2020-12-08 11:50:00,34.02,34.06,34.0,34.01,12632.0,33.8676,33.9074,33.8477,33.8576,12632.0
2020-12-08 12:00:00,34.02,34.08,34.02,34.06,28166.0,33.8676,33.9273,33.8676,33.9074,28166.0
2020-12-08 12:10:00,34.06,34.08,34.06,34.07,6691.0,33.9074,33.9273,33.9074,33.9174,6691.0
2020-12-08 12:20:00,34.07,34.08,33.97,33.99,21387.0,33.9174,33.9273,33.8178,33.8377,21387.0
2020-12-08 12:30:00,33.99,33.99,33.83,33.83,12265.0,33.8377,33.8377,33.6785,33.6785,12265.0
2020-12-08 12:40:00,33.84,33.88,33.81,33.81,12225.0,33.6884,33.7282,33.6585,33.6585,12225.0
2020-12-08 12:50:00,33.83,33.85,33.8,33.81,16869.0,33.6785,33.6984,33.6486,33.6585,16869.0
2020-12-08 13:00:00,33.82,33.96,33.8,33.91,41863.0,33.6685,33.8079,33.6486,33.7581,41863.0
2020-12-08 13:10:00,33.91,34.01,33.91,33.92,92952.0,33.7581,33.8576,33.7581,33.7681,92952.0
2020-12-08 13:20:00,33.9,33.99,33.9,33.97,24882.0,33.7481,33.8377,33.7481,33.8178,24882.0
2020-12-08 13:30:00,33.96,34.02,33.95,34.01,25641.0,33.8079,33.8676,33.7979,33.8576,25641.0
2020-12-08 13:40:00,34.0,34.06,33.99,34.03,19570.0,33.8477,33.9074,33.8377,33.8776,19570.0
2020-12-08 13:50:00,34.02,34.02,33.95,33.97,21504.0,33.8676,33.8676,33.7979,33.8178,21504.0
2020-12-08 14:00:00,33.97,34.04,33.94,34.04,21614.0,33.8178,33.8875,33.788,33.8875,21614.0
2020-12-08 14:10:00,34.06,34.06,34.0,34.06,17859.0,33.9074,33.9074,33.8477,33.9074,17859.0
2020-12-08 14:20:00,34.07,34.1,34.02,34.08,39669.0,33.9174,33.9472,33.8676,33.9273,39669.0
2020-12-08 14:30:00,34.09,34.13,34.08,34.11,29556.0,33.9373,33.9771,33.9273,33.9572,29556.0
2020-12-08 14:40:00,34.11,34.24,34.1,34.22,41493.0,33.9572,34.0866,33.9472,34.0667,41493.0
2020-12-08 14:50:00,34.22,34.26,34.19,34.23,48899.0,34.0667,34.1065,34.0368,34.0767,48899.0
2020-12-08 15:00:00,34.24,34.27,34.23,34.25,47396.0,34.0866,34.1165,34.0767,34.0966,47396.0
2020-12-08 15:10:00,34.25,34.34,34.24,34.32,68333.0,34.0966,34.1862,34.0866,34.1663,68333.0
2020-12-08 15:20:00,34.32,34.39,34.3,34.36,70030.0,34.1663,34.2359,34.1463,34.2061,70030.0
2020-12-08 15:30:00,34.36,34.44,34.34,34.37,114827.0,34.2061,34.2857,34.1862,34.216,114827.0
2020-12-08 15:40:00,34.37,34.42,34.35,34.41,121092.0,34.216,34.2658,34.1961,34.2559,121092.0
2020-12-08 15:50:00,34.41,34.49,34.4,34.48,382731.0,34.2559,34.3355,34.2459,34.3255,382731.0
2020-12-09 09:30:00,34.46,34.9,34.37,34.75,107326.0,34.3056,34.7437,34.216,34.5943,107326.0
2020-12-09 09:40:00,34.74,34.81,34.63,34.74,52478.0,34.5844,34.6541,34.4749,34.5844,52478.0
2020-12-09 09:50:00,34.76,34.87,34.68,34.83,37402.0,34.6043,34.7138,34.5246,34.674,37402.0
2020-12-09 10:00:00,34.85,34.85,34.56,34.58,44646.0,34.6939,34.6939,34.4052,34.4251,44646.0
2020-12-09 10:10:00,34.57,34.59,34.41,34.52,44453.0,34.4151,34.4351,34.2559,34.3654,44453.0
2020-12-09 10:20:00,34.55,34.58,34.44,34.48,19704.0,34.3952,34.4251,34.2857,34.3255,19704.0
2020-12-09 10:30:00,34.46,34.51,34.25,34.34,39847.0,34.3056,34.3554,34.0966,34.1862,39847.0
2020-12-09 10:40:00,34.33,34.34,34.16,34.24,33178.0,34.1762,34.1862,34.007,34.0866,33178.0
2020-12-09 10:50:00,34.24,34.24,34.1,34.12,32474.0,34.0866,34.0866,33.9472,33.9672,32474.0
2020-12-09 11:00:00,34.14,34.29,34.11,34.19,43042.0,33.9871,34.1364,33.9572,34.0368,43042.0
2020-12-09 11:10:00,34.18,34.25,34.17,34.22,34405.0,34.0269,34.0966,34.0169,34.0667,34405.0
2020-12-09 11:20:00,34.22,34.29,34.21,34.24,33776.0,34.0667,34.1364,34.0568,34.0866,33776.0
2020-12-09 11:30:00,34.25,34.25,34.13,34.19,38532.0,34.0966,34.0966,33.9771,34.0368,38532.0
2020-12-09 11:40:00,34.17,34.21,34.15,34.21,13598.0,34.0169,34.0568,33.997,34.0568,13598.0
2020-12-09 11:50:00,34.21,34.36,34.19,34.32,17718.0,34.0568,34.2061,34.0368,34.1663,17718.0
2020-12-09 12:00:00,34.34,34.43,34.32,34.4,18564.0,34.1862,34.2758,34.1663,34.2459,18564.0
2020-12-09 12:10:00,34.39,34.4,34.34,34.38,15644.0,34.2359,34.2459,34.1862,34.226,15644.0
2020-12-09 12:20:00,34.39,34.42,34.35,34.39,15681.0,34.2359,34.2658,34.1961,34.2359,15681.0
2020-12-09 12:30:00,34.38,34.38,34.25,34.32,14455.0,34.226,34.226,34.0966,34.1663,14455.0
2020-12-09 12:40:00,34.32,34.32,34.18,34.21,21957.0,34.1663,34.1663,34.0269,34.0568,21957.0
2020-12-09 12:50:00,34.22,34.32,34.17,34.3,21044.0,34.0667,34.1663,34.0169,34.1463,21044.0
2020-12-09 13:00:00,34.29,34.29,34.15,34.23,20688.0,34.1364,34.1364,33.997,34.0767,20688.0
2020-12-09 13:10:00,34.25,34.25,34.16,34.18,17333.0,34.0966,34.0966,34.007,34.0269,17333.0
2020-12-09 13:20:00,34.18,34.21,34.08,34.08,20720.0,34.0269,34.0568,33.9273,33.9273,20720.0
2020-12-09 13:30:00,34.08,34.09,34.01,34.04,23929.0,33.9273,33.9373,33.8576,33.8875,23929.0
2020-12-09 13:40:00,34.04,34.07,33.93,34.0,29220.0,33.8875,33.9174,33.778,33.8477,29220.0
2020-12-09 13:50:00,34.0,34.04,33.95,33.95,59768.0,33.8477,33.8875,33.7979,33.7979,59768.0
2020-12-09 14:00:00,33.95,34.07,33.95,34.06,35763.0,33.7979,33.9174,33.7979,33.9074,35763.0
2020-12-09 14:10:00,34.06,34.16,34.03,34.12,54028.0,33.9074,34.007,33.8776,33.9672,54028.0
2020-12-09 14:20:00,34.12,34.2,34.1,34.17,26434.0,33.9672,34.0468,33.9472,34.0169,26434.0
2020-12-09 14:30:00,34.16,34.2,34.08,34.14,25579.0,34.007,34.0468,33.9273,33.9871,25579.0
2020-12-09 14:40:00,34.15,34.16,34.11,34.14,34769.0,33.997,34.007,33.9572,33.9871,34769.0
2020-12-09 14:50:00,34.14,34.15,34.01,34.12,22076.0,33.9871,33.997,33.8576,33.9672,22076.0
2020-12-09 15:00:00,34.12,34.14,34.07,34.11,24262.0,33.9672,33.9871,33.9174,33.9572,24262.0
2020-12-09 15:10:00,34.11,34.12,34.04,34.05,45887.0,33.9572,33.9672,33.8875,33.8975,45887.0
2020-12-09 15:20:00,34.05,34.06,33.89,33.9,30696.0,33.8975,33.9074,33.7382,33.7481,30696.0
2020-12-09 15:30:00,33.88,33.92,33.81,33.85,34139.0,33.7282,33.7681,33.6585,33.6984,34139.0
2020-12-09 15:40:00,33.84,33.95,33.83,33.91,50888.0,33.6884,33.7979,33.6785,33.7581,50888.0
2020-12-09 15:50:00,33.92,34.03,33.92,33.95,127514.0,33.7681,33.8776,33.7681,33.7979,127514.0
2020-12-10 09:30:00,33.7,33.75,33.42,33.62,196864.0,33.549,33.5988,33.2703,33.4694,196864.0
2020-12-10 09:40:00,33.63,33.81,33.6,33.81,64687.0,33.4794,33.6585,33.4495,33.6585,64687.0
2020-12-10 09:50:00,33.82,33.97,33.8,33.96,33968.0,33.6685,33.8178,33.6486,33.8079,33968.0
2020-12-10 10:00:00,33.98,34.0,33.9,33.92,24127.0,33.8278,33.8477,33.7481,33.7681,24127.0
2020-12-10 10:10:00,33.94,33.96,33.86,33.94,26120.0,33.788,33.8079,33.7083,33.788,26120.0
2020-12-10 10:20:00,33.94,34.01,33.94,33.99,36809.0,33.788,33.8576,33.788,33.8377,36809.0
2020-12-10 10:30:00,33.99,34.18,33.99,34.15,55543.0,33.8377,34.0269,33.8377,33.997,55543.0
2020-12-10 10:40:00,34.15,34.15,34.05,34.09,24784.0,33.997,33.997,33.8975,33.9373,24784.0
2020-12-10 10:50:00,34.13,34.25,34.12,34.21,39247.0,33.9771,34.0966,33.9672,34.0568,39247.0
2020-12-10 11:00:00,34.21,34.23,34.16,34.16,16922.0,34.0568,34.0767,34.007,34.007,16922.0
2020-12-10 11:10:00,34.17,34.19,34.08,34.18,35550.0,34.0169,34.0368,33.9273,34.0269,35550.0
2020-12-10 11:20:00,34.22,34.22,34.12,34.14,10753.0,34.0667,34.0667,33.9672,33.9871,10753.0
2020-12-10 11:30:00,34.16,34.16,34.08,34.11,23077.0,34.007,34.007,33.9273,33.9572,23077.0
2020-12-10 11:40:00,34.12,34.14,34.07,34.08,11864.0,33.9672,33.9871,33.9174,33.9273,11864.0
2020-12-10 11:50:00,34.08,34.13,34.04,34.13,17923.0,33.9273,33.9771,33.8875,33.9771,17923.0
2020-12-10 12:00:00,34.14,34.24,34.14,34.24,12514.0,33.9871,34.0866,33.9871,34.0866,12514.0
2020-12-10 12:10:00,34.25,34.34,34.23,34.31,44248.0,34.0966,34.1862,34.0767,34.1563,44248.0
2020-12-10 12:20:00,34.32,34.35,34.28,34.33,15200.0,34.1663,34.1961,34.1264,34.1762,15200.0
2020-12-10 12:30:00,34.34,34.39,34.33,34.38,15768.0,34.1862,34.2359,34.1762,34.226,15768.0
2020-12-10 12:40:00,34.38,34.43,34.34,34.34,24108.0,34.226,34.2758,34.1862,34.1862,24108.0
2020-12-10 12:50:00,34.33,34.34,34.28,34.29,22132.0,34.1762,34.1862,34.1264,34.1364,22132.0
2020-12-10 13:00:00,34.28,34.34,34.25,34.31,28309.0,34.1264,34.1862,34.0966,34.1563,28309.0
2020-12-10 13:10:00,34.31,34.4,34.3,34.4,20655.0,34.1563,34.2459,34.1463,34.2459,20655.0
2020-12-10 13:20:00,34.41,34.45,34.39,34.4,26712.0,34.2559,34.2957,34.2359,34.2459,26712.0
2020-12-10 13:30:00,34.38,34.38,34.31,34.34,16989.0,34.226,34.226,34.1563,34.1862,16989.0
2020-12-10 13:40:00,34.34,34.35,34.29,34.34,15625.0,34.1862,34.1961,34.1364,34.1862,15625.0
2020-12-10 13:50:00,34.34,34.4,34.33,34.35,11390.0,34.1862,34.2459,34.1762,34.1961,11390.0
2020-12-10 14:00:00,34.33,34.36,34.25,34.27,49648.0,34.1762,34.2061,34.0966,34.1165,49648.0
2020-12-10 14:10:00,34.26,34.26,34.13,34.13,23798.0,34.1065,34.1065,33.9771,33.9771,23798.0
2020-12-10 14:20:00,34.14,34.2,34.13,34.14,13928.0,33.9871,34.0468,33.9771,33.9871,13928.0
2020-12-10 14:30:00,34.14,34.18,34.13,34.16,21882.0,33.9871,34.0269,33.9771,34.007,21882.0
2020-12-10 14:40:00,34.16,34.19,34.11,34.13,16358.0,34.007,34.0368,33.9572,33.9771,16358.0
2020-12-10 14:50:00,34.13,34.16,34.1,34.1,14269.0,33.9771,34.007,33.9472,33.9472,14269.0
2020-12-10 15:00:00,34.1,34.14,34.03,34.09,27708.0,33.9472,33.9871,33.8776,33.9373,27708.0
2020-12-10 15:10:00,34.09,34.23,34.08,34.2,24357.0,33.9373,34.0767,33.9273,34.0468,24357.0
2020-12-10 15:20:00,34.2,34.2,34.18,34.19,11331.0,34.0468,34.0468,34.0269,34.0368,11331.0
2020-12-10 15:30:00,34.19,34.25,34.18,34.24,39766.0,34.0368,34.0966,34.0269,34.0866,39766.0
2020-12-10 15:40:00,34.24,34.28,34.19,34.2,109180.0,34.0866,34.1264,34.0368,34.0468,109180.0
2020-12-10 15:50:00,34.2,34.23,34.19,34.19,143695.0,34.0468,34.0767,34.0368,34.0368,143695.0
2020-12-11 09:30:00,34.28,34.28,33.5,33.73,97369.0,34.1264,34.1264,33.3499,33.5789,97369.0
2020-12-11 09:40:00,33.72,33.73,33.5,33.67,63339.0,33.5689,33.5789,33.3499,33.5192,63339.0
2020-12-11 09:50:00,33.65,33.77,33.58,33.67,46795.0,33.4993,33.6187,33.4296,33.5192,46795.0
2020-12-11 10:00:00,33.65,33.7,33.6,33.63,40153.0,33.4993,33.549,33.4495,33.4794,40153.0
2020-12-11 10:10:00,33.58,33.66,33.57,33.66,31152.0,33.4296,33.5092,33.4196,33.5092,31152.0
2020-12-11 10:20:00,33.66,33.7,33.58,33.58,48877.0,33.5092,33.549,33.4296,33.4296,48877.0
2020-12-11 10:30:00,33.58,33.6,33.5,33.59,30071.0,33.4296,33.4495,33.3499,33.4395,30071.0
2020-12-11 10:40:00,33.58,33.58,33.45,33.46,38700.0,33.4296,33.4296,33.3002,33.3101,38700.0
2020-12-11 10:50:00,33.44,33.47,33.34,33.39,60673.0,33.2902,33.3201,33.1906,33.2404,60673.0
2020-12-11 11:00:00,33.38,33.4,33.27,33.3,57764.0,33.2305,33.2504,33.121,33.1508,57764.0
2020-12-11 11:10:00,33.28,33.33,33.23,33.32,45981.0,33.1309,33.1807,33.0811,33.1707,45981.0
2020-12-11 11:20:00,33.33,33.35,33.26,33.33,31172.0,33.1807,33.2006,33.111,33.1807,31172.0
2020-12-11 11:30:00,33.32,33.33,33.17,33.23,44719.0,33.1707,33.1807,33.0214,33.0811,44719.0
2020-12-11 11:40:00,33.21,33.29,33.17,33.24,21764.0,33.0612,33.1409,33.0214,33.0911,21764.0
2020-12-11 11:50:00,33.27,33.3,33.24,33.26,27543.0,33.121,33.1508,33.0911,33.111,27543.0
2020-12-11 12:00:00,33.27,33.29,33.18,33.21,17892.0,33.121,33.1409,33.0314,33.0612,17892.0
2020-12-11 12:10:00,33.19,33.2,33.07,33.07,42121.0,33.0413,33.0513,32.9219,32.9219,42121.0
2020-12-11 12:20:00,33.08,33.08,33.02,33.05,28701.0,32.9318,32.9318,32.8721,32.9019,28701.0
2020-12-11 12:30:00,33.05,33.06,32.97,33.04,46665.0,32.9019,32.9119,32.8223,32.892,46665.0
2020-12-11 12:40:00,33.04,33.08,32.97,33.03,29412.0,32.892,32.9318,32.8223,32.882,29412.0
2020-12-11 12:50:00,33.02,33.03,32.97,33.01,26584.0,32.8721,32.882,32.8223,32.8621,26584.0
2020-12-11 13:00:00,33.0,33.04,32.89,32.96,72895.0,32.8522,32.892,32.7427,32.8124,72895.0
2020-12-11 13:10:00,32.95,33.0,32.9,32.9,24209.0,32.8024,32.8522,32.7526,32.7526,24209.0
2020-12-11 13:20:00,32.91,32.94,32.89,32.89,26934.0,32.7626,32.7924,32.7427,32.7427,26934.0
2020-12-11 13:30:00,32.89,32.94,32.88,32.92,21885.0,32.7427,32.7924,32.7327,32.7725,21885.0
2020-12-11 13:40:00,32.91,32.92,32.85,32.89,21303.0,32.7626,32.7725,32.7028,32.7427,21303.0
2020-12-11 13:50:00,32.89,33.04,32.88,33.04,35182.0,32.7427,32.892,32.7327,32.892,35182.0
2020-12-11 14:00:00,33.05,33.14,33.04,33.12,27507.0,32.9019,32.9915,32.892,32.9716,27507.0
2020-12-11 14:10:00,33.14,33.14,33.09,33.1,24452.0,32.9915,32.9915,32.9418,32.9517,24452.0
2020-12-11 14:20:00,33.1,33.11,33.01,33.08,37248.0,32.9517,32.9617,32.8621,32.9318,37248.0
2020-12-11 14:30:00,33.08,33.09,32.97,33.02,39169.0,32.9318,32.9418,32.8223,32.8721,39169.0
2020-12-11 14:40:00,33.02,33.05,32.97,32.99,32713.0,32.8721,32.9019,32.8223,32.8422,32713.0
2020-12-11 14:50:00,32.99,33.02,32.96,32.99,24522.0,32.8422,32.8721,32.8124,32.8422,24522.0
2020-12-11 15:00:00,32.99,33.0,32.88,32.91,49183.0,32.8422,32.8522,32.7327,32.7626,49183.0
2020-12-11 15:10:00,32.92,32.96,32.89,32.95,47085.0,32.7725,32.8124,32.7427,32.8024,47085.0
2020-12-11 15:20:00,32.95,33.0,32.85,32.9,54349.0,32.8024,32.8522,32.7028,32.7526,54349.0
2020-12-11 15:30:00,32.89,32.94,32.87,32.89,44414.0,32.7427,32.7924,32.7228,32.7427,44414.0
2020-12-11 15:40:00,32.88,32.93,32.85,32.87,72670.0,32.7327,32.7825,32.7028,32.7228,72670.0
2020-12-11 15:50:00,32.87,32.98,32.83,32.96,507109.0,32.7228,32.8323,32.6829,32.8124,507109.0
2020-12-14 09:30:00,33.2,33.66,33.01,33.58,223989.0,33.0513,33.5092,32.8621,33.4296,223989.0
2020-12-14 09:40:00,33.62,33.79,33.52,33.67,120085.0,33.4694,33.6386,33.3698,33.5192,120085.0
2020-12-14 09:50:00,33.67,33.79,33.6,33.74,73306.0,33.5192,33.6386,33.4495,33.5889,73306.0
2020-12-14 10:00:00,33.74,33.8,33.63,33.75,70937.0,33.5889,33.6486,33.4794,33.5988,70937.0
2020-12-14 10:10:00,33.75,33.92,33.71,33.84,141193.0,33.5988,33.7681,33.559,33.6884,141193.0
2020-12-14 10:20:00,33.86,33.99,33.85,33.98,99117.0,33.7083,33.8377,33.6984,33.8278,99117.0
2020-12-14 10:30:00,33.98,34.0,33.84,33.85,87251.0,33.8278,33.8477,33.6884,33.6984,87251.0
2020-12-14 10:40:00,33.85,33.89,33.73,33.74,72667.0,33.6984,33.7382,33.5789,33.5889,72667.0
2020-12-14 10:50:00,33.74,33.77,33.61,33.62,53550.0,33.5889,33.6187,33.4594,33.4694,53550.0
2020-12-14 11:00:00,33.62,33.73,33.56,33.65,53398.0,33.4694,33.5789,33.4097,33.4993,53398.0
2020-12-14 11:10:00,33.65,33.79,33.63,33.76,43687.0,33.4993,33.6386,33.4794,33.6088,43687.0
2020-12-14 11:20:00,33.77,33.78,33.64,33.64,43296.0,33.6187,33.6287,33.4893,33.4893,43296.0
2020-12-14 11:30:00,33.65,33.67,33.58,33.63,31635.0,33.4993,33.5192,33.4296,33.4794,31635.0
2020-12-14 11:40:00,33.63,33.75,33.62,33.65,49861.0,33.4794,33.5988,33.4694,33.4993,49861.0
2020-12-14 11:50:00,33.66,33.69,33.64,33.66,24961.0,33.5092,33.5391,33.4893,33.5092,24961.0
2020-12-14 12:00:00,33.66,33.71,33.65,33.69,30099.0,33.5092,33.559,33.4993,33.5391,30099.0
2020-12-14 12:10:00,33.69,33.71,33.61,33.62,24594.0,33.5391,33.559,33.4594,33.4694,24594.0
2020-12-14 12:20:00,33.63,33.66,33.6,33.63,17886.0,33.4794,33.5092,33.4495,33.4794,17886.0
2020-12-14 12:30:00,33.62,33.63,33.55,33.56,40460.0,33.4694,33.4794,33.3997,33.4097,40460.0
2020-12-14 12:40:00,33.56,33.58,33.53,33.54,19643.0,33.4097,33.4296,33.3798,33.3898,19643.0
2020-12-14 12:50:00,33.54,33.58,33.51,33.58,26603.0,33.3898,33.4296,33.3599,33.4296,26603.0
2020-12-14 13:00:00,33.58,33.67,33.58,33.64,32441.0,33.4296,33.5192,33.4296,33.4893,32441.0
2020-12-14 13:10:00,33.64,33.64,33.58,33.63,32222.0,33.4893,33.4893,33.4296,33.4794,32222.0
2020-12-14 13:20:00,33.62,33.71,33.6,33.7,23482.0,33.4694,33.559,33.4495,33.549,23482.0
2020-12-14 13:30:00,33.7,33.83,33.7,33.82,42884.0,33.549,33.6785,33.549,33.6685,42884.0
2020-12-14 13:40:00,33.83,33.84,33.76,33.77,48120.0,33.6785,33.6884,33.6088,33.6187,48120.0
2020-12-14 13:50:00,33.77,33.81,33.74,33.75,38177.0,33.6187,33.6585,33.5889,33.5988,38177.0
2020-12-14 14:00:00,33.75,33.86,33.75,33.85,39110.0,33.5988,33.7083,33.5988,33.6984,39110.0
2020-12-14 14:10:00,33.85,33.94,33.85,33.92,66024.0,33.6984,33.788,33.6984,33.7681,66024.0
2020-12-14 14:20:00,33.93,33.99,33.9,33.94,47028.0,33.778,33.8377,33.7481,33.788,47028.0
2020-12-14 14:30:00,33.94,33.99,33.89,33.92,60210.0,33.788,33.8377,33.7382,33.7681,60210.0
2020-12-14 14:40:00,33.93,33.97,33.9,33.94,45745.0,33.778,33.8178,33.7481,33.788,45745.0
2020-12-14 14:50:00,33.93,33.98,33.91,33.96,47742.0,33.778,33.8278,33.7581,33.8079,47742.0
2020-12-14 15:00:00,33.96,34.07,33.95,34.06,85006.0,33.8079,33.9174,33.7979,33.9074,85006.0
2020-12-14 15:10:00,34.07,34.09,34.03,34.04,53973.0,33.9174,33.9373,33.8776,33.8875,53973.0
2020-12-14 15:20:00,34.05,34.06,33.96,33.97,43683.0,33.8975,33.9074,33.8079,33.8178,43683.0
2020-12-14 15:30:00,33.97,33.99,33.87,33.9,69939.0,33.8178,33.8377,33.7183,33.7481,69939.0
2020-12-14 15:40:00,33.9,33.96,33.88,33.95,90124.0,33.7481,33.8079,33.7282,33.7979,90124.0
2020-12-14 15:50:00,33.94,33.96,33.86,33.86,285457.0,33.788,33.8079,33.7083,33.7083,285457.0
2020-12-15 09:30:00,34.13,34.38,33.85,34.24,125320.0,33.9771,34.226,33.6984,34.0866,125320.0
2020-12-15 09:40:00,34.26,34.35,34.17,34.23,77685.0,34.1065,34.1961,34.0169,34.0767,77685.0
2020-12-15 09:50:00,34.23,34.34,34.18,34.24,38109.0,34.0767,34.1862,34.0269,34.0866,38109.0
2020-12-15 10:00:00,34.23,34.28,34.15,34.15,27263.0,34.0767,34.1264,33.997,33.997,27263.0
2020-12-15 10:10:00,34.15,34.16,33.99,34.03,30948.0,33.997,34.007,33.8377,33.8776,30948.0
2020-12-15 10:20:00,34.04,34.04,33.86,33.9,31107.0,33.8875,33.8875,33.7083,33.7481,31107.0
2020-12-15 10:30:00,33.91,33.92,33.81,33.81,33704.0,33.7581,33.7681,33.6585,33.6585,33704.0
2020-12-15 10:40:00,33.81,33.9,33.8,33.88,26469.0,33.6585,33.7481,33.6486,33.7282,26469.0
2020-12-15 10:50:00,33.88,33.93,33.87,33.93,28672.0,33.7282,33.778,33.7183,33.778,28672.0
2020-12-15 11:00:00,33.93,33.93,33.81,33.9,26845.0,33.778,33.778,33.6585,33.7481,26845.0
2020-12-15 11:10:00,33.91,33.99,33.88,33.98,43084.0,33.7581,33.8377,33.7282,33.8278,43084.0
2020-12-15 11:20:00,33.99,34.1,33.96,34.09,33072.0,33.8377,33.9472,33.8079,33.9373,33072.0
2020-12-15 11:30:00,34.09,34.1,34.0,34.07,16477.0,33.9373,33.9472,33.8477,33.9174,16477.0
2020-12-15 11:40:00,34.06,34.09,33.99,34.0,16934.0,33.9074,33.9373,33.8377,33.8477,16934.0
2020-12-15 11:50:00,33.99,33.99,33.84,33.86,13599.0,33.8377,33.8377,33.6884,33.7083,13599.0
2020-12-15 12:00:00,33.86,33.87,33.8,33.81,11913.0,33.7083,33.7183,33.6486,33.6585,11913.0
2020-12-15 12:10:00,33.82,33.85,33.77,33.77,23355.0,33.6685,33.6984,33.6187,33.6187,23355.0
2020-12-15 12:20:00,33.78,33.79,33.71,33.73,13375.0,33.6287,33.6386,33.559,33.5789,13375.0
2020-12-15 12:30:00,33.73,33.75,33.68,33.7,16570.0,33.5789,33.5988,33.5291,33.549,16570.0
2020-12-15 12:40:00,33.7,33.74,33.69,33.71,14702.0,33.549,33.5889,33.5391,33.559,14702.0
2020-12-15 12:50:00,33.72,33.74,33.7,33.74,28135.0,33.5689,33.5889,33.549,33.5889,28135.0
2020-12-15 13:00:00,33.74,33.79,33.74,33.79,20029.0,33.5889,33.6386,33.5889,33.6386,20029.0
2020-12-15 13:10:00,33.78,33.82,33.77,33.81,14976.0,33.6287,33.6685,33.6187,33.6585,14976.0
2020-12-15 13:20:00,33.82,33.85,33.81,33.85,13411.0,33.6685,33.6984,33.6585,33.6984,13411.0
2020-12-15 13:30:00,33.85,33.88,33.83,33.88,13350.0,33.6984,33.7282,33.6785,33.7282,13350.0
2020-12-15 13:40:00,33.89,33.9,33.86,33.88,16391.0,33.7382,33.7481,33.7083,33.7282,16391.0
2020-12-15 13:50:00,33.88,33.9,33.85,33.86,18836.0,33.7282,33.7481,33.6984,33.7083,18836.0
2020-12-15 14:00:00,33.85,33.86,33.82,33.84,15672.0,33.6984,33.7083,33.6685,33.6884,15672.0
2020-12-15 14:10:00,33.84,33.91,33.83,33.91,27266.0,33.6884,33.7581,33.6785,33.7581,27266.0
2020-12-15 14:20:00,33.91,34.05,33.91,34.03,32697.0,33.7581,33.8975,33.7581,33.8776,32697.0
2020-12-15 14:30:00,34.04,34.07,34.03,34.06,22082.0,33.8875,33.9174,33.8776,33.9074,22082.0
2020-12-15 14:40:00,34.07,34.11,34.04,34.07,31137.0,33.9174,33.9572,33.8875,33.9174,31137.0
2020-12-15 14:50:00,34.07,34.1,34.04,34.04,12836.0,33.9174,33.9472,33.8875,33.8875,12836.0
2020-12-15 15:00:00,34.04,34.11,34.02,34.09,21804.0,33.8875,33.9572,33.8676,33.9373,21804.0
2020-12-15 15:10:00,34.09,34.15,34.09,34.12,23326.0,33.9373,33.997,33.9373,33.9672,23326.0
2020-12-15 15:20:00,34.13,34.15,34.03,34.05,41067.0,33.9771,33.997,33.8776,33.8975,41067.0
2020-12-15 15:30:00,34.05,34.1,34.03,34.09,35377.0,33.8975,33.9472,33.8776,33.9373,35377.0
2020-12-15 15:40:00,34.09,34.1,34.03,34.09,79809.0,33.9373,33.9472,33.8776,33.9373,79809.0
2020-12-15 15:50:00,34.08,34.17,34.04,34.16,189724.0,33.9273,34.0169,33.8875,34.007,189724.0
2020-12-16 09:30:00,34.49,34.94,34.43,34.91,199760.0,34.3355,34.7835,34.2758,34.7536,199760.0
2020-12-16 09:40:00,34.9,34.92,34.73,34.8,134653.0,34.7437,34.7636,34.5744,34.6441,134653.0
2020-12-16 09:50:00,34.78,34.87,34.65,34.85,67185.0,34.6242,34.7138,34.4948,34.6939,67185.0
2020-12-16 10:00:00,34.85,34.91,34.71,34.76,117582.0,34.6939,34.7536,34.5545,34.6043,117582.0
2020-12-16 10:10:00,34.75,34.82,34.7,34.76,60463.0,34.5943,34.664,34.5446,34.6043,60463.0
2020-12-16 10:20:00,34.75,34.91,34.69,34.89,64890.0,34.5943,34.7536,34.5346,34.7337,64890.0
2020-12-16 10:30:00,34.9,35.0,34.9,35.0,121190.0,34.7437,34.8432,34.7437,34.8432,121190.0
2020-12-16 10:40:00,34.99,35.0,34.96,34.99,184516.0,34.8333,34.8432,34.8034,34.8333,184516.0
2020-12-16 10:50:00,35.0,35.0,34.9,34.96,101191.0,34.8432,34.8432,34.7437,34.8034,101191.0
2020-12-16 11:00:00,34.96,35.0,34.92,34.98,43711.0,34.8034,34.8432,34.7636,34.8233,43711.0
2020-12-16 11:10:00,34.98,35.0,34.98,34.99,45022.0,34.8233,34.8432,34.8233,34.8333,45022.0
2020-12-16 11:20:00,34.99,35.27,34.98,35.21,279552.0,34.8333,35.112,34.8233,35.0523,279552.0
2020-12-16 11:30:00,35.2,35.27,35.14,35.18,50720.0,35.0423,35.112,34.9826,35.0224,50720.0
2020-12-16 11:40:00,35.18,35.18,35.06,35.07,24887.0,35.0224,35.0224,34.9029,34.9129,24887.0
2020-12-16 11:50:00,35.06,35.07,35.01,35.03,27818.0,34.9029,34.9129,34.8532,34.8731,27818.0
2020-12-16 12:00:00,35.03,35.06,35.01,35.02,21041.0,34.8731,34.9029,34.8532,34.8631,21041.0
2020-12-16 12:10:00,35.02,35.12,35.02,35.07,25187.0,34.8631,34.9627,34.8631,34.9129,25187.0
2020-12-16 12:20:00,35.06,35.09,35.0,35.04,18354.0,34.9029,34.9328,34.8432,34.883,18354.0
2020-12-16 12:30:00,35.03,35.08,35.02,35.05,13877.0,34.8731,34.9229,34.8631,34.893,13877.0
2020-12-16 12:40:00,35.05,35.07,35.01,35.02,20199.0,34.893,34.9129,34.8532,34.8631,20199.0
2020-12-16 12:50:00,35.02,35.13,35.02,35.13,15559.0,34.8631,34.9726,34.8631,34.9726,15559.0
2020-12-16 13:00:00,35.14,35.15,35.07,35.09,27629.0,34.9826,34.9925,34.9129,34.9328,27629.0
2020-12-16 13:10:00,35.07,35.14,35.07,35.13,16466.0,34.9129,34.9826,34.9129,34.9726,16466.0
2020-12-16 13:20:00,35.12,35.13,35.04,35.04,22477.0,34.9627,34.9726,34.883,34.883,22477.0
2020-12-16 13:30:00,35.04,35.04,34.91,34.94,35292.0,34.883,34.883,34.7536,34.7835,35292.0
2020-12-16 13:40:00,34.94,34.96,34.86,34.92,28976.0,34.7835,34.8034,34.7038,34.7636,28976.0
2020-12-16 13:50:00,34.92,34.99,34.85,34.87,35963.0,34.7636,34.8333,34.6939,34.7138,35963.0
2020-12-16 14:00:00,34.88,35.01,34.77,34.8,43266.0,34.7238,34.8532,34.6142,34.6441,43266.0
2020-12-16 14:10:00,34.8,34.85,34.79,34.79,31701.0,34.6441,34.6939,34.6342,34.6342,31701.0
2020-12-16 14:20:00,34.8,34.83,34.77,34.78,31973.0,34.6441,34.674,34.6142,34.6242,31973.0
2020-12-16 14:30:00,34.79,34.99,34.78,34.97,34459.0,34.6342,34.8333,34.6242,34.8133,34459.0
2020-12-16 14:40:00,34.97,35.03,34.95,35.03,35560.0,34.8133,34.8731,34.7934,34.8731,35560.0
2020-12-16 14:50:00,35.03,35.07,35.01,35.05,51581.0,34.8731,34.9129,34.8532,34.893,51581.0
2020-12-16 15:00:00,35.05,35.05,34.97,34.99,54448.0,34.893,34.893,34.8133,34.8333,54448.0
2020-12-16 15:10:00,35.0,35.05,34.99,35.05,48238.0,34.8432,34.893,34.8333,34.893,48238.0
2020-12-16 15:20:00,35.05,35.09,34.98,35.03,51617.0,34.893,34.9328,34.8233,34.8731,51617.0
2020-12-16 15:30:00,35.04,35.13,35.03,35.12,103193.0,34.883,34.9726,34.8731,34.9627,103193.0
2020-12-16 15:40:00,35.13,35.14,35.09,35.13,112449.0,34.9726,34.9826,34.9328,34.9726,112449.0
2020-12-16 15:50:00,35.12,35.19,35.01,35.17,486065.0,34.9627,35.0324,34.8532,35.0125,486065.0
2020-12-17 09:30:00,35.04,35.19,34.36,34.5,170516.0,34.883,35.0324,34.2061,34.3455,170516.0
2020-12-17 09:40:00,34.49,34.82,34.46,34.77,92672.0,34.3355,34.664,34.3056,34.6142,92672.0
2020-12-17 09:50:00,34.77,34.79,34.63,34.68,52915.0,34.6142,34.6342,34.4749,34.5246,52915.0
2020-12-17 10:00:00,34.68,34.76,34.63,34.74,70938.0,34.5246,34.6043,34.4749,34.5844,70938.0
2020-12-17 10:10:00,34.74,34.88,34.74,34.8,36149.0,34.5844,34.7238,34.5844,34.6441,36149.0
2020-12-17 10:20:00,34.8,34.81,34.71,34.73,31308.0,34.6441,34.6541,34.5545,34.5744,31308.0
2020-12-17 10:30:00,34.73,34.75,34.56,34.61,31938.0,34.5744,34.5943,34.4052,34.455,31938.0
2020-12-17 10:40:00,34.61,34.64,34.55,34.58,40150.0,34.455,34.4848,34.3952,34.4251,40150.0
2020-12-17 10:50:00,34.56,34.6,34.48,34.5,30585.0,34.4052,34.445,34.3255,34.3455,30585.0
2020-12-17 11:00:00,34.5,34.57,34.47,34.49,27259.0,34.3455,34.4151,34.3156,34.3355,27259.0
2020-12-17 11:10:00,34.5,34.51,34.47,34.48,19063.0,34.3455,34.3554,34.3156,34.3255,19063.0
2020-12-17 11:20:00,34.48,34.75,34.47,34.7,25406.0,34.3255,34.5943,34.3156,34.5446,25406.0
2020-12-17 11:30:00,34.7,34.71,34.61,34.62,18360.0,34.5446,34.5545,34.455,34.4649,18360.0
2020-12-17 11:40:00,34.61,34.65,34.53,34.54,14968.0,34.455,34.4948,34.3753,34.3853,14968.0
2020-12-17 11:50:00,34.54,34.64,34.5,34.63,31532.0,34.3853,34.4848,34.3455,34.4749,31532.0
2020-12-17 12:00:00,34.64,34.68,34.59,34.63,28041.0,34.4848,34.5246,34.4351,34.4749,28041.0
2020-12-17 12:10:00,34.63,34.69,34.61,34.69,39510.0,34.4749,34.5346,34.455,34.5346,39510.0
2020-12-17 12:20:00,34.68,34.83,34.67,34.83,27532.0,34.5246,34.674,34.5147,34.674,27532.0
2020-12-17 12:30:00,34.82,34.85,34.79,34.83,16210.0,34.664,34.6939,34.6342,34.674,16210.0
2020-12-17 12:40:00,34.83,34.83,34.77,34.77,17260.0,34.674,34.674,34.6142,34.6142,17260.0
2020-12-17 12:50:00,34.77,34.78,34.71,34.72,18113.0,34.6142,34.6242,34.5545,34.5645,18113.0
2020-12-17 13:00:00,34.71,34.74,34.68,34.69,10417.0,34.5545,34.5844,34.5246,34.5346,10417.0
2020-12-17 13:10:00,34.69,34.69,34.59,34.61,28938.0,34.5346,34.5346,34.4351,34.455,28938.0
2020-12-17 13:20:00,34.61,34.67,34.6,34.66,15501.0,34.455,34.5147,34.445,34.5047,15501.0
2020-12-17 13:30:00,34.66,34.71,34.64,34.7,28558.0,34.5047,34.5545,34.4848,34.5446,28558.0
2020-12-17 13:40:00,34.71,34.73,34.67,34.69,23236.0,34.5545,34.5744,34.5147,34.5346,23236.0
2020-12-17 13:50:00,34.69,34.83,34.68,34.83,46674.0,34.5346,34.674,34.5246,34.674,46674.0
2020-12-17 14:00:00,34.84,34.95,34.8,34.93,71089.0,34.6839,34.7934,34.6441,34.7735,71089.0
2020-12-17 14:10:00,34.93,34.99,34.92,34.98,47412.0,34.7735,34.8333,34.7636,34.8233,47412.0
2020-12-17 14:20:00,34.99,35.0,34.92,34.92,23933.0,34.8333,34.8432,34.7636,34.7636,23933.0
2020-12-17 14:30:00,34.93,34.93,34.78,34.84,17233.0,34.7735,34.7735,34.6242,34.6839,17233.0
2020-12-17 14:40:00,34.84,34.84,34.76,34.79,23408.0,34.6839,34.6839,34.6043,34.6342,23408.0
2020-12-17 14:50:00,34.78,34.81,34.75,34.8,21315.0,34.6242,34.6541,34.5943,34.6441,21315.0
2020-12-17 15:00:00,34.8,34.8,34.74,34.8,32123.0,34.6441,34.6441,34.5844,34.6441,32123.0
2020-12-17 15:10:00,34.8,34.81,34.75,34.76,24284.0,34.6441,34.6541,34.5943,34.6043,24284.0
2020-12-17 15:20:00,34.76,34.88,34.76,34.86,28953.0,34.6043,34.7238,34.6043,34.7038,28953.0
2020-12-17 15:30:00,34.86,34.93,34.83,34.91,42627.0,34.7038,34.7735,34.674,34.7536,42627.0
2020-12-17 15:40:00,34.91,34.92,34.84,34.87,65191.0,34.7536,34.7636,34.6839,34.7138,65191.0
2020-12-17 15:50:00,34.88,34.94,34.87,34.91,177553.0,34.7238,34.7835,34.7138,34.7536,177553.0
2020-12-18 09:30:00,35.04,35.07,34.42,34.52,372240.0,34.883,34.9129,34.2658,34.3654,372240.0
2020-12-18 09:40:00,34.55,34.66,34.45,34.66,40462.0,34.3952,34.5047,34.2957,34.5047,40462.0
2020-12-18 09:50:00,34.68,34.68,34.46,34.55,31960.0,34.5246,34.5246,34.3056,34.3952,31960.0
2020-12-18 10:00:00,34.58,34.58,34.41,34.48,51220.0,34.4251,34.4251,34.2559,34.3255,51220.0
2020-12-18 10:10:00,34.5,34.6,34.47,34.53,27041.0,34.3455,34.445,34.3156,34.3753,27041.0
2020-12-18 10:20:00,34.52,34.52,34.36,34.41,29648.0,34.3654,34.3654,34.2061,34.2559,29648.0
2020-12-18 10:30:00,34.42,34.42,34.29,34.32,39688.0,34.2658,34.2658,34.1364,34.1663,39688.0
2020-12-18 10:40:00,34.32,34.4,34.26,34.36,44253.0,34.1663,34.2459,34.1065,34.2061,44253.0
2020-12-18 10:50:00,34.36,34.37,34.26,34.29,26069.0,34.2061,34.216,34.1065,34.1364,26069.0
2020-12-18 11:00:00,34.28,34.37,34.22,34.31,35917.0,34.1264,34.216,34.0667,34.1563,35917.0
2020-12-18 11:10:00,34.31,34.31,34.17,34.2,27300.0,34.1563,34.1563,34.0169,34.0468,27300.0
2020-12-18 11:20:00,34.19,34.33,34.18,34.3,30132.0,34.0368,34.1762,34.0269,34.1463,30132.0
2020-12-18 11:30:00,34.3,34.31,34.19,34.22,23559.0,34.1463,34.1563,34.0368,34.0667,23559.0
2020-12-18 11:40:00,34.22,34.25,34.18,34.18,18704.0,34.0667,34.0966,34.0269,34.0269,18704.0
2020-12-18 11:50:00,34.18,34.19,34.13,34.17,24365.0,34.0269,34.0368,33.9771,34.0169,24365.0
2020-12-18 12:00:00,34.16,34.28,34.16,34.27,16438.0,34.007,34.1264,34.007,34.1165,16438.0
2020-12-18 12:10:00,34.28,34.31,34.25,34.26,13230.0,34.1264,34.1563,34.0966,34.1065,13230.0
2020-12-18 12:20:00,34.23,34.29,34.2,34.26,21120.0,34.0767,34.1364,34.0468,34.1065,21120.0
2020-12-18 12:30:00,34.27,34.27,34.2,34.23,18186.0,34.1165,34.1165,34.0468,34.0767,18186.0
2020-12-18 12:40:00,34.22,34.34,34.22,34.31,20374.0,34.0667,34.1862,34.0667,34.1563,20374.0
2020-12-18 12:50:00,34.31,34.32,34.2,34.25,22039.0,34.1563,34.1663,34.0468,34.0966,22039.0
2020-12-18 13:00:00,34.25,34.38,34.24,34.38,23627.0,34.0966,34.226,34.0866,34.226,23627.0
2020-12-18 13:10:00,34.36,34.45,34.35,34.43,27766.0,34.2061,34.2957,34.1961,34.2758,27766.0
2020-12-18 13:20:00,34.43,34.46,34.37,34.46,26165.0,34.2758,34.3056,34.216,34.3056,26165.0
2020-12-18 13:30:00,34.46,34.54,34.38,34.38,43412.0,34.3056,34.3853,34.226,34.226,43412.0
2020-12-18 13:40:00,34.4,34.45,34.39,34.42,11640.0,34.2459,34.2957,34.2359,34.2658,11640.0
2020-12-18 13:50:00,34.43,34.43,34.37,34.39,24270.0,34.2758,34.2758,34.216,34.2359,24270.0
2020-12-18 14:00:00,34.38,34.4,34.33,34.38,22539.0,34.226,34.2459,34.1762,34.226,22539.0
2020-12-18 14:10:00,34.37,34.41,34.36,34.4,26463.0,34.216,34.2559,34.2061,34.2459,26463.0
2020-12-18 14:20:00,34.4,34.42,34.38,34.41,19895.0,34.2459,34.2658,34.226,34.2559,19895.0
2020-12-18 14:30:00,34.41,34.46,34.41,34.42,24172.0,34.2559,34.3056,34.2559,34.2658,24172.0
2020-12-18 14:40:00,34.41,34.49,34.4,34.49,28768.0,34.2559,34.3355,34.2459,34.3355,28768.0
2020-12-18 14:50:00,34.49,34.58,34.47,34.57,42335.0,34.3355,34.4251,34.3156,34.4151,42335.0
2020-12-18 15:00:00,34.58,34.68,34.56,34.62,75628.0,34.4251,34.5246,34.4052,34.4649,75628.0
2020-12-18 15:10:00,34.62,34.64,34.59,34.62,83315.0,34.4649,34.4848,34.4351,34.4649,83315.0
2020-12-18 15:20:00,34.62,34.73,34.59,34.73,77864.0,34.4649,34.5744,34.4351,34.5744,77864.0
2020-12-18 15:30:00,34.73,34.81,34.61,34.63,96223.0,34.5744,34.6541,34.455,34.4749,96223.0
2020-12-18 15:40:00,34.63,34.64,34.49,34.55,83292.0,34.4749,34.4848,34.3355,34.3952,83292.0
2020-12-18 15:50:00,34.54,34.68,34.3,34.63,331027.0,34.3853,34.5246,34.1463,34.4749,331027.0
2020-12-21 09:30:00,33.34,33.65,33.07,33.54,161291.0,33.1906,33.4993,32.9219,33.3898,161291.0
2020-12-21 09:40:00,33.55,33.62,33.45,33.54,101631.0,33.3997,33.4694,33.3002,33.3898,101631.0
2020-12-21 09:50:00,33.53,33.62,33.43,33.58,101655.0,33.3798,33.4694,33.2802,33.4296,101655.0
2020-12-21 10:00:00,33.54,33.57,33.23,33.34,47070.0,33.3898,33.4196,33.0811,33.1906,47070.0
2020-12-21 10:10:00,33.34,33.38,33.24,33.25,45935.0,33.1906,33.2305,33.0911,33.1011,45935.0
2020-12-21 10:20:00,33.26,33.38,33.25,33.3,44761.0,33.111,33.2305,33.1011,33.1508,44761.0
2020-12-21 10:30:00,33.32,33.37,33.26,33.31,23180.0,33.1707,33.2205,33.111,33.1608,23180.0
2020-12-21 10:40:00,33.3,33.38,33.27,33.27,31297.0,33.1508,33.2305,33.121,33.121,31297.0
2020-12-21 10:50:00,33.29,33.38,33.2,33.28,91598.0,33.1409,33.2305,33.0513,33.1309,91598.0
2020-12-21 11:00:00,33.29,33.31,33.21,33.25,69339.0,33.1409,33.1608,33.0612,33.1011,69339.0
2020-12-21 11:10:00,33.27,33.37,33.17,33.25,119974.0,33.121,33.2205,33.0214,33.1011,119974.0
2020-12-21 11:20:00,33.24,33.32,33.16,33.32,147144.0,33.0911,33.1707,33.0115,33.1707,147144.0
2020-12-21 11:30:00,33.33,33.45,33.28,33.41,34995.0,33.1807,33.3002,33.1309,33.2603,34995.0
2020-12-21 11:40:00,33.43,33.45,33.36,33.39,18156.0,33.2802,33.3002,33.2106,33.2404,18156.0
2020-12-21 11:50:00,33.4,33.42,33.35,33.37,45456.0,33.2504,33.2703,33.2006,33.2205,45456.0
2020-12-21 12:00:00,33.39,33.41,33.33,33.36,7586.0,33.2404,33.2603,33.1807,33.2106,7586.0
2020-12-21 12:10:00,33.37,33.37,33.26,33.28,16138.0,33.2205,33.2205,33.111,33.1309,16138.0
2020-12-21 12:20:00,33.26,33.35,33.22,33.33,27633.0,33.111,33.2006,33.0712,33.1807,27633.0
2020-12-21 12:30:00,33.34,33.35,33.31,33.33,8842.0,33.1906,33.2006,33.1608,33.1807,8842.0
2020-12-21 12:40:00,33.33,33.35,33.31,33.33,11816.0,33.1807,33.2006,33.1608,33.1807,11816.0
2020-12-21 12:50:00,33.32,33.39,33.29,33.31,22247.0,33.1707,33.2404,33.1409,33.1608,22247.0
2020-12-21 13:00:00,33.3,33.38,33.26,33.36,20627.0,33.1508,33.2305,33.111,33.2106,20627.0
2020-12-21 13:10:00,33.37,33.42,33.34,33.4,12320.0,33.2205,33.2703,33.1906,33.2504,12320.0
2020-12-21 13:20:00,33.4,33.42,33.35,33.38,25355.0,33.2504,33.2703,33.2006,33.2305,25355.0
2020-12-21 13:30:00,33.39,33.42,33.36,33.39,39679.0,33.2404,33.2703,33.2106,33.2404,39679.0
2020-12-21 13:40:00,33.4,33.44,33.37,33.38,18842.0,33.2504,33.2902,33.2205,33.2305,18842.0
2020-12-21 13:50:00,33.39,33.52,33.39,33.49,26705.0,33.2404,33.3698,33.2404,33.34,26705.0
2020-12-21 14:00:00,33.51,33.55,33.48,33.52,23520.0,33.3599,33.3997,33.33,33.3698,23520.0
2020-12-21 14:10:00,33.54,33.54,33.47,33.5,23048.0,33.3898,33.3898,33.3201,33.3499,23048.0
2020-12-21 14:20:00,33.49,33.57,33.48,33.54,23549.0,33.34,33.4196,33.33,33.3898,23549.0
2020-12-21 14:30:00,33.55,33.65,33.54,33.59,54923.0,33.3997,33.4993,33.3898,33.4395,54923.0
2020-12-21 14:40:00,33.59,33.67,33.57,33.64,16514.0,33.4395,33.5192,33.4196,33.4893,16514.0
2020-12-21 14:50:00,33.64,33.65,33.53,33.55,25076.0,33.4893,33.4993,33.3798,33.3997,25076.0
2020-12-21 15:00:00,33.55,33.59,33.52,33.53,21047.0,33.3997,33.4395,33.3698,33.3798,21047.0
2020-12-21 15:10:00,33.52,33.7,33.5,33.66,49609.0,33.3698,33.549,33.3499,33.5092,49609.0
2020-12-21 15:20:00,33.66,33.74,33.63,33.72,54415.0,33.5092,33.5889,33.4794,33.5689,54415.0
2020-12-21 15:30:00,33.72,33.72,33.55,33.58,60436.0,33.5689,33.5689,33.3997,33.4296,60436.0
2020-12-21 15:40:00,33.59,33.61,33.5,33.52,63973.0,33.4395,33.4594,33.3499,33.3698,63973.0
2020-12-21 15:50:00,33.52,33.65,33.52,33.62,243409.0,33.3698,33.4993,33.3698,33.4694,243409.0
2020-12-22 09:30:00,33.72,33.78,33.2,33.26,91589.0,33.5689,33.6287,33.0513,33.111,91589.0
2020-12-22 09:40:00,33.27,33.31,33.14,33.23,34211.0,33.121,33.1608,32.9915,33.0811,34211.0
2020-12-22 09:50:00,33.25,33.3,33.18,33.18,74704.0,33.1011,33.1508,33.0314,33.0314,74704.0
2020-12-22 10:00:00,33.15,33.16,33.03,33.03,43469.0,33.0015,33.0115,32.882,32.882,43469.0
2020-12-22 10:10:00,33.04,33.08,32.97,33.06,49948.0,32.892,32.9318,32.8223,32.9119,49948.0
2020-12-22 10:20:00,33.04,33.09,33.01,33.04,25631.0,32.892,32.9418,32.8621,32.892,25631.0
2020-12-22 10:30:00,33.02,33.09,32.98,33.07,27129.0,32.8721,32.9418,32.8323,32.9219,27129.0
2020-12-22 10:40:00,33.07,33.07,32.91,32.93,47400.0,32.9219,32.9219,32.7626,32.7825,47400.0
2020-12-22 10:50:00,32.92,32.97,32.85,32.97,51280.0,32.7725,32.8223,32.7028,32.8223,51280.0
2020-12-22 11:00:00,32.98,33.02,32.96,33.0,68862.0,32.8323,32.8721,32.8124,32.8522,68862.0
2020-12-22 11:10:00,33.0,33.09,33.0,33.08,18304.0,32.8522,32.9418,32.8522,32.9318,18304.0
2020-12-22 11:20:00,33.09,33.14,33.03,33.1,38109.0,32.9418,32.9915,32.882,32.9517,38109.0
2020-12-22 11:30:00,33.09,33.09,32.96,33.0,21116.0,32.9418,32.9418,32.8124,32.8522,21116.0
2020-12-22 11:40:00,33.03,33.04,32.91,33.0,22264.0,32.882,32.892,32.7626,32.8522,22264.0
2020-12-22 11:50:00,32.98,33.03,32.97,33.01,21644.0,32.8323,32.882,32.8223,32.8621,21644.0
2020-12-22 12:00:00,32.99,32.99,32.94,32.96,9968.0,32.8422,32.8422,32.7924,32.8124,9968.0
2020-12-22 12:10:00,32.96,33.01,32.95,32.97,7738.0,32.8124,32.8621,32.8024,32.8223,7738.0
2020-12-22 12:20:00,32.97,32.97,32.91,32.93,13163.0,32.8223,32.8223,32.7626,32.7825,13163.0
2020-12-22 12:30:00,32.92,32.97,32.92,32.94,11791.0,32.7725,32.8223,32.7725,32.7924,11791.0
2020-12-22 12:40:00,32.94,32.98,32.92,32.97,14336.0,32.7924,32.8323,32.7725,32.8223,14336.0
2020-12-22 12:50:00,32.97,33.02,32.94,33.01,17923.0,32.8223,32.8721,32.7924,32.8621,17923.0
2020-12-22 13:00:00,33.0,33.03,32.99,33.01,9238.0,32.8522,32.882,32.8422,32.8621,9238.0
2020-12-22 13:10:00,33.02,33.02,32.94,32.95,11749.0,32.8721,32.8721,32.7924,32.8024,11749.0
2020-12-22 13:20:00,32.96,32.97,32.91,32.91,9560.0,32.8124,32.8223,32.7626,32.7626,9560.0
2020-12-22 13:30:00,32.92,33.1,32.91,33.08,31511.0,32.7725,32.9517,32.7626,32.9318,31511.0
2020-12-22 13:40:00,33.09,33.2,33.08,33.11,35946.0,32.9418,33.0513,32.9318,32.9617,35946.0
2020-12-22 13:50:00,33.11,33.12,33.03,33.05,12270.0,32.9617,32.9716,32.882,32.9019,12270.0
2020-12-22 14:00:00,33.04,33.08,33.03,33.03,10271.0,32.892,32.9318,32.882,32.882,10271.0
2020-12-22 14:10:00,33.02,33.06,33.01,33.06,10178.0,32.8721,32.9119,32.8621,32.9119,10178.0
2020-12-22 14:20:00,33.06,33.06,32.99,33.02,8937.0,32.9119,32.9119,32.8422,32.8721,8937.0
2020-12-22 14:30:00,33.01,33.02,32.97,32.98,9685.0,32.8621,32.8721,32.8223,32.8323,9685.0
2020-12-22 14:40:00,32.97,33.0,32.95,32.98,12650.0,32.8223,32.8522,32.8024,32.8323,12650.0
2020-12-22 14:50:00,32.98,32.99,32.95,32.95,10512.0,32.8323,32.8422,32.8024,32.8024,10512.0
2020-12-22 15:00:00,32.96,32.98,32.94,32.96,20067.0,32.8124,32.8323,32.7924,32.8124,20067.0
2020-12-22 15:10:00,32.97,33.07,32.96,33.03,33934.0,32.8223,32.9219,32.8124,32.882,33934.0
2020-12-22 15:20:00,33.02,33.03,32.96,32.97,16163.0,32.8721,32.882,32.8124,32.8223,16163.0
2020-12-22 15:30:00,32.97,33.03,32.96,32.98,44180.0,32.8223,32.882,32.8124,32.8323,44180.0
2020-12-22 15:40:00,32.98,32.98,32.9,32.91,54269.0,32.8323,32.8323,32.7526,32.7626,54269.0
2020-12-22 15:50:00,32.91,32.99,32.91,32.95,282091.0,32.7626,32.8422,32.7626,32.8024,282091.0
2020-12-23 09:30:00,33.0,33.06,32.76,33.04,123600.0,32.8522,32.9119,32.6132,32.892,123600.0
2020-12-23 09:40:00,33.04,33.06,32.75,32.8,88526.0,32.892,32.9119,32.6033,32.6531,88526.0
2020-12-23 09:50:00,32.81,32.85,32.63,32.67,24654.0,32.663,32.7028,32.4838,32.5237,24654.0
2020-12-23 10:00:00,32.7,32.85,32.66,32.69,51130.0,32.5535,32.7028,32.5137,32.5436,51130.0
2020-12-23 10:10:00,32.71,32.82,32.65,32.65,51457.0,32.5635,32.673,32.5037,32.5037,51457.0
2020-12-23 10:20:00,32.65,32.75,32.57,32.71,41013.0,32.5037,32.6033,32.4241,32.5635,41013.0
2020-12-23 10:30:00,32.69,32.74,32.59,32.62,51256.0,32.5436,32.5933,32.444,32.4739,51256.0
2020-12-23 10:40:00,32.61,32.63,32.55,32.56,95535.0,32.4639,32.4838,32.4042,32.4141,95535.0
2020-12-23 10:50:00,32.56,32.63,32.55,32.59,87673.0,32.4141,32.4838,32.4042,32.444,87673.0
2020-12-23 11:00:00,32.59,32.77,32.57,32.7,75569.0,32.444,32.6232,32.4241,32.5535,75569.0
2020-12-23 11:10:00,32.69,32.71,32.65,32.66,33093.0,32.5436,32.5635,32.5037,32.5137,33093.0
2020-12-23 11:20:00,32.67,32.7,32.59,32.6,46948.0,32.5237,32.5535,32.444,32.454,46948.0
2020-12-23 11:30:00,32.6,32.67,32.6,32.61,60845.0,32.454,32.5237,32.454,32.4639,60845.0
2020-12-23 11:40:00,32.62,32.62,32.6,32.62,37627.0,32.4739,32.4739,32.454,32.4739,37627.0
2020-12-23 11:50:00,32.63,32.65,32.58,32.61,140035.0,32.4838,32.5037,32.4341,32.4639,140035.0
2020-12-23 12:00:00,32.61,32.62,32.52,32.54,50797.0,32.4639,32.4739,32.3743,32.3942,50797.0
2020-12-23 12:10:00,32.53,32.54,32.47,32.49,44168.0,32.3843,32.3942,32.3245,32.3445,44168.0
2020-12-23 12:20:00,32.5,32.53,32.47,32.51,13076.0,32.3544,32.3843,32.3245,32.3644,13076.0
2020-12-23 12:30:00,32.51,32.54,32.5,32.51,32524.0,32.3644,32.3942,32.3544,32.3644,32524.0
2020-12-23 12:40:00,32.5,32.55,32.49,32.52,33173.0,32.3544,32.4042,32.3445,32.3743,33173.0
2020-12-23 12:50:00,32.53,32.54,32.5,32.52,31548.0,32.3843,32.3942,32.3544,32.3743,31548.0
2020-12-23 13:00:00,32.53,32.57,32.5,32.52,142211.0,32.3843,32.4241,32.3544,32.3743,142211.0
2020-12-23 13:10:00,32.54,32.63,32.54,32.56,81119.0,32.3942,32.4838,32.3942,32.4141,81119.0
2020-12-23 13:20:00,32.57,32.64,32.56,32.63,44186.0,32.4241,32.4938,32.4141,32.4838,44186.0
2020-12-23 13:30:00,32.63,32.63,32.58,32.61,36673.0,32.4838,32.4838,32.4341,32.4639,36673.0
2020-12-23 13:40:00,32.61,32.63,32.59,32.62,38880.0,32.4639,32.4838,32.444,32.4739,38880.0
2020-12-23 13:50:00,32.63,32.64,32.57,32.57,55808.0,32.4838,32.4938,32.4241,32.4241,55808.0
2020-12-23 14:00:00,32.56,32.6,32.49,32.52,42500.0,32.4141,32.454,32.3445,32.3743,42500.0
2020-12-23 14:10:00,32.52,32.56,32.47,32.52,54698.0,32.3743,32.4141,32.3245,32.3743,54698.0
2020-12-23 14:20:00,32.51,32.54,32.45,32.45,26449.0,32.3644,32.3942,32.3046,32.3046,26449.0
2020-12-23 14:30:00,32.45,32.55,32.43,32.5,31532.0,32.3046,32.4042,32.2847,32.3544,31532.0
2020-12-23 14:40:00,32.49,32.52,32.48,32.49,20147.0,32.3445,32.3743,32.3345,32.3445,20147.0
2020-12-23 14:50:00,32.5,32.51,32.47,32.49,21430.0,32.3544,32.3644,32.3245,32.3445,21430.0
2020-12-23 15:00:00,32.49,32.5,32.4,32.41,42235.0,32.3445,32.3544,32.2549,32.2648,42235.0
2020-12-23 15:10:00,32.42,32.52,32.39,32.5,142561.0,32.2748,32.3743,32.2449,32.3544,142561.0
2020-12-23 15:20:00,32.5,32.62,32.5,32.62,27412.0,32.3544,32.4739,32.3544,32.4739,27412.0
2020-12-23 15:30:00,32.61,32.66,32.59,32.62,36575.0,32.4639,32.5137,32.444,32.4739,36575.0
2020-12-23 15:40:00,32.61,32.68,32.59,32.66,39145.0,32.4639,32.5336,32.444,32.5137,39145.0
2020-12-23 15:50:00,32.66,32.7,32.58,32.63,186728.0,32.5137,32.5535,32.4341,32.4838,186728.0
2020-12-24 09:30:00,32.21,32.3,31.58,32.02,212973.0,32.0657,32.1553,31.4385,31.8766,212973.0
2020-12-24 09:40:00,32.05,32.19,31.88,32.13,138785.0,31.9064,32.0458,31.7372,31.9861,138785.0
2020-12-24 09:50:00,32.11,32.17,31.99,32.0,132352.0,31.9662,32.0259,31.8467,31.8567,132352.0
2020-12-24 10:00:00,32.0,32.03,31.91,31.92,147815.0,31.8567,31.8865,31.7671,31.777,147815.0
2020-12-24 10:10:00,31.92,31.92,31.73,31.86,362121.0,31.777,31.777,31.5879,31.7173,362121.0
2020-12-24 10:20:00,31.86,31.91,31.79,31.85,74496.0,31.7173,31.7671,31.6476,31.7073,74496.0
2020-12-24 10:30:00,31.86,31.9,31.77,31.84,62496.0,31.7173,31.7571,31.6277,31.6974,62496.0
2020-12-24 10:40:00,31.84,32.05,31.81,32.02,163697.0,31.6974,31.9064,31.6675,31.8766,163697.0
2020-12-24 10:50:00,32.02,32.17,31.97,32.0,152796.0,31.8766,32.0259,31.8268,31.8567,152796.0
2020-12-24 11:00:00,32.0,32.05,31.93,31.94,111304.0,31.8567,31.9064,31.787,31.7969,111304.0
2020-12-24 11:10:00,31.93,31.98,31.89,31.92,87592.0,31.787,31.8367,31.7471,31.777,87592.0
2020-12-24 11:20:00,31.94,31.97,31.91,31.96,114030.0,31.7969,31.8268,31.7671,31.8168,114030.0
2020-12-24 11:30:00,31.96,32.06,31.94,32.01,115716.0,31.8168,31.9164,31.7969,31.8666,115716.0
2020-12-24 11:40:00,32.01,32.1,31.99,32.04,92924.0,31.8666,31.9562,31.8467,31.8965,92924.0
2020-12-24 11:50:00,32.04,32.04,31.97,32.01,65418.0,31.8965,31.8965,31.8268,31.8666,65418.0
2020-12-24 12:00:00,32.0,32.08,31.98,32.02,78047.0,31.8567,31.9363,31.8367,31.8766,78047.0
2020-12-24 12:10:00,32.02,32.03,31.89,31.93,80950.0,31.8766,31.8865,31.7471,31.787,80950.0
2020-12-24 12:20:00,31.93,31.96,31.86,31.88,166006.0,31.787,31.8168,31.7173,31.7372,166006.0
2020-12-24 12:30:00,31.89,31.89,31.76,31.84,143414.0,31.7471,31.7471,31.6177,31.6974,143414.0
2020-12-24 12:40:00,31.84,31.91,31.84,31.89,175460.0,31.6974,31.7671,31.6974,31.7471,175460.0
2020-12-24 12:50:00,31.9,31.99,31.85,31.99,317995.0,31.7571,31.8467,31.7073,31.8467,317995.0
2020-12-28 09:30:00,32.34,32.36,31.73,31.78,173389.0,32.1951,32.215,31.5879,31.6376,173389.0
2020-12-28 09:40:00,31.78,31.93,31.7,31.86,166435.0,31.6376,31.787,31.558,31.7173,166435.0
2020-12-28 09:50:00,31.86,31.92,31.77,31.81,113962.0,31.7173,31.777,31.6277,31.6675,113962.0
2020-12-28 10:00:00,31.81,31.83,31.72,31.75,51508.0,31.6675,31.6874,31.5779,31.6078,51508.0
2020-12-28 10:10:00,31.75,31.77,31.59,31.63,79971.0,31.6078,31.6277,31.4485,31.4883,79971.0
2020-12-28 10:20:00,31.63,31.68,31.35,31.53,179081.0,31.4883,31.5381,31.2096,31.3888,179081.0
2020-12-28 10:30:00,31.52,31.62,31.48,31.54,60841.0,31.3788,31.4784,31.339,31.3987,60841.0
2020-12-28 10:40:00,31.54,31.62,31.49,31.58,43802.0,31.3987,31.4784,31.3489,31.4385,43802.0
2020-12-28 10:50:00,31.57,31.64,31.56,31.6,56234.0,31.4286,31.4983,31.4186,31.4584,56234.0
2020-12-28 11:00:00,31.62,31.74,31.61,31.65,59683.0,31.4784,31.5978,31.4684,31.5082,59683.0
2020-12-28 11:10:00,31.67,31.67,31.48,31.5,117390.0,31.5281,31.5281,31.339,31.3589,117390.0
2020-12-28 11:20:00,31.49,31.49,31.36,31.44,52482.0,31.3489,31.3489,31.2195,31.2992,52482.0
2020-12-28 11:30:00,31.43,31.5,31.38,31.38,53668.0,31.2892,31.3589,31.2394,31.2394,53668.0
2020-12-28 11:40:00,31.4,31.53,31.36,31.4,122428.0,31.2593,31.3888,31.2195,31.2593,122428.0
2020-12-28 11:50:00,31.39,31.44,31.24,31.24,97271.0,31.2494,31.2992,31.1001,31.1001,97271.0
2020-12-28 12:00:00,31.23,31.36,31.19,31.2,113128.0,31.0901,31.2195,31.0503,31.0602,113128.0
2020-12-28 12:10:00,31.22,31.55,31.19,31.51,85422.0,31.0801,31.4087,31.0503,31.3688,85422.0
2020-12-28 12:20:00,31.52,31.66,31.51,31.66,18792.0,31.3788,31.5182,31.3688,31.5182,18792.0
2020-12-28 12:30:00,31.66,31.73,31.64,31.7,22275.0,31.5182,31.5879,31.4983,31.558,22275.0
2020-12-28 12:40:00,31.71,31.78,31.71,31.77,17116.0,31.568,31.6376,31.568,31.6277,17116.0
2020-12-28 12:50:00,31.77,31.79,31.69,31.71,24695.0,31.6277,31.6476,31.548,31.568,24695.0
2020-12-28 13:00:00,31.71,31.75,31.66,31.74,26987.0,31.568,31.6078,31.5182,31.5978,26987.0
2020-12-28 13:10:00,31.74,31.74,31.64,31.67,19815.0,31.5978,31.5978,31.4983,31.5281,19815.0
2020-12-28 13:20:00,31.66,31.75,31.65,31.74,27797.0,31.5182,31.6078,31.5082,31.5978,27797.0
2020-12-28 13:30:00,31.74,31.76,31.71,31.74,26226.0,31.5978,31.6177,31.568,31.5978,26226.0
2020-12-28 13:40:00,31.74,31.8,31.73,31.78,85249.0,31.5978,31.6575,31.5879,31.6376,85249.0
2020-12-28 13:50:00,31.77,31.78,31.68,31.71,39049.0,31.6277,31.6376,31.5381,31.568,39049.0
2020-12-28 14:00:00,31.7,31.71,31.63,31.67,36759.0,31.558,31.568,31.4883,31.5281,36759.0
2020-12-28 14:10:00,31.68,31.71,31.66,31.68,28352.0,31.5381,31.568,31.5182,31.5381,28352.0
2020-12-28 14:20:00,31.68,31.71,31.66,31.68,28359.0,31.5381,31.568,31.5182,31.5381,28359.0
2020-12-28 14:30:00,31.68,31.68,31.63,31.63,25904.0,31.5381,31.5381,31.4883,31.4883,25904.0
2020-12-28 14:40:00,31.64,31.73,31.64,31.72,33215.0,31.4983,31.5879,31.4983,31.5779,33215.0
2020-12-28 14:50:00,31.72,31.73,31.68,31.71,35250.0,31.5779,31.5879,31.5381,31.568,35250.0
2020-12-28 15:00:00,31.71,31.75,31.64,31.74,46284.0,31.568,31.6078,31.4983,31.5978,46284.0
2020-12-28 15:10:00,31.74,31.82,31.69,31.8,94690.0,31.5978,31.6775,31.548,31.6575,94690.0
2020-12-28 15:20:00,31.81,31.86,31.76,31.81,186987.0,31.6675,31.7173,31.6177,31.6675,186987.0
2020-12-28 15:30:00,31.81,31.81,31.76,31.79,71463.0,31.6675,31.6675,31.6177,31.6476,71463.0
2020-12-28 15:40:00,31.79,31.86,31.77,31.85,140470.0,31.6476,31.7173,31.6277,31.7073,140470.0
2020-12-28 15:50:00,31.86,31.96,31.86,31.9,256116.0,31.7173,31.8168,31.7173,31.7571,256116.0
2020-12-29 09:30:00,32.02,32.08,31.87,32.03,315004.0,31.8766,31.9363,31.7272,31.8865,315004.0
2020-12-29 09:40:00,32.04,32.11,31.96,32.07,105756.0,31.8965,31.9662,31.8168,31.9263,105756.0
2020-12-29 09:50:00,32.08,32.16,31.9,31.94,126380.0,31.9363,32.0159,31.7571,31.7969,126380.0
2020-12-29 10:00:00,31.94,32.06,31.84,31.87,51846.0,31.7969,31.9164,31.6974,31.7272,51846.0
2020-12-29 10:10:00,31.87,31.9,31.74,31.77,53572.0,31.7272,31.7571,31.5978,31.6277,53572.0
2020-12-29 10:20:00,31.79,31.95,31.79,31.93,47743.0,31.6476,31.8069,31.6476,31.787,47743.0
2020-12-29 10:30:00,31.95,32.09,31.94,32.01,76743.0,31.8069,31.9462,31.7969,31.8666,76743.0
2020-12-29 10:40:00,32.02,32.07,31.95,32.07,86769.0,31.8766,31.9263,31.8069,31.9263,86769.0
2020-12-29 10:50:00,32.06,32.11,31.98,32.01,128517.0,31.9164,31.9662,31.8367,31.8666,128517.0
2020-12-29 11:00:00,32.0,32.05,31.99,32.01,27758.0,31.8567,31.9064,31.8467,31.8666,27758.0
2020-12-29 11:10:00,32.02,32.04,31.99,31.99,20115.0,31.8766,31.8965,31.8467,31.8467,20115.0
2020-12-29 11:20:00,32.0,32.05,32.0,32.04,13181.0,31.8567,31.9064,31.8567,31.8965,13181.0
2020-12-29 11:30:00,32.05,32.11,32.04,32.05,47454.0,31.9064,31.9662,31.8965,31.9064,47454.0
2020-12-29 11:40:00,32.04,32.05,31.99,32.03,19340.0,31.8965,31.9064,31.8467,31.8865,19340.0
2020-12-29 11:50:00,32.05,32.05,31.94,31.95,17516.0,31.9064,31.9064,31.7969,31.8069,17516.0
2020-12-29 12:00:00,31.95,31.97,31.86,31.86,18269.0,31.8069,31.8268,31.7173,31.7173,18269.0
2020-12-29 12:10:00,31.86,31.93,31.84,31.92,45299.0,31.7173,31.787,31.6974,31.777,45299.0
2020-12-29 12:20:00,31.93,31.97,31.88,31.93,32554.0,31.787,31.8268,31.7372,31.787,32554.0
2020-12-29 12:30:00,31.93,31.94,31.87,31.9,14882.0,31.787,31.7969,31.7272,31.7571,14882.0
2020-12-29 12:40:00,31.9,31.93,31.86,31.92,39159.0,31.7571,31.787,31.7173,31.777,39159.0
2020-12-29 12:50:00,31.91,31.95,31.87,31.94,18247.0,31.7671,31.8069,31.7272,31.7969,18247.0
2020-12-29 13:00:00,31.93,32.08,31.93,32.08,39159.0,31.787,31.9363,31.787,31.9363,39159.0
2020-12-29 13:10:00,32.09,32.13,32.08,32.1,76355.0,31.9462,31.9861,31.9363,31.9562,76355.0
2020-12-29 13:20:00,32.1,32.11,32.03,32.04,26055.0,31.9562,31.9662,31.8865,31.8965,26055.0
2020-12-29 13:30:00,32.05,32.09,32.03,32.08,18536.0,31.9064,31.9462,31.8865,31.9363,18536.0
2020-12-29 13:40:00,32.08,32.15,32.08,32.11,100194.0,31.9363,32.006,31.9363,31.9662,100194.0
2020-12-29 13:50:00,32.11,32.13,32.09,32.11,38124.0,31.9662,31.9861,31.9462,31.9662,38124.0
2020-12-29 14:00:00,32.1,32.11,32.06,32.09,18052.0,31.9562,31.9662,31.9164,31.9462,18052.0
2020-12-29 14:10:00,32.08,32.1,32.05,32.09,40588.0,31.9363,31.9562,31.9064,31.9462,40588.0
2020-12-29 14:20:00,32.08,32.1,32.06,32.06,20982.0,31.9363,31.9562,31.9164,31.9164,20982.0
2020-12-29 14:30:00,32.05,32.08,32.04,32.08,13171.0,31.9064,31.9363,31.8965,31.9363,13171.0
2020-12-29 14:40:00,32.08,32.12,32.07,32.09,32684.0,31.9363,31.9761,31.9263,31.9462,32684.0
2020-12-29 14:50:00,32.09,32.12,32.08,32.09,36218.0,31.9462,31.9761,31.9363,31.9462,36218.0
2020-12-29 15:00:00,32.09,32.11,32.05,32.05,18178.0,31.9462,31.9662,31.9064,31.9064,18178.0
2020-12-29 15:10:00,32.06,32.11,32.05,32.1,26779.0,31.9164,31.9662,31.9064,31.9562,26779.0
2020-12-29 15:20:00,32.09,32.12,32.09,32.09,23258.0,31.9462,31.9761,31.9462,31.9462,23258.0
2020-12-29 15:30:00,32.09,32.14,32.08,32.1,40079.0,31.9462,31.996,31.9363,31.9562,40079.0
2020-12-29 15:40:00,32.11,32.13,32.06,32.09,50369.0,31.9662,31.9861,31.9164,31.9462,50369.0
2020-12-29 15:50:00,32.09,32.1,32.01,32.03,179876.0,31.9462,31.9562,31.8666,31.8865,179876.0
2020-12-30 09:30:00,32.06,32.42,32.05,32.34,186383.0,31.9164,32.2748,31.9064,32.1951,186383.0
2020-12-30 09:40:00,32.34,32.43,32.28,32.42,121828.0,32.1951,32.2847,32.1354,32.2748,121828.0
2020-12-30 09:50:00,32.44,32.71,32.42,32.71,67682.0,32.2947,32.5635,32.2748,32.5635,67682.0
2020-12-30 10:00:00,32.72,32.8,32.61,32.71,58487.0,32.5734,32.6531,32.4639,32.5635,58487.0
2020-12-30 10:10:00,32.72,32.81,32.69,32.79,33180.0,32.5734,32.663,32.5436,32.6431,33180.0
2020-12-30 10:20:00,32.79,32.91,32.79,32.83,44554.0,32.6431,32.7626,32.6431,32.6829,44554.0
2020-12-30 10:30:00,32.83,32.85,32.69,32.73,37435.0,32.6829,32.7028,32.5436,32.5834,37435.0
2020-12-30 10:40:00,32.73,32.79,32.71,32.79,46227.0,32.5834,32.6431,32.5635,32.6431,46227.0
2020-12-30 10:50:00,32.8,32.92,32.79,32.91,39059.0,32.6531,32.7725,32.6431,32.7626,39059.0
2020-12-30 11:00:00,32.93,32.97,32.9,32.95,23393.0,32.7825,32.8223,32.7526,32.8024,23393.0
2020-12-30 11:10:00,32.95,32.98,32.9,32.93,25208.0,32.8024,32.8323,32.7526,32.7825,25208.0
2020-12-30 11:20:00,32.92,33.0,32.92,32.96,22683.0,32.7725,32.8522,32.7725,32.8124,22683.0
2020-12-30 11:30:00,32.98,33.0,32.93,32.97,25689.0,32.8323,32.8522,32.7825,32.8223,25689.0
2020-12-30 11:40:00,32.98,33.09,32.97,33.07,81316.0,32.8323,32.9418,32.8223,32.9219,81316.0
2020-12-30 11:50:00,33.07,33.2,33.07,33.18,34997.0,32.9219,33.0513,32.9219,33.0314,34997.0
2020-12-30 12:00:00,33.18,33.39,33.17,33.38,72092.0,33.0314,33.2404,33.0214,33.2305,72092.0
2020-12-30 12:10:00,33.38,33.44,33.33,33.44,72796.0,33.2305,33.2902,33.1807,33.2902,72796.0
2020-12-30 12:20:00,33.44,33.46,33.39,33.44,41703.0,33.2902,33.3101,33.2404,33.2902,41703.0
2020-12-30 12:30:00,33.44,33.46,33.4,33.43,30787.0,33.2902,33.3101,33.2504,33.2802,30787.0
2020-12-30 12:40:00,33.43,33.46,33.42,33.45,18151.0,33.2802,33.3101,33.2703,33.3002,18151.0
2020-12-30 12:50:00,33.45,33.5,33.42,33.48,37231.0,33.3002,33.3499,33.2703,33.33,37231.0
2020-12-30 13:00:00,33.48,33.52,33.46,33.49,44439.0,33.33,33.3698,33.3101,33.34,44439.0
2020-12-30 13:10:00,33.48,33.51,33.45,33.5,16147.0,33.33,33.3599,33.3002,33.3499,16147.0
2020-12-30 13:20:00,33.49,33.5,33.44,33.47,14890.0,33.34,33.3499,33.2902,33.3201,14890.0
2020-12-30 13:30:00,33.48,33.5,33.42,33.43,19586.0,33.33,33.3499,33.2703,33.2802,19586.0
2020-12-30 13:40:00,33.44,33.51,33.44,33.47,28859.0,33.2902,33.3599,33.2902,33.3201,28859.0
2020-12-30 13:50:00,33.47,33.47,33.36,33.37,26631.0,33.3201,33.3201,33.2106,33.2205,26631.0
2020-12-30 14:00:00,33.37,33.4,33.31,33.33,23222.0,33.2205,33.2504,33.1608,33.1807,23222.0
2020-12-30 14:10:00,33.33,33.34,33.27,33.28,31134.0,33.1807,33.1906,33.121,33.1309,31134.0
2020-12-30 14:20:00,33.28,33.33,33.28,33.3,14351.0,33.1309,33.1807,33.1309,33.1508,14351.0
2020-12-30 14:30:00,33.31,33.36,33.29,33.33,18772.0,33.1608,33.2106,33.1409,33.1807,18772.0
2020-12-30 14:40:00,33.34,33.35,33.29,33.34,14046.0,33.1906,33.2006,33.1409,33.1906,14046.0
2020-12-30 14:50:00,33.34,33.35,33.3,33.32,18001.0,33.1906,33.2006,33.1508,33.1707,18001.0
2020-12-30 15:00:00,33.31,33.31,33.28,33.3,22864.0,33.1608,33.1608,33.1309,33.1508,22864.0
2020-12-30 15:10:00,33.3,33.31,33.29,33.3,14617.0,33.1508,33.1608,33.1409,33.1508,14617.0
2020-12-30 15:20:00,33.29,33.34,33.28,33.3,34763.0,33.1409,33.1906,33.1309,33.1508,34763.0
2020-12-30 15:30:00,33.3,33.31,33.21,33.27,43469.0,33.1508,33.1608,33.0612,33.121,43469.0
2020-12-30 15:40:00,33.27,33.27,33.21,33.23,35415.0,33.121,33.121,33.0612,33.0811,35415.0
2020-12-30 15:50:00,33.23,33.28,33.22,33.23,131621.0,33.0811,33.1309,33.0712,33.0811,131621.0
2020-12-31 09:30:00,33.45,33.5,33.15,33.3,66972.0,33.3002,33.3499,33.0015,33.1508,66972.0
2020-12-31 09:40:00,33.32,33.36,33.21,33.31,45144.0,33.1707,33.2106,33.0612,33.1608,45144.0
2020-12-31 09:50:00,33.31,33.39,33.24,33.25,99609.0,33.1608,33.2404,33.0911,33.1011,99609.0
2020-12-31 10:00:00,33.27,33.28,33.12,33.13,28879.0,33.121,33.1309,32.9716,32.9816,28879.0
2020-12-31 10:10:00,33.13,33.21,33.05,33.13,28601.0,32.9816,33.0612,32.9019,32.9816,28601.0
2020-12-31 10:20:00,33.12,33.16,33.09,33.12,21296.0,32.9716,33.0115,32.9418,32.9716,21296.0
2020-12-31 10:30:00,33.14,33.24,33.11,33.12,35795.0,32.9915,33.0911,32.9617,32.9716,35795.0
2020-12-31 10:40:00,33.13,33.18,33.05,33.05,27925.0,32.9816,33.0314,32.9019,32.9019,27925.0
2020-12-31 10:50:00,33.07,33.1,33.03,33.08,33301.0,32.9219,32.9517,32.882,32.9318,33301.0
2020-12-31 11:00:00,33.08,33.11,33.01,33.04,22545.0,32.9318,32.9617,32.8621,32.892,22545.0
2020-12-31 11:10:00,33.04,33.09,32.96,32.97,40191.0,32.892,32.9418,32.8124,32.8223,40191.0
2020-12-31 11:20:00,32.98,32.99,32.89,32.9,16104.0,32.8323,32.8422,32.7427,32.7526,16104.0
2020-12-31 11:30:00,32.9,33.06,32.88,33.04,38556.0,32.7526,32.9119,32.7327,32.892,38556.0
2020-12-31 11:40:00,33.04,33.41,33.03,33.22,130856.0,32.892,33.2603,32.882,33.0712,130856.0
2020-12-31 11:50:00,33.22,33.24,33.11,33.22,34753.0,33.0712,33.0911,32.9617,33.0712,34753.0
2020-12-31 12:00:00,33.23,33.34,33.19,33.3,35520.0,33.0811,33.1906,33.0413,33.1508,35520.0
2020-12-31 12:10:00,33.31,33.34,33.27,33.3,33225.0,33.1608,33.1906,33.121,33.1508,33225.0
2020-12-31 12:20:00,33.31,33.39,33.3,33.36,20585.0,33.1608,33.2404,33.1508,33.2106,20585.0
2020-12-31 12:30:00,33.36,33.38,33.32,33.34,19772.0,33.2106,33.2305,33.1707,33.1906,19772.0
2020-12-31 12:40:00,33.35,33.39,33.29,33.36,21354.0,33.2006,33.2404,33.1409,33.2106,21354.0
2020-12-31 12:50:00,33.35,33.39,33.32,33.38,15850.0,33.2006,33.2404,33.1707,33.2305,15850.0
2020-12-31 13:00:00,33.4,33.41,33.32,33.32,18861.0,33.2504,33.2603,33.1707,33.1707,18861.0
2020-12-31 13:10:00,33.32,33.39,33.29,33.32,17122.0,33.1707,33.2404,33.1409,33.1707,17122.0
2020-12-31 13:20:00,33.34,33.39,33.31,33.32,24302.0,33.1906,33.2404,33.1608,33.1707,24302.0
2020-12-31 13:30:00,33.34,33.41,33.31,33.4,33646.0,33.1906,33.2603,33.1608,33.2504,33646.0
2020-12-31 13:40:00,33.37,33.39,33.34,33.38,12335.0,33.2205,33.2404,33.1906,33.2305,12335.0
2020-12-31 13:50:00,33.38,33.4,33.36,33.37,12190.0,33.2305,33.2504,33.2106,33.2205,12190.0
2020-12-31 14:00:00,33.37,33.45,33.36,33.44,26503.0,33.2205,33.3002,33.2106,33.2902,26503.0
2020-12-31 14:10:00,33.43,33.6,33.4,33.48,54286.0,33.2802,33.4495,33.2504,33.33,54286.0
2020-12-31 14:20:00,33.45,33.5,33.44,33.48,12201.0,33.3002,33.3499,33.2902,33.33,12201.0
2020-12-31 14:30:00,33.49,33.52,33.47,33.49,23613.0,33.34,33.3698,33.3201,33.34,23613.0
2020-12-31 14:40:00,33.49,33.5,33.46,33.47,13794.0,33.34,33.3499,33.3101,33.3201,13794.0
2020-12-31 14:50:00,33.48,33.49,33.43,33.47,19816.0,33.33,33.34,33.2802,33.3201,19816.0
2020-12-31 15:00:00,33.46,33.48,33.44,33.47,26301.0,33.3101,33.33,33.2902,33.3201,26301.0
2020-12-31 15:10:00,33.45,33.5,33.44,33.48,39283.0,33.3002,33.3499,33.2902,33.33,39283.0
2020-12-31 15:20:00,33.49,33.5,33.46,33.47,31221.0,33.34,33.3499,33.3101,33.3201,31221.0
2020-12-31 15:30:00,33.47,33.57,33.45,33.55,56683.0,33.3201,33.4196,33.3002,33.3997,56683.0
2020-12-31 15:40:00,33.55,33.56,33.47,33.48,94722.0,33.3997,33.4097,33.3201,33.33,94722.0
2020-12-31 15:50:00,33.48,33.77,33.46,33.73,597394.0,33.33,33.6187,33.3101,33.5789,597394.0
2021-01-04 09:30:00,33.84,34.38,33.5,33.52,307257.0,33.6884,34.226,33.3499,33.3698,307257.0
2021-01-04 09:40:00,33.53,33.75,33.41,33.53,200247.0,33.3798,33.5988,33.2603,33.3798,200247.0
2021-01-04 09:50:00,33.51,33.53,33.15,33.37,143156.0,33.3599,33.3798,33.0015,33.2205,143156.0
2021-01-04 10:00:00,33.37,33.5,33.31,33.39,155083.0,33.2205,33.3499,33.1608,33.2404,155083.0
2021-01-04 10:10:00,33.37,33.44,33.2,33.39,77431.0,33.2205,33.2902,33.0513,33.2404,77431.0
2021-01-04 10:20:00,33.39,33.5,33.29,33.45,91088.0,33.2404,33.3499,33.1409,33.3002,91088.0
2021-01-04 10:30:00,33.45,33.45,33.33,33.36,67580.0,33.3002,33.3002,33.1807,33.2106,67580.0
2021-01-04 10:40:00,33.36,33.43,33.21,33.27,89097.0,33.2106,33.2802,33.0612,33.121,89097.0
2021-01-04 10:50:00,33.27,33.32,32.98,32.98,147910.0,33.121,33.1707,32.8323,32.8323,147910.0
2021-01-04 11:00:00,32.99,33.19,32.95,33.16,101967.0,32.8422,33.0413,32.8024,33.0115,101967.0
2021-01-04 11:10:00,33.17,33.36,33.16,33.36,67972.0,33.0214,33.2106,33.0115,33.2106,67972.0
2021-01-04 11:20:00,33.36,33.48,33.27,33.39,181241.0,33.2106,33.33,33.121,33.2404,181241.0
2021-01-04 11:30:00,33.39,33.53,33.26,33.5,140561.0,33.2404,33.3798,33.111,33.3499,140561.0
2021-01-04 11:40:00,33.5,33.54,33.47,33.5,105189.0,33.3499,33.3898,33.3201,33.3499,105189.0
2021-01-04 11:50:00,33.5,33.56,33.27,33.41,97197.0,33.3499,33.4097,33.121,33.2603,97197.0
2021-01-04 12:00:00,33.41,33.47,33.33,33.34,54730.0,33.2603,33.3201,33.1807,33.1906,54730.0
2021-01-04 12:10:00,33.37,33.5,33.34,33.49,91341.0,33.2205,33.3499,33.1906,33.34,91341.0
2021-01-04 12:20:00,33.5,33.69,33.48,33.62,197750.0,33.3499,33.5391,33.33,33.4694,197750.0
2021-01-04 12:30:00,33.62,33.62,33.43,33.5,34354.0,33.4694,33.4694,33.2802,33.3499,34354.0
2021-01-04 12:40:00,33.5,33.51,33.38,33.5,163606.0,33.3499,33.3599,33.2305,33.3499,163606.0
2021-01-04 12:50:00,33.5,33.61,33.48,33.6,35375.0,33.3499,33.4594,33.33,33.4495,35375.0
2021-01-04 13:00:00,33.6,33.76,33.58,33.75,70410.0,33.4495,33.6088,33.4296,33.5988,70410.0
2021-01-04 13:10:00,33.76,33.78,33.72,33.73,38906.0,33.6088,33.6287,33.5689,33.5789,38906.0
2021-01-04 13:20:00,33.73,33.84,33.72,33.82,43621.0,33.5789,33.6884,33.5689,33.6685,43621.0
2021-01-04 13:30:00,33.82,33.92,33.81,33.91,50444.0,33.6685,33.7681,33.6585,33.7581,50444.0
2021-01-04 13:40:00,33.91,33.95,33.89,33.94,48943.0,33.7581,33.7979,33.7382,33.788,48943.0
2021-01-04 13:50:00,33.94,33.99,33.86,33.9,62551.0,33.788,33.8377,33.7083,33.7481,62551.0
2021-01-04 14:00:00,33.9,33.93,33.76,33.76,73535.0,33.7481,33.778,33.6088,33.6088,73535.0
2021-01-04 14:10:00,33.77,33.79,33.57,33.71,49306.0,33.6187,33.6386,33.4196,33.559,49306.0
2021-01-04 14:20:00,33.71,33.77,33.63,33.73,188569.0,33.559,33.6187,33.4794,33.5789,188569.0
2021-01-04 14:30:00,33.73,33.76,33.65,33.69,239453.0,33.5789,33.6088,33.4993,33.5391,239453.0
2021-01-04 14:40:00,33.69,33.8,33.67,33.77,206794.0,33.5391,33.6486,33.5192,33.6187,206794.0
2021-01-04 14:50:00,33.77,33.89,33.72,33.88,145748.0,33.6187,33.7382,33.5689,33.7282,145748.0
2021-01-04 15:00:00,33.86,33.86,33.73,33.8,172550.0,33.7083,33.7083,33.5789,33.6486,172550.0
2021-01-04 15:10:00,33.81,33.83,33.65,33.77,388670.0,33.6585,33.6785,33.4993,33.6187,388670.0
2021-01-04 15:20:00,33.77,33.79,33.57,33.59,108741.0,33.6187,33.6386,33.4196,33.4395,108741.0
2021-01-04 15:30:00,33.59,33.61,33.47,33.58,89067.0,33.4395,33.4594,33.3201,33.4296,89067.0
2021-01-04 15:40:00,33.58,33.58,33.48,33.54,125473.0,33.4296,33.4296,33.33,33.3898,125473.0
2021-01-04 15:50:00,33.54,33.57,33.4,33.51,394617.0,33.3898,33.4196,33.2504,33.3599,394617.0
2021-01-05 09:30:00,33.45,34.2,33.35,34.19,281901.0,33.3002,34.0468,33.2006,34.0368,281901.0
2021-01-05 09:40:00,34.16,34.59,34.11,34.58,203350.0,34.007,34.4351,33.9572,34.4251,203350.0
2021-01-05 09:50:00,34.57,34.66,34.26,34.28,109531.0,34.4151,34.5047,34.1065,34.1264,109531.0
2021-01-05 10:00:00,34.28,34.37,34.13,34.13,111514.0,34.1264,34.216,33.9771,33.9771,111514.0
2021-01-05 10:10:00,34.12,34.12,33.88,33.95,66320.0,33.9672,33.9672,33.7282,33.7979,66320.0
2021-01-05 10:20:00,33.95,34.0,33.88,33.89,53931.0,33.7979,33.8477,33.7282,33.7382,53931.0
2021-01-05 10:30:00,33.89,33.93,33.83,33.9,51353.0,33.7382,33.778,33.6785,33.7481,51353.0
2021-01-05 10:40:00,33.9,34.03,33.76,34.01,91738.0,33.7481,33.8776,33.6088,33.8576,91738.0
2021-01-05 10:50:00,34.0,34.13,33.96,34.04,137433.0,33.8477,33.9771,33.8079,33.8875,137433.0
2021-01-05 11:00:00,34.02,34.31,34.02,34.24,61733.0,33.8676,34.1563,33.8676,34.0866,61733.0
2021-01-05 11:10:00,34.23,34.28,34.15,34.27,76915.0,34.0767,34.1264,33.997,34.1165,76915.0
2021-01-05 11:20:00,34.27,34.31,34.2,34.27,42049.0,34.1165,34.1563,34.0468,34.1165,42049.0
2021-01-05 11:30:00,34.27,34.38,34.27,34.36,48260.0,34.1165,34.226,34.1165,34.2061,48260.0
2021-01-05 11:40:00,34.36,34.44,34.36,34.42,39237.0,34.2061,34.2857,34.2061,34.2658,39237.0
2021-01-05 11:50:00,34.42,34.48,34.4,34.46,57619.0,34.2658,34.3255,34.2459,34.3056,57619.0
2021-01-05 12:00:00,34.47,34.58,34.46,34.58,55232.0,34.3156,34.4251,34.3056,34.4251,55232.0
2021-01-05 12:10:00,34.58,34.61,34.52,34.52,54677.0,34.4251,34.455,34.3654,34.3654,54677.0
2021-01-05 12:20:00,34.53,34.59,34.52,34.57,38370.0,34.3753,34.4351,34.3654,34.4151,38370.0
2021-01-05 12:30:00,34.58,34.68,34.57,34.67,56366.0,34.4251,34.5246,34.4151,34.5147,56366.0
2021-01-05 12:40:00,34.66,34.74,34.63,34.72,50633.0,34.5047,34.5844,34.4749,34.5645,50633.0
2021-01-05 12:50:00,34.72,34.79,34.71,34.77,57032.0,34.5645,34.6342,34.5545,34.6142,57032.0
2021-01-05 13:00:00,34.76,34.78,34.67,34.71,80628.0,34.6043,34.6242,34.5147,34.5545,80628.0
2021-01-05 13:10:00,34.72,34.84,34.7,34.76,55064.0,34.5645,34.6839,34.5446,34.6043,55064.0
2021-01-05 13:20:00,34.76,34.79,34.71,34.77,56313.0,34.6043,34.6342,34.5545,34.6142,56313.0
2021-01-05 13:30:00,34.77,34.78,34.59,34.61,49319.0,34.6142,34.6242,34.4351,34.455,49319.0
2021-01-05 13:40:00,34.61,34.61,34.51,34.56,48274.0,34.455,34.455,34.3554,34.4052,48274.0
2021-01-05 13:50:00,34.56,34.61,34.54,34.56,37224.0,34.4052,34.455,34.3853,34.4052,37224.0
2021-01-05 14:00:00,34.56,34.61,34.52,34.55,53344.0,34.4052,34.455,34.3654,34.3952,53344.0
2021-01-05 14:10:00,34.55,34.6,34.52,34.55,46776.0,34.3952,34.445,34.3654,34.3952,46776.0
2021-01-05 14:20:00,34.59,34.61,34.54,34.56,28989.0,34.4351,34.455,34.3853,34.4052,28989.0
2021-01-05 14:30:00,34.56,34.58,34.53,34.55,96161.0,34.4052,34.4251,34.3753,34.3952,96161.0
2021-01-05 14:40:00,34.55,34.58,34.35,34.36,32017.0,34.3952,34.4251,34.1961,34.2061,32017.0
2021-01-05 14:50:00,34.36,34.37,34.21,34.32,49853.0,34.2061,34.216,34.0568,34.1663,49853.0
2021-01-05 15:00:00,34.31,34.31,34.22,34.27,41378.0,34.1563,34.1563,34.0667,34.1165,41378.0
2021-01-05 15:10:00,34.27,34.34,34.24,34.29,43279.0,34.1165,34.1862,34.0866,34.1364,43279.0
2021-01-05 15:20:00,34.28,34.35,34.22,34.31,54970.0,34.1264,34.1961,34.0667,34.1563,54970.0
2021-01-05 15:30:00,34.31,34.34,34.29,34.3,40438.0,34.1563,34.1862,34.1364,34.1463,40438.0
2021-01-05 15:40:00,34.3,34.34,34.23,34.24,103485.0,34.1463,34.1862,34.0767,34.0866,103485.0
2021-01-05 15:50:00,34.24,34.3,34.22,34.25,219410.0,34.0866,34.1463,34.0667,34.0966,219410.0
2021-01-06 09:30:00,33.65,34.0,33.38,33.57,350473.0,33.4993,33.8477,33.2305,33.4196,350473.0
2021-01-06 09:40:00,33.6,33.84,33.4,33.79,120251.0,33.4495,33.6884,33.2504,33.6386,120251.0
2021-01-06 09:50:00,33.8,34.16,33.79,33.97,105224.0,33.6486,34.007,33.6386,33.8178,105224.0
2021-01-06 10:00:00,33.99,34.03,33.78,33.85,112219.0,33.8377,33.8776,33.6287,33.6984,112219.0
2021-01-06 10:10:00,33.87,33.98,33.49,33.59,277142.0,33.7183,33.8278,33.34,33.4395,277142.0
2021-01-06 10:20:00,33.61,33.66,33.46,33.54,78399.0,33.4594,33.5092,33.3101,33.3898,78399.0
2021-01-06 10:30:00,33.55,33.58,33.46,33.55,304595.0,33.3997,33.4296,33.3101,33.3997,304595.0
2021-01-06 10:40:00,33.55,33.78,33.45,33.78,173465.0,33.3997,33.6287,33.3002,33.6287,173465.0
2021-01-06 10:50:00,33.78,33.86,33.49,33.53,259712.0,33.6287,33.7083,33.34,33.3798,259712.0
2021-01-06 11:00:00,33.53,33.68,33.41,33.65,96411.0,33.3798,33.5291,33.2603,33.4993,96411.0
2021-01-06 11:10:00,33.62,33.7,33.4,33.4,63653.0,33.4694,33.549,33.2504,33.2504,63653.0
2021-01-06 11:20:00,33.41,33.58,33.41,33.52,67186.0,33.2603,33.4296,33.2603,33.3698,67186.0
2021-01-06 11:30:00,33.53,33.53,33.28,33.33,73300.0,33.3798,33.3798,33.1309,33.1807,73300.0
2021-01-06 11:40:00,33.34,33.42,33.3,33.39,62882.0,33.1906,33.2703,33.1508,33.2404,62882.0
2021-01-06 11:50:00,33.39,33.74,33.37,33.73,90772.0,33.2404,33.5889,33.2205,33.5789,90772.0
2021-01-06 12:00:00,33.72,34.13,33.72,34.04,134774.0,33.5689,33.9771,33.5689,33.8875,134774.0
2021-01-06 12:10:00,34.03,34.13,33.95,34.07,74619.0,33.8776,33.9771,33.7979,33.9174,74619.0
2021-01-06 12:20:00,34.08,34.19,34.01,34.15,63035.0,33.9273,34.0368,33.8576,33.997,63035.0
2021-01-06 12:30:00,34.15,34.2,34.06,34.15,62597.0,33.997,34.0468,33.9074,33.997,62597.0
2021-01-06 12:40:00,34.15,34.15,34.07,34.08,21274.0,33.997,33.997,33.9174,33.9273,21274.0
2021-01-06 12:50:00,34.08,34.11,34.04,34.05,30174.0,33.9273,33.9572,33.8875,33.8975,30174.0
2021-01-06 13:00:00,34.05,34.05,33.84,33.89,47112.0,33.8975,33.8975,33.6884,33.7382,47112.0
2021-01-06 13:10:00,33.89,33.97,33.84,33.92,58191.0,33.7382,33.8178,33.6884,33.7681,58191.0
2021-01-06 13:20:00,33.93,33.98,33.87,33.98,45826.0,33.778,33.8278,33.7183,33.8278,45826.0
2021-01-06 13:30:00,33.98,34.05,33.95,34.03,30321.0,33.8278,33.8975,33.7979,33.8776,30321.0
2021-01-06 13:40:00,34.05,34.13,34.04,34.08,31638.0,33.8975,33.9771,33.8875,33.9273,31638.0
2021-01-06 13:50:00,34.08,34.1,34.02,34.02,34602.0,33.9273,33.9472,33.8676,33.8676,34602.0
2021-01-06 14:00:00,34.03,34.04,33.96,34.03,32302.0,33.8776,33.8875,33.8079,33.8776,32302.0
2021-01-06 14:10:00,34.03,34.11,34.02,34.07,55970.0,33.8776,33.9572,33.8676,33.9174,55970.0
2021-01-06 14:20:00,34.07,34.14,33.72,33.72,213828.0,33.9174,33.9871,33.5689,33.5689,213828.0
2021-01-06 14:30:00,33.73,33.85,33.65,33.71,55803.0,33.5789,33.6984,33.4993,33.559,55803.0
2021-01-06 14:40:00,33.71,33.77,33.52,33.54,59051.0,33.559,33.6187,33.3698,33.3898,59051.0
2021-01-06 14:50:00,33.55,33.72,33.47,33.72,39415.0,33.3997,33.5689,33.3201,33.5689,39415.0
2021-01-06 15:00:00,33.71,33.73,33.55,33.55,36412.0,33.559,33.5789,33.3997,33.3997,36412.0
2021-01-06 15:10:00,33.56,33.67,33.55,33.63,55300.0,33.4097,33.5192,33.3997,33.4794,55300.0
2021-01-06 15:20:00,33.64,33.64,33.41,33.58,57316.0,33.4893,33.4893,33.2603,33.4296,57316.0
2021-01-06 15:30:00,33.58,33.61,33.45,33.5,60459.0,33.4296,33.4594,33.3002,33.3499,60459.0
2021-01-06 15:40:00,33.49,33.62,33.49,33.57,58992.0,33.34,33.4694,33.34,33.4196,58992.0
2021-01-06 15:50:00,33.58,33.62,33.49,33.59,245050.0,33.4296,33.4694,33.34,33.4395,245050.0
2021-01-07 09:30:00,33.48,33.58,33.2,33.23,189587.0,33.33,33.4296,33.0513,33.0811,189587.0
2021-01-07 09:40:00,33.22,33.24,32.73,32.75,136376.0,33.0712,33.0911,32.5834,32.6033,136376.0
2021-01-07 09:50:00,32.73,32.81,32.61,32.8,137634.0,32.5834,32.663,32.4639,32.6531,137634.0
2021-01-07 10:00:00,32.79,33.04,32.71,32.71,180322.0,32.6431,32.892,32.5635,32.5635,180322.0
2021-01-07 10:10:00,32.7,32.73,32.54,32.62,159039.0,32.5535,32.5834,32.3942,32.4739,159039.0
2021-01-07 10:20:00,32.62,32.73,32.57,32.67,36641.0,32.4739,32.5834,32.4241,32.5237,36641.0
2021-01-07 10:30:00,32.67,32.74,32.6,32.66,37930.0,32.5237,32.5933,32.454,32.5137,37930.0
2021-01-07 10:40:00,32.67,32.72,32.57,32.63,25820.0,32.5237,32.5734,32.4241,32.4838,25820.0
2021-01-07 10:50:00,32.59,32.61,32.45,32.46,56827.0,32.444,32.4639,32.3046,32.3146,56827.0
2021-01-07 11:00:00,32.48,32.53,32.43,32.46,37715.0,32.3345,32.3843,32.2847,32.3146,37715.0
2021-01-07 11:10:00,32.45,32.59,32.42,32.59,31489.0,32.3046,32.444,32.2748,32.444,31489.0
2021-01-07 11:20:00,32.57,32.65,32.56,32.65,14135.0,32.4241,32.5037,32.4141,32.5037,14135.0
2021-01-07 11:30:00,32.64,32.74,32.64,32.74,33693.0,32.4938,32.5933,32.4938,32.5933,33693.0
2021-01-07 11:40:00,32.76,32.9,32.75,32.82,31835.0,32.6132,32.7526,32.6033,32.673,31835.0
2021-01-07 11:50:00,32.83,32.92,32.81,32.9,20475.0,32.6829,32.7725,32.663,32.7526,20475.0
2021-01-07 12:00:00,32.91,32.97,32.91,32.96,12972.0,32.7626,32.8223,32.7626,32.8124,12972.0
2021-01-07 12:10:00,32.96,32.99,32.91,32.98,21256.0,32.8124,32.8422,32.7626,32.8323,21256.0
2021-01-07 12:20:00,32.97,33.02,32.93,33.0,21369.0,32.8223,32.8721,32.7825,32.8522,21369.0
2021-01-07 12:30:00,33.0,33.13,33.0,33.1,18871.0,32.8522,32.9816,32.8522,32.9517,18871.0
2021-01-07 12:40:00,33.09,33.16,33.09,33.12,33460.0,32.9418,33.0115,32.9418,32.9716,33460.0
2021-01-07 12:50:00,33.12,33.18,33.11,33.15,22803.0,32.9716,33.0314,32.9617,33.0015,22803.0
2021-01-07 13:00:00,33.15,33.18,33.12,33.12,23585.0,33.0015,33.0314,32.9716,32.9716,23585.0
2021-01-07 13:10:00,33.12,33.2,33.1,33.13,38568.0,32.9716,33.0513,32.9517,32.9816,38568.0
2021-01-07 13:20:00,33.13,33.13,33.07,33.07,15183.0,32.9816,32.9816,32.9219,32.9219,15183.0
2021-01-07 13:30:00,33.07,33.23,33.05,33.23,40842.0,32.9219,33.0811,32.9019,33.0811,40842.0
2021-01-07 13:40:00,33.23,33.32,33.23,33.25,46130.0,33.0811,33.1707,33.0811,33.1011,46130.0
2021-01-07 13:50:00,33.23,33.25,33.16,33.17,37924.0,33.0811,33.1011,33.0115,33.0214,37924.0
2021-01-07 14:00:00,33.17,33.17,33.08,33.09,31887.0,33.0214,33.0214,32.9318,32.9418,31887.0
2021-01-07 14:10:00,33.09,33.1,33.04,33.07,38721.0,32.9418,32.9517,32.892,32.9219,38721.0
2021-01-07 14:20:00,33.06,33.12,33.06,33.08,27366.0,32.9119,32.9716,32.9119,32.9318,27366.0
2021-01-07 14:30:00,33.08,33.1,33.04,33.06,23462.0,32.9318,32.9517,32.892,32.9119,23462.0
2021-01-07 14:40:00,33.06,33.12,33.02,33.11,27107.0,32.9119,32.9716,32.8721,32.9617,27107.0
2021-01-07 14:50:00,33.09,33.17,33.06,33.15,32172.0,32.9418,33.0214,32.9119,33.0015,32172.0
2021-01-07 15:00:00,33.14,33.18,33.09,33.16,37926.0,32.9915,33.0314,32.9418,33.0115,37926.0
2021-01-07 15:10:00,33.16,33.32,33.13,33.23,74183.0,33.0115,33.1707,32.9816,33.0811,74183.0
2021-01-07 15:20:00,33.24,33.25,33.17,33.25,53841.0,33.0911,33.1011,33.0214,33.1011,53841.0
2021-01-07 15:30:00,33.25,33.25,33.15,33.19,60782.0,33.1011,33.1011,33.0015,33.0413,60782.0
2021-01-07 15:40:00,33.19,33.24,33.17,33.22,71535.0,33.0413,33.0911,33.0214,33.0712,71535.0
2021-01-07 15:50:00,33.21,33.31,33.17,33.2,233780.0,33.0612,33.1608,33.0214,33.0513,233780.0
2021-01-08 09:30:00,33.6,33.92,33.43,33.66,261285.0,33.4495,33.7681,33.2802,33.5092,261285.0
2021-01-08 09:40:00,33.66,33.83,33.44,33.44,86975.0,33.5092,33.6785,33.2902,33.2902,86975.0
2021-01-08 09:50:00,33.46,33.59,33.44,33.56,84474.0,33.3101,33.4395,33.2902,33.4097,84474.0
2021-01-08 10:00:00,33.57,33.65,33.49,33.54,77670.0,33.4196,33.4993,33.34,33.3898,77670.0
2021-01-08 10:10:00,33.55,33.63,33.5,33.62,86537.0,33.3997,33.4794,33.3499,33.4694,86537.0
2021-01-08 10:20:00,33.62,33.62,33.45,33.47,53887.0,33.4694,33.4694,33.3002,33.3201,53887.0
2021-01-08 10:30:00,33.49,33.53,33.45,33.5,114180.0,33.34,33.3798,33.3002,33.3499,114180.0
2021-01-08 10:40:00,33.5,33.51,33.45,33.5,133518.0,33.3499,33.3599,33.3002,33.3499,133518.0
2021-01-08 10:50:00,33.5,33.59,33.45,33.53,272518.0,33.3499,33.4395,33.3002,33.3798,272518.0
2021-01-08 11:00:00,33.54,33.83,33.5,33.65,133235.0,33.3898,33.6785,33.3499,33.4993,133235.0
2021-01-08 11:10:00,33.65,33.67,33.57,33.64,60248.0,33.4993,33.5192,33.4196,33.4893,60248.0
2021-01-08 11:20:00,33.63,33.68,33.59,33.68,67999.0,33.4794,33.5291,33.4395,33.5291,67999.0
2021-01-08 11:30:00,33.67,33.95,33.63,33.9,160487.0,33.5192,33.7979,33.4794,33.7481,160487.0
2021-01-08 11:40:00,33.9,34.08,33.86,34.08,79209.0,33.7481,33.9273,33.7083,33.9273,79209.0
2021-01-08 11:50:00,34.07,34.07,33.92,34.03,41699.0,33.9174,33.9174,33.7681,33.8776,41699.0
2021-01-08 12:00:00,34.03,34.08,34.01,34.05,44910.0,33.8776,33.9273,33.8576,33.8975,44910.0
2021-01-08 12:10:00,34.05,34.05,34.0,34.02,44727.0,33.8975,33.8975,33.8477,33.8676,44727.0
2021-01-08 12:20:00,34.01,34.01,33.89,33.9,21480.0,33.8576,33.8576,33.7382,33.7481,21480.0
2021-01-08 12:30:00,33.9,33.9,33.69,33.69,23252.0,33.7481,33.7481,33.5391,33.5391,23252.0
2021-01-08 12:40:00,33.72,33.74,33.54,33.57,39345.0,33.5689,33.5889,33.3898,33.4196,39345.0
2021-01-08 12:50:00,33.59,33.61,33.51,33.54,29281.0,33.4395,33.4594,33.3599,33.3898,29281.0
2021-01-08 13:00:00,33.55,33.7,33.49,33.7,47690.0,33.3997,33.549,33.34,33.549,47690.0
2021-01-08 13:10:00,33.72,33.72,33.55,33.55,28632.0,33.5689,33.5689,33.3997,33.3997,28632.0
2021-01-08 13:20:00,33.55,33.55,33.38,33.5,35503.0,33.3997,33.3997,33.2305,33.3499,35503.0
2021-01-08 13:30:00,33.5,33.51,33.34,33.38,28825.0,33.3499,33.3599,33.1906,33.2305,28825.0
2021-01-08 13:40:00,33.37,33.43,33.36,33.43,23995.0,33.2205,33.2802,33.2106,33.2802,23995.0
2021-01-08 13:50:00,33.43,33.47,33.37,33.38,23526.0,33.2802,33.3201,33.2205,33.2305,23526.0
2021-01-08 14:00:00,33.38,33.42,33.36,33.37,29453.0,33.2305,33.2703,33.2106,33.2205,29453.0
2021-01-08 14:10:00,33.36,33.51,33.36,33.5,31915.0,33.2106,33.3599,33.2106,33.3499,31915.0
2021-01-08 14:20:00,33.5,33.53,33.41,33.52,33871.0,33.3499,33.3798,33.2603,33.3698,33871.0
2021-01-08 14:30:00,33.52,33.55,33.47,33.52,23898.0,33.3698,33.3997,33.3201,33.3698,23898.0
2021-01-08 14:40:00,33.52,33.58,33.49,33.57,40714.0,33.3698,33.4296,33.34,33.4196,40714.0
2021-01-08 14:50:00,33.58,33.63,33.55,33.61,37075.0,33.4296,33.4794,33.3997,33.4594,37075.0
2021-01-08 15:00:00,33.61,33.66,33.57,33.65,39099.0,33.4594,33.5092,33.4196,33.4993,39099.0
2021-01-08 15:10:00,33.65,33.74,33.62,33.74,32918.0,33.4993,33.5889,33.4694,33.5889,32918.0
2021-01-08 15:20:00,33.73,33.76,33.66,33.75,45288.0,33.5789,33.6088,33.5092,33.5988,45288.0
2021-01-08 15:30:00,33.74,33.81,33.74,33.77,37875.0,33.5889,33.6585,33.5889,33.6187,37875.0
2021-01-08 15:40:00,33.77,33.83,33.73,33.74,106055.0,33.6187,33.6785,33.5789,33.5889,106055.0
2021-01-08 15:50:00,33.74,33.77,33.63,33.76,293164.0,33.5889,33.6187,33.4794,33.6088,293164.0
2021-01-11 09:30:00,33.97,34.17,33.63,33.94,298913.0,33.8178,34.0169,33.4794,33.788,298913.0
2021-01-11 09:40:00,33.94,33.94,33.6,33.64,88525.0,33.788,33.788,33.4495,33.4893,88525.0
2021-01-11 09:50:00,33.65,33.71,33.43,33.46,56276.0,33.4993,33.559,33.2802,33.3101,56276.0
2021-01-11 10:00:00,33.45,33.5,33.31,33.44,93507.0,33.3002,33.3499,33.1608,33.2902,93507.0
2021-01-11 10:10:00,33.44,33.61,33.41,33.48,47891.0,33.2902,33.4594,33.2603,33.33,47891.0
2021-01-11 10:20:00,33.5,33.6,33.47,33.51,51417.0,33.3499,33.4495,33.3201,33.3599,51417.0
2021-01-11 10:30:00,33.5,33.53,33.26,33.26,63810.0,33.3499,33.3798,33.111,33.111,63810.0
2021-01-11 10:40:00,33.25,33.31,33.21,33.26,36273.0,33.1011,33.1608,33.0612,33.111,36273.0
2021-01-11 10:50:00,33.26,33.39,33.22,33.39,48582.0,33.111,33.2404,33.0712,33.2404,48582.0
2021-01-11 11:00:00,33.39,33.4,33.27,33.27,44047.0,33.2404,33.2504,33.121,33.121,44047.0
2021-01-11 11:10:00,33.27,33.27,33.12,33.17,30210.0,33.121,33.121,32.9716,33.0214,30210.0
2021-01-11 11:20:00,33.17,33.26,33.12,33.26,22885.0,33.0214,33.111,32.9716,33.111,22885.0
2021-01-11 11:30:00,33.25,33.25,33.07,33.09,25072.0,33.1011,33.1011,32.9219,32.9418,25072.0
2021-01-11 11:40:00,33.09,33.11,33.04,33.11,21435.0,32.9418,32.9617,32.892,32.9617,21435.0
2021-01-11 11:50:00,33.09,33.15,33.06,33.13,16032.0,32.9418,33.0015,32.9119,32.9816,16032.0
2021-01-11 12:00:00,33.14,33.14,33.1,33.14,15038.0,32.9915,32.9915,32.9517,32.9915,15038.0
2021-01-11 12:10:00,33.14,33.2,33.14,33.17,32117.0,32.9915,33.0513,32.9915,33.0214,32117.0
2021-01-11 12:20:00,33.16,33.2,33.14,33.17,14199.0,33.0115,33.0513,32.9915,33.0214,14199.0
2021-01-11 12:30:00,33.18,33.23,33.18,33.22,12799.0,33.0314,33.0811,33.0314,33.0712,12799.0
2021-01-11 12:40:00,33.23,33.3,33.23,33.3,15145.0,33.0811,33.1508,33.0811,33.1508,15145.0
2021-01-11 12:50:00,33.3,33.31,33.22,33.23,18595.0,33.1508,33.1608,33.0712,33.0811,18595.0
2021-01-11 13:00:00,33.26,33.27,33.23,33.23,9129.0,33.111,33.121,33.0811,33.0811,9129.0
2021-01-11 13:10:00,33.24,33.28,33.23,33.25,17713.0,33.0911,33.1309,33.0811,33.1011,17713.0
2021-01-11 13:20:00,33.24,33.24,33.16,33.16,23355.0,33.0911,33.0911,33.0115,33.0115,23355.0
2021-01-11 13:30:00,33.18,33.26,33.16,33.24,16403.0,33.0314,33.111,33.0115,33.0911,16403.0
2021-01-11 13:40:00,33.24,33.28,33.21,33.27,14584.0,33.0911,33.1309,33.0612,33.121,14584.0
2021-01-11 13:50:00,33.28,33.32,33.27,33.27,10155.0,33.1309,33.1707,33.121,33.121,10155.0
2021-01-11 14:00:00,33.26,33.26,33.19,33.21,22667.0,33.111,33.111,33.0413,33.0612,22667.0
2021-01-11 14:10:00,33.22,33.26,33.16,33.17,11083.0,33.0712,33.111,33.0115,33.0214,11083.0
2021-01-11 14:20:00,33.16,33.18,33.02,33.04,29620.0,33.0115,33.0314,32.8721,32.892,29620.0
2021-01-11 14:30:00,33.03,33.09,33.02,33.05,24134.0,32.882,32.9418,32.8721,32.9019,24134.0
2021-01-11 14:40:00,33.05,33.07,33.02,33.05,35401.0,32.9019,32.9219,32.8721,32.9019,35401.0
2021-01-11 14:50:00,33.05,33.08,33.02,33.07,44537.0,32.9019,32.9318,32.8721,32.9219,44537.0
2021-01-11 15:00:00,33.07,33.13,33.04,33.12,40020.0,32.9219,32.9816,32.892,32.9716,40020.0
2021-01-11 15:10:00,33.13,33.15,33.03,33.05,48008.0,32.9816,33.0015,32.882,32.9019,48008.0
2021-01-11 15:20:00,33.04,33.06,32.98,33.04,52952.0,32.892,32.9119,32.8323,32.892,52952.0
2021-01-11 15:30:00,33.05,33.1,33.01,33.05,46154.0,32.9019,32.9517,32.8621,32.9019,46154.0
2021-01-11 15:40:00,33.04,33.13,33.02,33.12,60643.0,32.892,32.9816,32.8721,32.9716,60643.0
2021-01-11 15:50:00,33.12,33.22,33.1,33.13,153496.0,32.9716,33.0712,32.9517,32.9816,153496.0
2021-01-12 09:30:00,33.15,33.34,33.13,33.13,122834.0,33.0015,33.1906,32.9816,32.9816,122834.0
2021-01-12 09:40:00,33.14,33.29,33.13,33.2,50712.0,32.9915,33.1409,32.9816,33.0513,50712.0
2021-01-12 09:50:00,33.19,33.33,33.12,33.23,151334.0,33.0413,33.1807,32.9716,33.0811,151334.0
2021-01-12 10:00:00,33.24,33.24,33.07,33.09,128364.0,33.0911,33.0911,32.9219,32.9418,128364.0
2021-01-12 10:10:00,33.13,33.17,32.82,32.84,201797.0,32.9816,33.0214,32.673,32.6929,201797.0
2021-01-12 10:20:00,32.84,32.85,32.32,32.56,204847.0,32.6929,32.7028,32.1752,32.4141,204847.0
2021-01-12 10:30:00,32.58,32.61,32.51,32.54,117898.0,32.4341,32.4639,32.3644,32.3942,117898.0
2021-01-12 10:40:00,32.55,32.69,32.54,32.62,121385.0,32.4042,32.5436,32.3942,32.4739,121385.0
2021-01-12 10:50:00,32.61,32.79,32.61,32.74,29173.0,32.4639,32.6431,32.4639,32.5933,29173.0
2021-01-12 11:00:00,32.76,32.78,32.68,32.72,25669.0,32.6132,32.6332,32.5336,32.5734,25669.0
2021-01-12 11:10:00,32.72,32.78,32.71,32.76,22234.0,32.5734,32.6332,32.5635,32.6132,22234.0
2021-01-12 11:20:00,32.77,32.86,32.73,32.77,79415.0,32.6232,32.7128,32.5834,32.6232,79415.0
2021-01-12 11:30:00,32.77,32.78,32.57,32.57,61074.0,32.6232,32.6332,32.4241,32.4241,61074.0
2021-01-12 11:40:00,32.58,32.64,32.53,32.64,40731.0,32.4341,32.4938,32.3843,32.4938,40731.0
2021-01-12 11:50:00,32.64,32.73,32.58,32.68,35411.0,32.4938,32.5834,32.4341,32.5336,35411.0
2021-01-12 12:00:00,32.67,32.72,32.54,32.59,31151.0,32.5237,32.5734,32.3942,32.444,31151.0
2021-01-12 12:10:00,32.58,32.58,32.33,32.45,56882.0,32.4341,32.4341,32.1852,32.3046,56882.0
2021-01-12 12:20:00,32.45,32.49,32.42,32.47,26540.0,32.3046,32.3445,32.2748,32.3245,26540.0
2021-01-12 12:30:00,32.47,32.47,32.35,32.38,21822.0,32.3245,32.3245,32.2051,32.2349,21822.0
2021-01-12 12:40:00,32.36,32.42,32.31,32.41,36148.0,32.215,32.2748,32.1653,32.2648,36148.0
2021-01-12 12:50:00,32.41,32.54,32.4,32.52,34623.0,32.2648,32.3942,32.2549,32.3743,34623.0
2021-01-12 13:00:00,32.51,32.63,32.5,32.55,21112.0,32.3644,32.4838,32.3544,32.4042,21112.0
2021-01-12 13:10:00,32.54,32.58,32.5,32.52,32499.0,32.3942,32.4341,32.3544,32.3743,32499.0
2021-01-12 13:20:00,32.52,32.54,32.44,32.5,48456.0,32.3743,32.3942,32.2947,32.3544,48456.0
2021-01-12 13:30:00,32.52,32.56,32.49,32.51,23567.0,32.3743,32.4141,32.3445,32.3644,23567.0
2021-01-12 13:40:00,32.51,32.56,32.49,32.52,45136.0,32.3644,32.4141,32.3445,32.3743,45136.0
2021-01-12 13:50:00,32.52,32.64,32.51,32.61,18839.0,32.3743,32.4938,32.3644,32.4639,18839.0
2021-01-12 14:00:00,32.6,32.69,32.6,32.67,17684.0,32.454,32.5436,32.454,32.5237,17684.0
2021-01-12 14:10:00,32.68,32.76,32.63,32.64,18229.0,32.5336,32.6132,32.4838,32.4938,18229.0
2021-01-12 14:20:00,32.65,32.74,32.63,32.7,14256.0,32.5037,32.5933,32.4838,32.5535,14256.0
2021-01-12 14:30:00,32.7,32.77,32.68,32.77,11491.0,32.5535,32.6232,32.5336,32.6232,11491.0
2021-01-12 14:40:00,32.76,32.77,32.7,32.75,16487.0,32.6132,32.6232,32.5535,32.6033,16487.0
2021-01-12 14:50:00,32.73,32.76,32.69,32.72,22558.0,32.5834,32.6132,32.5436,32.5734,22558.0
2021-01-12 15:00:00,32.73,32.73,32.65,32.69,15558.0,32.5834,32.5834,32.5037,32.5436,15558.0
2021-01-12 15:10:00,32.7,32.72,32.66,32.7,35737.0,32.5535,32.5734,32.5137,32.5535,35737.0
2021-01-12 15:20:00,32.7,32.72,32.61,32.64,29206.0,32.5535,32.5734,32.4639,32.4938,29206.0
2021-01-12 15:30:00,32.64,32.65,32.59,32.63,38478.0,32.4938,32.5037,32.444,32.4838,38478.0
2021-01-12 15:40:00,32.63,32.67,32.6,32.63,66094.0,32.4838,32.5237,32.454,32.4838,66094.0
2021-01-12 15:50:00,32.63,32.75,32.62,32.65,172641.0,32.4838,32.6033,32.4739,32.5037,172641.0
2021-01-13 09:30:00,32.76,32.96,32.51,32.51,104325.0,32.6132,32.8124,32.3644,32.3644,104325.0
2021-01-13 09:40:00,32.55,32.96,32.53,32.94,43706.0,32.4042,32.8124,32.3843,32.7924,43706.0
2021-01-13 09:50:00,32.95,33.06,32.81,32.85,62155.0,32.8024,32.9119,32.663,32.7028,62155.0
2021-01-13 10:00:00,32.87,33.02,32.84,32.93,67979.0,32.7228,32.8721,32.6929,32.7825,67979.0
2021-01-13 10:10:00,32.95,32.98,32.78,32.87,41859.0,32.8024,32.8323,32.6332,32.7228,41859.0
2021-01-13 10:20:00,32.87,32.87,32.73,32.87,29700.0,32.7228,32.7228,32.5834,32.7228,29700.0
2021-01-13 10:30:00,32.88,32.91,32.77,32.8,29960.0,32.7327,32.7626,32.6232,32.6531,29960.0
2021-01-13 10:40:00,32.81,32.83,32.67,32.74,19353.0,32.663,32.6829,32.5237,32.5933,19353.0
2021-01-13 10:50:00,32.74,32.74,32.61,32.71,29440.0,32.5933,32.5933,32.4639,32.5635,29440.0
2021-01-13 11:00:00,32.69,32.71,32.6,32.62,21507.0,32.5436,32.5635,32.454,32.4739,21507.0
2021-01-13 11:10:00,32.61,32.65,32.54,32.55,17745.0,32.4639,32.5037,32.3942,32.4042,17745.0
2021-01-13 11:20:00,32.56,32.65,32.52,32.62,19930.0,32.4141,32.5037,32.3743,32.4739,19930.0
2021-01-13 11:30:00,32.63,32.66,32.6,32.66,10108.0,32.4838,32.5137,32.454,32.5137,10108.0
2021-01-13 11:40:00,32.66,32.74,32.64,32.74,19659.0,32.5137,32.5933,32.4938,32.5933,19659.0
2021-01-13 11:50:00,32.72,32.73,32.64,32.66,20113.0,32.5734,32.5834,32.4938,32.5137,20113.0
2021-01-13 12:00:00,32.67,32.76,32.66,32.74,9163.0,32.5237,32.6132,32.5137,32.5933,9163.0
2021-01-13 12:10:00,32.73,32.75,32.67,32.67,12141.0,32.5834,32.6033,32.5237,32.5237,12141.0
2021-01-13 12:20:00,32.68,32.74,32.66,32.74,10970.0,32.5336,32.5933,32.5137,32.5933,10970.0
2021-01-13 12:30:00,32.73,32.79,32.69,32.78,13607.0,32.5834,32.6431,32.5436,32.6332,13607.0
2021-01-13 12:40:00,32.79,32.87,32.79,32.83,67756.0,32.6431,32.7228,32.6431,32.6829,67756.0
2021-01-13 12:50:00,32.82,32.88,32.76,32.85,14618.0,32.673,32.7327,32.6132,32.7028,14618.0
2021-01-13 13:00:00,32.86,32.92,32.85,32.87,27687.0,32.7128,32.7725,32.7028,32.7228,27687.0
2021-01-13 13:10:00,32.86,32.92,32.83,32.83,11115.0,32.7128,32.7725,32.6829,32.6829,11115.0
2021-01-13 13:20:00,32.83,32.89,32.83,32.89,30101.0,32.6829,32.7427,32.6829,32.7427,30101.0
2021-01-13 13:30:00,32.88,32.96,32.88,32.91,11913.0,32.7327,32.8124,32.7327,32.7626,11913.0
2021-01-13 13:40:00,32.91,32.94,32.88,32.91,15892.0,32.7626,32.7924,32.7327,32.7626,15892.0
2021-01-13 13:50:00,32.92,33.17,32.9,33.14,40155.0,32.7725,33.0214,32.7526,32.9915,40155.0
2021-01-13 14:00:00,33.13,33.31,33.13,33.26,93633.0,32.9816,33.1608,32.9816,33.111,93633.0
2021-01-13 14:10:00,33.27,33.34,33.23,33.32,57429.0,33.121,33.1906,33.0811,33.1707,57429.0
2021-01-13 14:20:00,33.32,33.38,33.28,33.28,41058.0,33.1707,33.2305,33.1309,33.1309,41058.0
2021-01-13 14:30:00,33.28,33.32,33.23,33.29,17621.0,33.1309,33.1707,33.0811,33.1409,17621.0
2021-01-13 14:40:00,33.27,33.28,33.17,33.18,14693.0,33.121,33.1309,33.0214,33.0314,14693.0
2021-01-13 14:50:00,33.19,33.23,33.16,33.21,9877.0,33.0413,33.0811,33.0115,33.0612,9877.0
2021-01-13 15:00:00,33.2,33.22,33.11,33.14,27102.0,33.0513,33.0712,32.9617,32.9915,27102.0
2021-01-13 15:10:00,33.15,33.2,33.11,33.12,14635.0,33.0015,33.0513,32.9617,32.9716,14635.0
2021-01-13 15:20:00,33.12,33.14,33.0,33.04,16067.0,32.9716,32.9915,32.8522,32.892,16067.0
2021-01-13 15:30:00,33.04,33.06,32.91,32.96,72603.0,32.892,32.9119,32.7626,32.8124,72603.0
2021-01-13 15:40:00,32.96,33.0,32.93,32.97,35331.0,32.8124,32.8522,32.7825,32.8223,35331.0
2021-01-13 15:50:00,32.97,33.02,32.95,32.97,107555.0,32.8223,32.8721,32.8024,32.8223,107555.0
2021-01-14 09:30:00,33.13,33.49,33.13,33.37,118350.0,32.9816,33.34,32.9816,33.2205,118350.0
2021-01-14 09:40:00,33.34,33.44,33.18,33.42,71571.0,33.1906,33.2902,33.0314,33.2703,71571.0
2021-01-14 09:50:00,33.4,33.49,33.29,33.41,101250.0,33.2504,33.34,33.1409,33.2603,101250.0
2021-01-14 10:00:00,33.41,33.53,33.26,33.27,165755.0,33.2603,33.3798,33.111,33.121,165755.0
2021-01-14 10:10:00,33.28,33.33,33.18,33.29,102968.0,33.1309,33.1807,33.0314,33.1409,102968.0
2021-01-14 10:20:00,33.29,33.3,33.18,33.23,32002.0,33.1409,33.1508,33.0314,33.0811,32002.0
2021-01-14 10:30:00,33.22,33.22,33.15,33.16,24829.0,33.0712,33.0712,33.0015,33.0115,24829.0
2021-01-14 10:40:00,33.16,33.18,32.97,32.97,29533.0,33.0115,33.0314,32.8223,32.8223,29533.0
2021-01-14 10:50:00,32.97,33.05,32.93,33.02,26138.0,32.8223,32.9019,32.7825,32.8721,26138.0
2021-01-14 11:00:00,33.02,33.09,33.01,33.08,21029.0,32.8721,32.9418,32.8621,32.9318,21029.0
2021-01-14 11:10:00,33.09,33.14,33.05,33.13,38856.0,32.9418,32.9915,32.9019,32.9816,38856.0
2021-01-14 11:20:00,33.14,33.25,33.13,33.23,33816.0,32.9915,33.1011,32.9816,33.0811,33816.0
2021-01-14 11:30:00,33.23,33.26,33.21,33.26,24067.0,33.0811,33.111,33.0612,33.111,24067.0
2021-01-14 11:40:00,33.26,33.41,33.25,33.4,27639.0,33.111,33.2603,33.1011,33.2504,27639.0
2021-01-14 11:50:00,33.4,33.41,33.28,33.3,20476.0,33.2504,33.2603,33.1309,33.1508,20476.0
2021-01-14 12:00:00,33.28,33.3,33.26,33.29,14838.0,33.1309,33.1508,33.111,33.1409,14838.0
2021-01-14 12:10:00,33.29,33.37,33.27,33.35,23626.0,33.1409,33.2205,33.121,33.2006,23626.0
2021-01-14 12:20:00,33.34,33.35,33.31,33.33,19070.0,33.1906,33.2006,33.1608,33.1807,19070.0
2021-01-14 12:30:00,33.34,33.36,33.23,33.23,19504.0,33.1906,33.2106,33.0811,33.0811,19504.0
2021-01-14 12:40:00,33.22,33.27,33.18,33.25,20324.0,33.0712,33.121,33.0314,33.1011,20324.0
2021-01-14 12:50:00,33.25,33.28,33.22,33.26,12589.0,33.1011,33.1309,33.0712,33.111,12589.0
2021-01-14 13:00:00,33.26,33.36,33.26,33.31,13881.0,33.111,33.2106,33.111,33.1608,13881.0
2021-01-14 13:10:00,33.31,33.37,33.29,33.32,11300.0,33.1608,33.2205,33.1409,33.1707,11300.0
2021-01-14 13:20:00,33.31,33.35,33.26,33.3,9299.0,33.1608,33.2006,33.111,33.1508,9299.0
2021-01-14 13:30:00,33.3,33.38,33.29,33.37,12124.0,33.1508,33.2305,33.1409,33.2205,12124.0
2021-01-14 13:40:00,33.36,33.38,33.31,33.35,11076.0,33.2106,33.2305,33.1608,33.2006,11076.0
2021-01-14 13:50:00,33.33,33.34,33.3,33.32,7287.0,33.1807,33.1906,33.1508,33.1707,7287.0
2021-01-14 14:00:00,33.32,33.38,33.31,33.35,18415.0,33.1707,33.2305,33.1608,33.2006,18415.0
2021-01-14 14:10:00,33.35,33.36,33.3,33.3,16611.0,33.2006,33.2106,33.1508,33.1508,16611.0
2021-01-14 14:20:00,33.3,33.3,33.24,33.25,17288.0,33.1508,33.1508,33.0911,33.1011,17288.0
2021-01-14 14:30:00,33.25,33.31,33.18,33.23,106010.0,33.1011,33.1608,33.0314,33.0811,106010.0
2021-01-14 14:40:00,33.21,33.21,33.08,33.1,23751.0,33.0612,33.0612,32.9318,32.9517,23751.0
2021-01-14 14:50:00,33.09,33.1,33.07,33.08,19756.0,32.9418,32.9517,32.9219,32.9318,19756.0
2021-01-14 15:00:00,33.08,33.11,33.07,33.09,20982.0,32.9318,32.9617,32.9219,32.9418,20982.0
2021-01-14 15:10:00,33.08,33.09,32.88,32.88,29133.0,32.9318,32.9418,32.7327,32.7327,29133.0
2021-01-14 15:20:00,32.89,32.93,32.87,32.9,23355.0,32.7427,32.7825,32.7228,32.7526,23355.0
2021-01-14 15:30:00,32.91,33.02,32.9,33.01,36416.0,32.7626,32.8721,32.7526,32.8621,36416.0
2021-01-14 15:40:00,33.01,33.04,32.98,32.99,47084.0,32.8621,32.892,32.8323,32.8422,47084.0
2021-01-14 15:50:00,33.0,33.06,32.96,33.01,145840.0,32.8522,32.9119,32.8124,32.8621,145840.0
2021-01-15 09:30:00,33.29,33.44,32.86,32.9,223758.0,33.1409,33.2902,32.7128,32.7526,223758.0
2021-01-15 09:40:00,32.88,33.0,32.79,32.97,78004.0,32.7327,32.8522,32.6431,32.8223,78004.0
2021-01-15 09:50:00,32.97,32.98,32.71,32.72,70997.0,32.8223,32.8323,32.5635,32.5734,70997.0
2021-01-15 10:00:00,32.72,32.86,32.7,32.83,221249.0,32.5734,32.7128,32.5535,32.6829,221249.0
2021-01-15 10:10:00,32.84,32.99,32.82,32.93,79436.0,32.6929,32.8422,32.673,32.7825,79436.0
2021-01-15 10:20:00,32.94,33.1,32.9,33.05,115815.0,32.7924,32.9517,32.7526,32.9019,115815.0
2021-01-15 10:30:00,33.04,33.15,32.92,32.92,169072.0,32.892,33.0015,32.7725,32.7725,169072.0
2021-01-15 10:40:00,32.91,32.96,32.86,32.9,21356.0,32.7626,32.8124,32.7128,32.7526,21356.0
2021-01-15 10:50:00,32.91,33.0,32.91,32.98,35376.0,32.7626,32.8522,32.7626,32.8323,35376.0
2021-01-15 11:00:00,32.97,33.03,32.95,33.01,59179.0,32.8223,32.882,32.8024,32.8621,59179.0
2021-01-15 11:10:00,33.02,33.03,32.97,33.02,45721.0,32.8721,32.882,32.8223,32.8721,45721.0
2021-01-15 11:20:00,33.01,33.06,32.97,33.06,43433.0,32.8621,32.9119,32.8223,32.9119,43433.0
2021-01-15 11:30:00,33.06,33.13,33.03,33.09,37423.0,32.9119,32.9816,32.882,32.9418,37423.0
2021-01-15 11:40:00,33.1,33.13,33.02,33.05,21268.0,32.9517,32.9816,32.8721,32.9019,21268.0
2021-01-15 11:50:00,33.05,33.13,33.04,33.13,36235.0,32.9019,32.9816,32.892,32.9816,36235.0
2021-01-15 12:00:00,33.11,33.17,33.1,33.1,24964.0,32.9617,33.0214,32.9517,32.9517,24964.0
2021-01-15 12:10:00,33.09,33.11,33.04,33.07,19033.0,32.9418,32.9617,32.892,32.9219,19033.0
2021-01-15 12:20:00,33.06,33.09,33.0,33.02,18636.0,32.9119,32.9418,32.8522,32.8721,18636.0
2021-01-15 12:30:00,33.0,33.06,33.0,33.06,8810.0,32.8522,32.9119,32.8522,32.9119,8810.0
2021-01-15 12:40:00,33.06,33.11,33.05,33.07,14718.0,32.9119,32.9617,32.9019,32.9219,14718.0
2021-01-15 12:50:00,33.06,33.16,33.04,33.16,23779.0,32.9119,33.0115,32.892,33.0115,23779.0
2021-01-15 13:00:00,33.16,33.16,33.1,33.1,11582.0,33.0115,33.0115,32.9517,32.9517,11582.0
2021-01-15 13:10:00,33.11,33.26,33.11,33.25,19313.0,32.9617,33.111,32.9617,33.1011,19313.0
2021-01-15 13:20:00,33.26,33.27,33.22,33.23,20436.0,33.111,33.121,33.0712,33.0811,20436.0
2021-01-15 13:30:00,33.23,33.23,33.1,33.16,29951.0,33.0811,33.0811,32.9517,33.0115,29951.0
2021-01-15 13:40:00,33.16,33.2,33.11,33.11,57932.0,33.0115,33.0513,32.9617,32.9617,57932.0
2021-01-15 13:50:00,33.1,33.11,33.03,33.04,15765.0,32.9517,32.9617,32.882,32.892,15765.0
2021-01-15 14:00:00,33.04,33.05,32.96,32.97,22662.0,32.892,32.9019,32.8124,32.8223,22662.0
2021-01-15 14:10:00,32.97,33.06,32.92,32.98,63351.0,32.8223,32.9119,32.7725,32.8323,63351.0
2021-01-15 14:20:00,32.95,32.98,32.91,32.98,32873.0,32.8024,32.8323,32.7626,32.8323,32873.0
2021-01-15 14:30:00,32.98,33.03,32.98,33.02,23220.0,32.8323,32.882,32.8323,32.8721,23220.0
2021-01-15 14:40:00,33.02,33.02,32.99,33.01,12317.0,32.8721,32.8721,32.8422,32.8621,12317.0
2021-01-15 14:50:00,33.0,33.01,32.92,32.92,21984.0,32.8522,32.8621,32.7725,32.7725,21984.0
2021-01-15 15:00:00,32.92,32.98,32.92,32.95,34050.0,32.7725,32.8323,32.7725,32.8024,34050.0
2021-01-15 15:10:00,32.96,33.02,32.94,33.01,37306.0,32.8124,32.8721,32.7924,32.8621,37306.0
2021-01-15 15:20:00,33.0,33.02,32.96,33.01,58324.0,32.8522,32.8721,32.8124,32.8621,58324.0
2021-01-15 15:30:00,33.01,33.08,32.99,33.05,75185.0,32.8621,32.9318,32.8422,32.9019,75185.0
2021-01-15 15:40:00,33.06,33.08,33.02,33.08,75935.0,32.9119,32.9318,32.8721,32.9318,75935.0
2021-01-15 15:50:00,33.09,33.14,33.06,33.13,189083.0,32.9418,32.9915,32.9119,32.9816,189083.0
2021-01-19 09:30:00,33.02,33.37,32.96,33.13,378400.0,32.8721,33.2205,32.8124,32.9816,378400.0
2021-01-19 09:40:00,33.12,33.16,32.98,33.11,274749.0,32.9716,33.0115,32.8323,32.9617,274749.0
2021-01-19 09:50:00,33.12,33.36,33.09,33.33,331326.0,32.9716,33.2106,32.9418,33.1807,331326.0
2021-01-19 10:00:00,33.34,33.41,33.2,33.29,127229.0,33.1906,33.2603,33.0513,33.1409,127229.0
2021-01-19 10:10:00,33.3,33.42,33.08,33.1,207930.0,33.1508,33.2703,32.9318,32.9517,207930.0
2021-01-19 10:20:00,33.09,33.16,33.03,33.16,56670.0,32.9418,33.0115,32.882,33.0115,56670.0
2021-01-19 10:30:00,33.17,33.19,33.14,33.18,38245.0,33.0214,33.0413,32.9915,33.0314,38245.0
2021-01-19 10:40:00,33.19,33.35,33.19,33.31,37347.0,33.0413,33.2006,33.0413,33.1608,37347.0
2021-01-19 10:50:00,33.32,33.32,33.17,33.18,42669.0,33.1707,33.1707,33.0214,33.0314,42669.0
2021-01-19 11:00:00,33.18,33.31,33.18,33.3,55431.0,33.0314,33.1608,33.0314,33.1508,55431.0
2021-01-19 11:10:00,33.32,33.36,33.25,33.3,46266.0,33.1707,33.2106,33.1011,33.1508,46266.0
2021-01-19 11:20:00,33.3,33.39,33.26,33.38,61120.0,33.1508,33.2404,33.111,33.2305,61120.0
2021-01-19 11:30:00,33.38,33.38,33.24,33.24,33122.0,33.2305,33.2305,33.0911,33.0911,33122.0
2021-01-19 11:40:00,33.25,33.28,33.19,33.23,26775.0,33.1011,33.1309,33.0413,33.0811,26775.0
2021-01-19 11:50:00,33.23,33.23,33.19,33.21,19374.0,33.0811,33.0811,33.0413,33.0612,19374.0
2021-01-19 12:00:00,33.21,33.22,33.12,33.14,46517.0,33.0612,33.0712,32.9716,32.9915,46517.0
2021-01-19 12:10:00,33.13,33.16,33.09,33.15,37931.0,32.9816,33.0115,32.9418,33.0015,37931.0
2021-01-19 12:20:00,33.15,33.15,33.08,33.11,27837.0,33.0015,33.0015,32.9318,32.9617,27837.0
2021-01-19 12:30:00,33.1,33.16,33.09,33.16,27894.0,32.9517,33.0115,32.9418,33.0115,27894.0
2021-01-19 12:40:00,33.16,33.27,33.15,33.27,19319.0,33.0115,33.121,33.0015,33.121,19319.0
2021-01-19 12:50:00,33.27,33.42,33.26,33.36,91407.0,33.121,33.2703,33.111,33.2106,91407.0
2021-01-19 13:00:00,33.35,33.47,33.34,33.46,33345.0,33.2006,33.3201,33.1906,33.3101,33345.0
2021-01-19 13:10:00,33.46,33.47,33.39,33.39,28041.0,33.3101,33.3201,33.2404,33.2404,28041.0
2021-01-19 13:20:00,33.38,33.39,33.3,33.3,21937.0,33.2305,33.2404,33.1508,33.1508,21937.0
2021-01-19 13:30:00,33.3,33.33,33.25,33.33,31151.0,33.1508,33.1807,33.1011,33.1807,31151.0
2021-01-19 13:40:00,33.34,33.38,33.32,33.36,28468.0,33.1906,33.2305,33.1707,33.2106,28468.0
2021-01-19 13:50:00,33.36,33.43,33.34,33.4,46579.0,33.2106,33.2802,33.1906,33.2504,46579.0
2021-01-19 14:00:00,33.41,33.44,33.37,33.41,34399.0,33.2603,33.2902,33.2205,33.2603,34399.0
2021-01-19 14:10:00,33.42,33.47,33.4,33.47,35497.0,33.2703,33.3201,33.2504,33.3201,35497.0
2021-01-19 14:20:00,33.47,33.47,33.32,33.33,34721.0,33.3201,33.3201,33.1707,33.1807,34721.0
2021-01-19 14:30:00,33.33,33.42,33.33,33.42,36707.0,33.1807,33.2703,33.1807,33.2703,36707.0
2021-01-19 14:40:00,33.42,33.54,33.41,33.5,60214.0,33.2703,33.3898,33.2603,33.3499,60214.0
2021-01-19 14:50:00,33.5,33.57,33.45,33.49,51510.0,33.3499,33.4196,33.3002,33.34,51510.0
2021-01-19 15:00:00,33.49,33.55,33.47,33.51,57784.0,33.34,33.3997,33.3201,33.3599,57784.0
2021-01-19 15:10:00,33.51,33.6,33.5,33.59,62509.0,33.3599,33.4495,33.3499,33.4395,62509.0
2021-01-19 15:20:00,33.59,33.73,33.55,33.58,130226.0,33.4395,33.5789,33.3997,33.4296,130226.0
2021-01-19 15:30:00,33.58,33.75,33.58,33.69,158443.0,33.4296,33.5988,33.4296,33.5391,158443.0
2021-01-19 15:40:00,33.69,33.73,33.57,33.59,123086.0,33.5391,33.5789,33.4196,33.4395,123086.0
2021-01-19 15:50:00,33.59,33.71,33.59,33.67,371131.0,33.4395,33.559,33.4395,33.5192,371131.0
2021-01-20 09:30:00,33.82,34.13,33.59,34.0,233026.0,33.6685,33.9771,33.4395,33.8477,233026.0
2021-01-20 09:40:00,33.98,34.06,33.8,33.85,160962.0,33.8278,33.9074,33.6486,33.6984,160962.0
2021-01-20 09:50:00,33.86,33.93,33.73,33.86,187915.0,33.7083,33.778,33.5789,33.7083,187915.0
2021-01-20 10:00:00,33.87,33.97,33.8,33.89,173364.0,33.7183,33.8178,33.6486,33.7382,173364.0
2021-01-20 10:10:00,33.85,34.03,33.84,33.92,143848.0,33.6984,33.8776,33.6884,33.7681,143848.0
2021-01-20 10:20:00,33.91,33.91,33.7,33.83,156556.0,33.7581,33.7581,33.549,33.6785,156556.0
2021-01-20 10:30:00,33.85,33.98,33.85,33.94,91530.0,33.6984,33.8278,33.6984,33.788,91530.0
2021-01-20 10:40:00,33.95,33.98,33.64,33.65,69712.0,33.7979,33.8278,33.4893,33.4993,69712.0
2021-01-20 10:50:00,33.64,33.77,33.56,33.77,117994.0,33.4893,33.6187,33.4097,33.6187,117994.0
2021-01-20 11:00:00,33.77,33.9,33.76,33.87,50486.0,33.6187,33.7481,33.6088,33.7183,50486.0
2021-01-20 11:10:00,33.87,34.03,33.78,33.8,146421.0,33.7183,33.8776,33.6287,33.6486,146421.0
2021-01-20 11:20:00,33.8,33.82,33.63,33.63,51775.0,33.6486,33.6685,33.4794,33.4794,51775.0
2021-01-20 11:30:00,33.63,33.86,33.62,33.86,134663.0,33.4794,33.7083,33.4694,33.7083,134663.0
2021-01-20 11:40:00,33.86,33.93,33.82,33.92,32396.0,33.7083,33.778,33.6685,33.7681,32396.0
2021-01-20 11:50:00,33.93,33.96,33.8,33.93,91463.0,33.778,33.8079,33.6486,33.778,91463.0
2021-01-20 12:00:00,33.93,33.94,33.89,33.9,23102.0,33.778,33.788,33.7382,33.7481,23102.0
2021-01-20 12:10:00,33.91,33.95,33.88,33.95,18789.0,33.7581,33.7979,33.7282,33.7979,18789.0
2021-01-20 12:20:00,33.95,33.97,33.93,33.93,18489.0,33.7979,33.8178,33.778,33.778,18489.0
2021-01-20 12:30:00,33.92,34.02,33.92,33.99,20378.0,33.7681,33.8676,33.7681,33.8377,20378.0
2021-01-20 12:40:00,34.0,34.18,34.0,34.17,28531.0,33.8477,34.0269,33.8477,34.0169,28531.0
2021-01-20 12:50:00,34.17,34.2,34.09,34.2,21712.0,34.0169,34.0468,33.9373,34.0468,21712.0
2021-01-20 13:00:00,34.2,34.29,34.2,34.24,42488.0,34.0468,34.1364,34.0468,34.0866,42488.0
2021-01-20 13:10:00,34.23,34.38,34.23,34.33,45716.0,34.0767,34.226,34.0767,34.1762,45716.0
2021-01-20 13:20:00,34.32,34.35,34.27,34.29,21223.0,34.1663,34.1961,34.1165,34.1364,21223.0
2021-01-20 13:30:00,34.28,34.4,34.28,34.36,19907.0,34.1264,34.2459,34.1264,34.2061,19907.0
2021-01-20 13:40:00,34.35,34.36,34.27,34.27,27308.0,34.1961,34.2061,34.1165,34.1165,27308.0
2021-01-20 13:50:00,34.28,34.3,34.21,34.24,35799.0,34.1264,34.1463,34.0568,34.0866,35799.0
2021-01-20 14:00:00,34.25,34.32,34.22,34.3,20735.0,34.0966,34.1663,34.0667,34.1463,20735.0
2021-01-20 14:10:00,34.3,34.32,34.26,34.27,38066.0,34.1463,34.1663,34.1065,34.1165,38066.0
2021-01-20 14:20:00,34.26,34.29,34.23,34.27,22676.0,34.1065,34.1364,34.0767,34.1165,22676.0
2021-01-20 14:30:00,34.27,34.35,34.26,34.33,16164.0,34.1165,34.1961,34.1065,34.1762,16164.0
2021-01-20 14:40:00,34.32,34.35,34.3,34.3,22426.0,34.1663,34.1961,34.1463,34.1463,22426.0
2021-01-20 14:50:00,34.3,34.3,34.15,34.25,32328.0,34.1463,34.1463,33.997,34.0966,32328.0
2021-01-20 15:00:00,34.24,34.3,34.21,34.3,24629.0,34.0866,34.1463,34.0568,34.1463,24629.0
2021-01-20 15:10:00,34.29,34.3,34.21,34.26,30492.0,34.1364,34.1463,34.0568,34.1065,30492.0
2021-01-20 15:20:00,34.27,34.31,34.21,34.22,18044.0,34.1165,34.1563,34.0568,34.0667,18044.0
2021-01-20 15:30:00,34.22,34.27,34.17,34.19,31725.0,34.0667,34.1165,34.0169,34.0368,31725.0
2021-01-20 15:40:00,34.18,34.28,34.17,34.23,52496.0,34.0269,34.1264,34.0169,34.0767,52496.0
2021-01-20 15:50:00,34.25,34.59,34.19,34.57,627427.0,34.0966,34.4351,34.0368,34.4151,627427.0
2021-01-21 09:30:00,33.69,33.96,33.41,33.61,211206.0,33.5391,33.8079,33.2603,33.4594,211206.0
2021-01-21 09:40:00,33.61,33.71,33.15,33.3,144783.0,33.4594,33.559,33.0015,33.1508,144783.0
2021-01-21 09:50:00,33.28,33.45,33.18,33.3,233141.0,33.1309,33.3002,33.0314,33.1508,233141.0
2021-01-21 10:00:00,33.3,33.55,33.28,33.52,171020.0,33.1508,33.3997,33.1309,33.3698,171020.0
2021-01-21 10:10:00,33.52,33.79,33.48,33.7,246023.0,33.3698,33.6386,33.33,33.549,246023.0
2021-01-21 10:20:00,33.7,33.7,33.5,33.63,202537.0,33.549,33.549,33.3499,33.4794,202537.0
2021-01-21 10:30:00,33.63,33.66,33.54,33.65,168162.0,33.4794,33.5092,33.3898,33.4993,168162.0
2021-01-21 10:40:00,33.66,33.67,33.28,33.3,228478.0,33.5092,33.5192,33.1309,33.1508,228478.0
2021-01-21 10:50:00,33.29,33.42,33.25,33.34,133046.0,33.1409,33.2703,33.1011,33.1906,133046.0
2021-01-21 11:00:00,33.34,33.52,33.34,33.43,64112.0,33.1906,33.3698,33.1906,33.2802,64112.0
2021-01-21 11:10:00,33.44,33.51,33.37,33.5,65879.0,33.2902,33.3599,33.2205,33.3499,65879.0
2021-01-21 11:20:00,33.5,33.63,33.49,33.52,63253.0,33.3499,33.4794,33.34,33.3698,63253.0
2021-01-21 11:30:00,33.53,33.63,33.51,33.59,76606.0,33.3798,33.4794,33.3599,33.4395,76606.0
2021-01-21 11:40:00,33.59,33.67,33.56,33.67,52765.0,33.4395,33.5192,33.4097,33.5192,52765.0
2021-01-21 11:50:00,33.66,33.92,33.54,33.54,240835.0,33.5092,33.7681,33.3898,33.3898,240835.0
2021-01-21 12:00:00,33.53,33.56,33.36,33.41,61788.0,33.3798,33.4097,33.2106,33.2603,61788.0
2021-01-21 12:10:00,33.41,33.49,33.39,33.39,148383.0,33.2603,33.34,33.2404,33.2404,148383.0
2021-01-21 12:20:00,33.38,33.55,33.31,33.55,178002.0,33.2305,33.3997,33.1608,33.3997,178002.0
2021-01-21 12:30:00,33.55,33.7,33.49,33.68,74811.0,33.3997,33.549,33.34,33.5291,74811.0
2021-01-21 12:40:00,33.67,33.78,33.6,33.61,36012.0,33.5192,33.6287,33.4495,33.4594,36012.0
2021-01-21 12:50:00,33.63,33.74,33.59,33.69,50891.0,33.4794,33.5889,33.4395,33.5391,50891.0
2021-01-21 13:00:00,33.69,33.88,33.69,33.86,152124.0,33.5391,33.7282,33.5391,33.7083,152124.0
2021-01-21 13:10:00,33.9,33.93,33.68,33.71,231013.0,33.7481,33.778,33.5291,33.559,231013.0
2021-01-21 13:20:00,33.71,33.94,33.71,33.94,66387.0,33.559,33.788,33.559,33.788,66387.0
2021-01-21 13:30:00,33.92,34.07,33.91,34.04,101580.0,33.7681,33.9174,33.7581,33.8875,101580.0
2021-01-21 13:40:00,34.04,34.05,33.95,34.01,42771.0,33.8875,33.8975,33.7979,33.8576,42771.0
2021-01-21 13:50:00,34.0,34.05,33.91,33.97,30003.0,33.8477,33.8975,33.7581,33.8178,30003.0
2021-01-21 14:00:00,33.97,34.02,33.93,33.94,32547.0,33.8178,33.8676,33.778,33.788,32547.0
2021-01-21 14:10:00,33.92,33.93,33.72,33.74,25674.0,33.7681,33.778,33.5689,33.5889,25674.0
2021-01-21 14:20:00,33.73,33.9,33.7,33.83,72820.0,33.5789,33.7481,33.549,33.6785,72820.0
2021-01-21 14:30:00,33.83,33.99,33.82,33.86,79560.0,33.6785,33.8377,33.6685,33.7083,79560.0
2021-01-21 14:40:00,33.86,33.92,33.76,33.78,39706.0,33.7083,33.7681,33.6088,33.6287,39706.0
2021-01-21 14:50:00,33.78,33.81,33.71,33.72,27317.0,33.6287,33.6585,33.559,33.5689,27317.0
2021-01-21 15:00:00,33.73,33.87,33.7,33.82,80313.0,33.5789,33.7183,33.549,33.6685,80313.0
2021-01-21 15:10:00,33.82,33.93,33.76,33.89,139632.0,33.6685,33.778,33.6088,33.7382,139632.0
2021-01-21 15:20:00,33.88,33.97,33.75,33.76,144018.0,33.7282,33.8178,33.5988,33.6088,144018.0
2021-01-21 15:30:00,33.76,33.77,33.65,33.65,37885.0,33.6088,33.6187,33.4993,33.4993,37885.0
2021-01-21 15:40:00,33.65,33.65,33.54,33.58,71322.0,33.4993,33.4993,33.3898,33.4296,71322.0
2021-01-21 15:50:00,33.56,33.7,33.54,33.69,222889.0,33.4097,33.549,33.3898,33.5391,222889.0
2021-01-22 09:30:00,33.5,33.5,32.66,32.83,279860.0,33.3499,33.3499,32.5137,32.6829,279860.0
2021-01-22 09:40:00,32.84,32.99,32.76,32.95,265560.0,32.6929,32.8422,32.6132,32.8024,265560.0
2021-01-22 09:50:00,32.95,33.12,32.89,32.91,71821.0,32.8024,32.9716,32.7427,32.7626,71821.0
2021-01-22 10:00:00,32.9,32.92,32.72,32.82,133199.0,32.7526,32.7725,32.5734,32.673,133199.0
2021-01-22 10:10:00,32.82,32.83,32.61,32.69,216312.0,32.673,32.6829,32.4639,32.5436,216312.0
2021-01-22 10:20:00,32.67,32.82,32.67,32.8,55643.0,32.5237,32.673,32.5237,32.6531,55643.0
2021-01-22 10:30:00,32.8,32.85,32.73,32.84,53320.0,32.6531,32.7028,32.5834,32.6929,53320.0
2021-01-22 10:40:00,32.85,32.96,32.73,32.93,165340.0,32.7028,32.8124,32.5834,32.7825,165340.0
2021-01-22 10:50:00,32.93,33.09,32.92,33.03,62249.0,32.7825,32.9418,32.7725,32.882,62249.0
2021-01-22 11:00:00,33.01,33.19,32.99,33.17,29056.0,32.8621,33.0413,32.8422,33.0214,29056.0
2021-01-22 11:10:00,33.17,33.17,33.02,33.04,27741.0,33.0214,33.0214,32.8721,32.892,27741.0
2021-01-22 11:20:00,33.04,33.13,33.0,33.11,41083.0,32.892,32.9816,32.8522,32.9617,41083.0
2021-01-22 11:30:00,33.09,33.1,33.03,33.09,13872.0,32.9418,32.9517,32.882,32.9418,13872.0
2021-01-22 11:40:00,33.06,33.09,33.01,33.01,21522.0,32.9119,32.9418,32.8621,32.8621,21522.0
2021-01-22 11:50:00,33.0,33.05,32.99,32.99,12068.0,32.8522,32.9019,32.8422,32.8422,12068.0
2021-01-22 12:00:00,33.01,33.06,33.0,33.02,18331.0,32.8621,32.9119,32.8522,32.8721,18331.0
2021-01-22 12:10:00,33.01,33.04,33.0,33.02,20364.0,32.8621,32.892,32.8522,32.8721,20364.0
2021-01-22 12:20:00,33.02,33.05,33.0,33.05,13228.0,32.8721,32.9019,32.8522,32.9019,13228.0
2021-01-22 12:30:00,33.05,33.11,33.03,33.1,16458.0,32.9019,32.9617,32.882,32.9517,16458.0
2021-01-22 12:40:00,33.1,33.14,33.08,33.09,19165.0,32.9517,32.9915,32.9318,32.9418,19165.0
2021-01-22 12:50:00,33.09,33.12,33.08,33.11,18448.0,32.9418,32.9716,32.9318,32.9617,18448.0
2021-01-22 13:00:00,33.11,33.16,33.07,33.09,19549.0,32.9617,33.0115,32.9219,32.9418,19549.0
2021-01-22 13:10:00,33.09,33.12,33.05,33.07,23870.0,32.9418,32.9716,32.9019,32.9219,23870.0
2021-01-22 13:20:00,33.07,33.15,33.07,33.14,28806.0,32.9219,33.0015,32.9219,32.9915,28806.0
2021-01-22 13:30:00,33.14,33.14,33.1,33.1,18624.0,32.9915,32.9915,32.9517,32.9517,18624.0
2021-01-22 13:40:00,33.1,33.15,33.07,33.07,49760.0,32.9517,33.0015,32.9219,32.9219,49760.0
2021-01-22 13:50:00,33.09,33.1,33.01,33.02,22972.0,32.9418,32.9517,32.8621,32.8721,22972.0
2021-01-22 14:00:00,33.02,33.09,33.01,33.07,35607.0,32.8721,32.9418,32.8621,32.9219,35607.0
2021-01-22 14:10:00,33.08,33.3,33.06,33.3,88697.0,32.9318,33.1508,32.9119,33.1508,88697.0
2021-01-22 14:20:00,33.3,33.36,33.25,33.3,53114.0,33.1508,33.2106,33.1011,33.1508,53114.0
2021-01-22 14:30:00,33.32,33.39,33.27,33.34,33675.0,33.1707,33.2404,33.121,33.1906,33675.0
2021-01-22 14:40:00,33.35,33.47,33.35,33.43,44535.0,33.2006,33.3201,33.2006,33.2802,44535.0
2021-01-22 14:50:00,33.43,33.49,33.39,33.47,47891.0,33.2802,33.34,33.2404,33.3201,47891.0
2021-01-22 15:00:00,33.48,33.54,33.46,33.5,39433.0,33.33,33.3898,33.3101,33.3499,39433.0
2021-01-22 15:10:00,33.5,33.56,33.47,33.54,56757.0,33.3499,33.4097,33.3201,33.3898,56757.0
2021-01-22 15:20:00,33.55,33.6,33.5,33.59,83685.0,33.3997,33.4495,33.3499,33.4395,83685.0
2021-01-22 15:30:00,33.6,33.62,33.53,33.55,91894.0,33.4495,33.4694,33.3798,33.3997,91894.0
2021-01-22 15:40:00,33.54,33.55,33.44,33.44,51061.0,33.3898,33.3997,33.2902,33.2902,51061.0
2021-01-22 15:50:00,33.45,33.59,33.42,33.58,370148.0,33.3002,33.4395,33.2703,33.4296,370148.0
2021-01-25 09:30:00,33.49,33.88,33.45,33.73,137299.0,33.34,33.7282,33.3002,33.5789,137299.0
2021-01-25 09:40:00,33.75,33.84,33.43,33.47,75919.0,33.5988,33.6884,33.2802,33.3201,75919.0
2021-01-25 09:50:00,33.48,33.63,33.12,33.38,65568.0,33.33,33.4794,32.9716,33.2305,65568.0
2021-01-25 10:00:00,33.4,33.4,33.14,33.19,38903.0,33.2504,33.2504,32.9915,33.0413,38903.0
2021-01-25 10:10:00,33.19,33.44,33.17,33.42,62709.0,33.0413,33.2902,33.0214,33.2703,62709.0
2021-01-25 10:20:00,33.44,33.54,33.41,33.51,43945.0,33.2902,33.3898,33.2603,33.3599,43945.0
2021-01-25 10:30:00,33.51,33.55,33.45,33.53,32813.0,33.3599,33.3997,33.3002,33.3798,32813.0
2021-01-25 10:40:00,33.55,33.55,33.17,33.21,51098.0,33.3997,33.3997,33.0214,33.0612,51098.0
2021-01-25 10:50:00,33.22,33.23,33.05,33.08,21140.0,33.0712,33.0811,32.9019,32.9318,21140.0
2021-01-25 11:00:00,33.08,33.14,32.79,32.79,44282.0,32.9318,32.9915,32.6431,32.6431,44282.0
2021-01-25 11:10:00,32.77,32.97,32.74,32.97,49863.0,32.6232,32.8223,32.5933,32.8223,49863.0
2021-01-25 11:20:00,32.98,33.0,32.8,32.82,33806.0,32.8323,32.8522,32.6531,32.673,33806.0
2021-01-25 11:30:00,32.82,32.99,32.76,32.88,31178.0,32.673,32.8422,32.6132,32.7327,31178.0
2021-01-25 11:40:00,32.86,32.91,32.73,32.79,23759.0,32.7128,32.7626,32.5834,32.6431,23759.0
2021-01-25 11:50:00,32.79,32.82,32.74,32.78,15971.0,32.6431,32.673,32.5933,32.6332,15971.0
2021-01-25 12:00:00,32.75,32.89,32.73,32.84,14140.0,32.6033,32.7427,32.5834,32.6929,14140.0
2021-01-25 12:10:00,32.87,32.87,32.71,32.8,20956.0,32.7228,32.7228,32.5635,32.6531,20956.0
2021-01-25 12:20:00,32.83,32.88,32.77,32.81,17792.0,32.6829,32.7327,32.6232,32.663,17792.0
2021-01-25 12:30:00,32.82,32.9,32.77,32.81,30194.0,32.673,32.7526,32.6232,32.663,30194.0
2021-01-25 12:40:00,32.82,32.84,32.74,32.8,14166.0,32.673,32.6929,32.5933,32.6531,14166.0
2021-01-25 12:50:00,32.8,32.86,32.76,32.83,13922.0,32.6531,32.7128,32.6132,32.6829,13922.0
2021-01-25 13:00:00,32.83,32.88,32.77,32.86,31229.0,32.6829,32.7327,32.6232,32.7128,31229.0
2021-01-25 13:10:00,32.86,32.96,32.86,32.91,15318.0,32.7128,32.8124,32.7128,32.7626,15318.0
2021-01-25 13:20:00,32.92,32.98,32.89,32.98,15968.0,32.7725,32.8323,32.7427,32.8323,15968.0
2021-01-25 13:30:00,32.95,32.97,32.87,32.9,16252.0,32.8024,32.8223,32.7228,32.7526,16252.0
2021-01-25 13:40:00,32.89,32.91,32.79,32.8,16003.0,32.7427,32.7626,32.6431,32.6531,16003.0
2021-01-25 13:50:00,32.8,32.83,32.75,32.8,19641.0,32.6531,32.6829,32.6033,32.6531,19641.0
2021-01-25 14:00:00,32.82,32.87,32.81,32.84,26568.0,32.673,32.7228,32.663,32.6929,26568.0
2021-01-25 14:10:00,32.83,32.84,32.73,32.75,15391.0,32.6829,32.6929,32.5834,32.6033,15391.0
2021-01-25 14:20:00,32.75,32.75,32.69,32.71,18828.0,32.6033,32.6033,32.5436,32.5635,18828.0
2021-01-25 14:30:00,32.7,32.73,32.66,32.67,23241.0,32.5535,32.5834,32.5137,32.5237,23241.0
2021-01-25 14:40:00,32.66,32.71,32.64,32.65,27728.0,32.5137,32.5635,32.4938,32.5037,27728.0
2021-01-25 14:50:00,32.64,32.66,32.52,32.58,46965.0,32.4938,32.5137,32.3743,32.4341,46965.0
2021-01-25 15:00:00,32.56,32.57,32.44,32.48,94074.0,32.4141,32.4241,32.2947,32.3345,94074.0
2021-01-25 15:10:00,32.49,32.78,32.48,32.78,56368.0,32.3445,32.6332,32.3345,32.6332,56368.0
2021-01-25 15:20:00,32.78,32.91,32.77,32.87,59262.0,32.6332,32.7626,32.6232,32.7228,59262.0
2021-01-25 15:30:00,32.88,32.91,32.69,32.75,68471.0,32.7327,32.7626,32.5436,32.6033,68471.0
2021-01-25 15:40:00,32.75,32.85,32.72,32.73,101228.0,32.6033,32.7028,32.5734,32.5834,101228.0
2021-01-25 15:50:00,32.73,32.81,32.71,32.76,213735.0,32.5834,32.663,32.5635,32.6132,213735.0
2021-01-26 09:30:00,32.73,32.75,32.29,32.49,180224.0,32.5834,32.6033,32.1454,32.3445,180224.0
2021-01-26 09:40:00,32.49,32.76,32.46,32.52,60551.0,32.3445,32.6132,32.3146,32.3743,60551.0
2021-01-26 09:50:00,32.55,32.56,32.22,32.22,90211.0,32.4042,32.4141,32.0757,32.0757,90211.0
2021-01-26 10:00:00,32.22,32.36,32.22,32.29,73362.0,32.0757,32.215,32.0757,32.1454,73362.0
2021-01-26 10:10:00,32.3,32.35,32.14,32.25,89907.0,32.1553,32.2051,31.996,32.1055,89907.0
2021-01-26 10:20:00,32.26,32.3,32.14,32.19,65113.0,32.1155,32.1553,31.996,32.0458,65113.0
2021-01-26 10:30:00,32.2,32.27,32.14,32.19,167213.0,32.0558,32.1254,31.996,32.0458,167213.0
2021-01-26 10:40:00,32.18,32.29,32.13,32.22,164609.0,32.0358,32.1454,31.9861,32.0757,164609.0
2021-01-26 10:50:00,32.22,32.24,32.12,32.23,140371.0,32.0757,32.0956,31.9761,32.0856,140371.0
2021-01-26 11:00:00,32.23,32.3,32.14,32.2,87915.0,32.0856,32.1553,31.996,32.0558,87915.0
2021-01-26 11:10:00,32.2,32.27,32.19,32.21,33719.0,32.0558,32.1254,32.0458,32.0657,33719.0
2021-01-26 11:20:00,32.2,32.21,32.13,32.15,27589.0,32.0558,32.0657,31.9861,32.006,27589.0
2021-01-26 11:30:00,32.16,32.16,32.08,32.11,38433.0,32.0159,32.0159,31.9363,31.9662,38433.0
2021-01-26 11:40:00,32.12,32.12,32.01,32.02,33584.0,31.9761,31.9761,31.8666,31.8766,33584.0
2021-01-26 11:50:00,32.04,32.1,32.03,32.09,24099.0,31.8965,31.9562,31.8865,31.9462,24099.0
2021-01-26 12:00:00,32.09,32.15,32.09,32.11,20109.0,31.9462,32.006,31.9462,31.9662,20109.0
2021-01-26 12:10:00,32.14,32.29,32.12,32.27,31988.0,31.996,32.1454,31.9761,32.1254,31988.0
2021-01-26 12:20:00,32.27,32.3,32.25,32.28,19353.0,32.1254,32.1553,32.1055,32.1354,19353.0
2021-01-26 12:30:00,32.27,32.28,32.25,32.27,28790.0,32.1254,32.1354,32.1055,32.1254,28790.0
2021-01-26 12:40:00,32.27,32.27,32.21,32.23,38807.0,32.1254,32.1254,32.0657,32.0856,38807.0
2021-01-26 12:50:00,32.22,32.24,32.09,32.1,256402.0,32.0757,32.0956,31.9462,31.9562,256402.0
2021-01-26 13:00:00,32.11,32.26,32.1,32.23,122775.0,31.9662,32.1155,31.9562,32.0856,122775.0
2021-01-26 13:10:00,32.23,32.29,32.21,32.26,128047.0,32.0856,32.1454,32.0657,32.1155,128047.0
2021-01-26 13:20:00,32.26,32.28,32.14,32.15,167441.0,32.1155,32.1354,31.996,32.006,167441.0
2021-01-26 13:30:00,32.14,32.19,32.11,32.16,58989.0,31.996,32.0458,31.9662,32.0159,58989.0
2021-01-26 13:40:00,32.15,32.22,32.03,32.08,225418.0,32.006,32.0757,31.8865,31.9363,225418.0
2021-01-26 13:50:00,32.08,32.09,31.94,31.98,117998.0,31.9363,31.9462,31.7969,31.8367,117998.0
2021-01-26 14:00:00,32.0,32.05,31.98,31.99,65259.0,31.8567,31.9064,31.8367,31.8467,65259.0
2021-01-26 14:10:00,31.99,32.0,31.97,31.99,28267.0,31.8467,31.8567,31.8268,31.8467,28267.0
2021-01-26 14:20:00,31.98,32.07,31.97,32.0,21307.0,31.8367,31.9263,31.8268,31.8567,21307.0
2021-01-26 14:30:00,32.0,32.0,31.95,31.96,25906.0,31.8567,31.8567,31.8069,31.8168,25906.0
2021-01-26 14:40:00,31.95,31.96,31.88,31.94,60828.0,31.8069,31.8168,31.7372,31.7969,60828.0
2021-01-26 14:50:00,31.93,31.93,31.85,31.87,39188.0,31.787,31.787,31.7073,31.7272,39188.0
2021-01-26 15:00:00,31.88,31.94,31.88,31.93,42182.0,31.7372,31.7969,31.7372,31.787,42182.0
2021-01-26 15:10:00,31.93,31.96,31.87,31.92,48667.0,31.787,31.8168,31.7272,31.777,48667.0
2021-01-26 15:20:00,31.92,32.02,31.88,32.01,86017.0,31.777,31.8766,31.7372,31.8666,86017.0
2021-01-26 15:30:00,32.01,32.03,31.93,31.96,79435.0,31.8666,31.8865,31.787,31.8168,79435.0
2021-01-26 15:40:00,31.96,32.01,31.93,31.94,103663.0,31.8168,31.8666,31.787,31.7969,103663.0
2021-01-26 15:50:00,31.95,32.0,31.88,31.98,331865.0,31.8069,31.8567,31.7372,31.8367,331865.0
2021-01-27 09:30:00,31.6,31.6,31.0,31.43,308160.0,31.4584,31.4584,30.8611,31.2892,308160.0
2021-01-27 09:40:00,31.42,31.58,31.2,31.51,177296.0,31.2793,31.4385,31.0602,31.3688,177296.0
2021-01-27 09:50:00,31.48,31.83,31.41,31.76,166228.0,31.339,31.6874,31.2693,31.6177,166228.0
2021-01-27 10:00:00,31.75,32.27,31.75,32.2,216054.0,31.6078,32.1254,31.6078,32.0558,216054.0
2021-01-27 10:10:00,32.22,32.41,32.19,32.34,159174.0,32.0757,32.2648,32.0458,32.1951,159174.0
2021-01-27 10:20:00,32.37,32.56,32.27,32.45,181270.0,32.225,32.4141,32.1254,32.3046,181270.0
2021-01-27 10:30:00,32.43,32.45,32.09,32.11,130434.0,32.2847,32.3046,31.9462,31.9662,130434.0
2021-01-27 10:40:00,32.11,32.14,31.97,32.05,65166.0,31.9662,31.996,31.8268,31.9064,65166.0
2021-01-27 10:50:00,32.05,32.23,32.01,32.18,66325.0,31.9064,32.0856,31.8666,32.0358,66325.0
2021-01-27 11:00:00,32.17,32.18,31.99,32.01,57717.0,32.0259,32.0358,31.8467,31.8666,57717.0
2021-01-27 11:10:00,32.01,32.08,31.97,32.01,86157.0,31.8666,31.9363,31.8268,31.8666,86157.0
2021-01-27 11:20:00,32.01,32.26,32.0,32.13,115996.0,31.8666,32.1155,31.8567,31.9861,115996.0
2021-01-27 11:30:00,32.14,32.14,31.97,32.03,38830.0,31.996,31.996,31.8268,31.8865,38830.0
2021-01-27 11:40:00,32.04,32.23,32.03,32.14,47021.0,31.8965,32.0856,31.8865,31.996,47021.0
2021-01-27 11:50:00,32.14,32.18,32.08,32.14,43051.0,31.996,32.0358,31.9363,31.996,43051.0
2021-01-27 12:00:00,32.12,32.18,32.04,32.07,78925.0,31.9761,32.0358,31.8965,31.9263,78925.0
2021-01-27 12:10:00,32.09,32.2,32.08,32.2,91808.0,31.9462,32.0558,31.9363,32.0558,91808.0
2021-01-27 12:20:00,32.2,32.26,32.16,32.23,70508.0,32.0558,32.1155,32.0159,32.0856,70508.0
2021-01-27 12:30:00,32.24,32.28,32.19,32.24,40981.0,32.0956,32.1354,32.0458,32.0956,40981.0
2021-01-27 12:40:00,32.23,32.25,32.15,32.2,47507.0,32.0856,32.1055,32.006,32.0558,47507.0
2021-01-27 12:50:00,32.2,32.23,32.11,32.15,46308.0,32.0558,32.0856,31.9662,32.006,46308.0
2021-01-27 13:00:00,32.15,32.21,32.11,32.14,36973.0,32.006,32.0657,31.9662,31.996,36973.0
2021-01-27 13:10:00,32.14,32.14,32.06,32.08,31522.0,31.996,31.996,31.9164,31.9363,31522.0
2021-01-27 13:20:00,32.09,32.17,32.07,32.14,32570.0,31.9462,32.0259,31.9263,31.996,32570.0
2021-01-27 13:30:00,32.13,32.16,32.09,32.13,44342.0,31.9861,32.0159,31.9462,31.9861,44342.0
2021-01-27 13:40:00,32.13,32.16,32.11,32.12,29930.0,31.9861,32.0159,31.9662,31.9761,29930.0
2021-01-27 13:50:00,32.12,32.13,32.05,32.07,37859.0,31.9761,31.9861,31.9064,31.9263,37859.0
2021-01-27 14:00:00,32.08,32.19,32.06,32.15,65688.0,31.9363,32.0458,31.9164,32.006,65688.0
2021-01-27 14:10:00,32.16,32.17,32.04,32.05,46550.0,32.0159,32.0259,31.8965,31.9064,46550.0
2021-01-27 14:20:00,32.07,32.09,31.95,31.99,85507.0,31.9263,31.9462,31.8069,31.8467,85507.0
2021-01-27 14:30:00,32.0,32.06,31.96,32.06,105971.0,31.8567,31.9164,31.8168,31.9164,105971.0
2021-01-27 14:40:00,32.05,32.21,32.05,32.12,113769.0,31.9064,32.0657,31.9064,31.9761,113769.0
2021-01-27 14:50:00,32.13,32.28,32.11,32.22,84566.0,31.9861,32.1354,31.9662,32.0757,84566.0
2021-01-27 15:00:00,32.22,32.23,31.91,31.91,178107.0,32.0757,32.0856,31.7671,31.7671,178107.0
2021-01-27 15:10:00,31.92,32.06,31.85,31.96,61624.0,31.777,31.9164,31.7073,31.8168,61624.0
2021-01-27 15:20:00,31.96,32.0,31.91,31.94,80005.0,31.8168,31.8567,31.7671,31.7969,80005.0
2021-01-27 15:30:00,31.95,32.0,31.88,31.93,114996.0,31.8069,31.8567,31.7372,31.787,114996.0
2021-01-27 15:40:00,31.94,32.05,31.91,32.02,142652.0,31.7969,31.9064,31.7671,31.8766,142652.0
2021-01-27 15:50:00,32.01,32.02,31.8,31.84,460464.0,31.8666,31.8766,31.6575,31.6974,460464.0
2021-01-28 09:30:00,32.35,32.49,31.85,31.95,203108.0,32.2051,32.3445,31.7073,31.8069,203108.0
2021-01-28 09:40:00,31.95,32.3,31.87,32.27,174994.0,31.8069,32.1553,31.7272,32.1254,174994.0
2021-01-28 09:50:00,32.29,32.3,31.83,31.85,162785.0,32.1454,32.1553,31.6874,31.7073,162785.0
2021-01-28 10:00:00,31.87,32.0,31.53,31.99,141506.0,31.7272,31.8567,31.3888,31.8467,141506.0
2021-01-28 10:10:00,31.98,32.26,31.95,32.24,143431.0,31.8367,32.1155,31.8069,32.0956,143431.0
2021-01-28 10:20:00,32.23,32.46,32.15,32.42,98567.0,32.0856,32.3146,32.006,32.2748,98567.0
2021-01-28 10:30:00,32.44,32.7,32.42,32.65,138827.0,32.2947,32.5535,32.2748,32.5037,138827.0
2021-01-28 10:40:00,32.66,32.74,32.44,32.48,163472.0,32.5137,32.5933,32.2947,32.3345,163472.0
2021-01-28 10:50:00,32.47,32.59,32.35,32.55,177913.0,32.3245,32.444,32.2051,32.4042,177913.0
2021-01-28 11:00:00,32.57,32.79,32.56,32.71,56237.0,32.4241,32.6431,32.4141,32.5635,56237.0
2021-01-28 11:10:00,32.71,32.84,32.57,32.57,76229.0,32.5635,32.6929,32.4241,32.4241,76229.0
2021-01-28 11:20:00,32.59,32.69,32.55,32.67,45287.0,32.444,32.5436,32.4042,32.5237,45287.0
2021-01-28 11:30:00,32.66,32.88,32.61,32.87,59866.0,32.5137,32.7327,32.4639,32.7228,59866.0
2021-01-28 11:40:00,32.87,32.91,32.82,32.9,69171.0,32.7228,32.7626,32.673,32.7526,69171.0
2021-01-28 11:50:00,32.9,33.05,32.89,33.05,68157.0,32.7526,32.9019,32.7427,32.9019,68157.0
2021-01-28 12:00:00,33.04,33.1,32.92,33.0,62080.0,32.892,32.9517,32.7725,32.8522,62080.0
2021-01-28 12:10:00,33.0,33.01,32.88,32.98,49305.0,32.8522,32.8621,32.7327,32.8323,49305.0
2021-01-28 12:20:00,32.98,33.02,32.94,33.0,41707.0,32.8323,32.8721,32.7924,32.8522,41707.0
2021-01-28 12:30:00,33.01,33.04,32.83,32.84,34225.0,32.8621,32.892,32.6829,32.6929,34225.0
2021-01-28 12:40:00,32.83,32.9,32.82,32.86,31119.0,32.6829,32.7526,32.673,32.7128,31119.0
2021-01-28 12:50:00,32.86,32.94,32.85,32.9,28048.0,32.7128,32.7924,32.7028,32.7526,28048.0
2021-01-28 13:00:00,32.9,32.91,32.76,32.78,34650.0,32.7526,32.7626,32.6132,32.6332,34650.0
2021-01-28 13:10:00,32.8,32.81,32.69,32.74,34322.0,32.6531,32.663,32.5436,32.5933,34322.0
2021-01-28 13:20:00,32.75,32.87,32.75,32.8,39224.0,32.6033,32.7228,32.6033,32.6531,39224.0
2021-01-28 13:30:00,32.81,32.86,32.79,32.84,35097.0,32.663,32.7128,32.6431,32.6929,35097.0
2021-01-28 13:40:00,32.84,32.85,32.76,32.81,50395.0,32.6929,32.7028,32.6132,32.663,50395.0
2021-01-28 13:50:00,32.82,32.82,32.67,32.7,45259.0,32.673,32.673,32.5237,32.5535,45259.0
2021-01-28 14:00:00,32.7,32.71,32.6,32.69,35316.0,32.5535,32.5635,32.454,32.5436,35316.0
2021-01-28 14:10:00,32.69,32.69,32.48,32.49,52624.0,32.5436,32.5436,32.3345,32.3445,52624.0
2021-01-28 14:20:00,32.5,32.59,32.46,32.55,41689.0,32.3544,32.444,32.3146,32.4042,41689.0
2021-01-28 14:30:00,32.55,32.6,32.54,32.57,45992.0,32.4042,32.454,32.3942,32.4241,45992.0
2021-01-28 14:40:00,32.58,32.83,32.54,32.82,104645.0,32.4341,32.6829,32.3942,32.673,104645.0
2021-01-28 14:50:00,32.83,32.92,32.78,32.92,86550.0,32.6829,32.7725,32.6332,32.7725,86550.0
2021-01-28 15:00:00,32.91,32.93,32.83,32.87,63957.0,32.7626,32.7825,32.6829,32.7228,63957.0
2021-01-28 15:10:00,32.87,32.89,32.8,32.84,56848.0,32.7228,32.7427,32.6531,32.6929,56848.0
2021-01-28 15:20:00,32.84,32.87,32.79,32.79,48853.0,32.6929,32.7228,32.6431,32.6431,48853.0
2021-01-28 15:30:00,32.79,32.87,32.71,32.76,69414.0,32.6431,32.7228,32.5635,32.6132,69414.0
2021-01-28 15:40:00,32.77,32.77,32.7,32.72,115241.0,32.6232,32.6232,32.5535,32.5734,115241.0
2021-01-28 15:50:00,32.72,32.78,32.6,32.6,312863.0,32.5734,32.6332,32.454,32.454,312863.0
2021-01-29 09:30:00,32.12,32.34,32.04,32.07,155839.0,31.9761,32.1951,31.8965,31.9263,155839.0
2021-01-29 09:40:00,32.07,32.07,31.47,31.59,117205.0,31.9263,31.9263,31.329,31.4485,117205.0
2021-01-29 09:50:00,31.59,31.77,31.55,31.72,145819.0,31.4485,31.6277,31.4087,31.5779,145819.0
2021-01-29 10:00:00,31.76,31.82,31.52,31.67,127277.0,31.6177,31.6775,31.3788,31.5281,127277.0
2021-01-29 10:10:00,31.68,31.79,31.59,31.74,76732.0,31.5381,31.6476,31.4485,31.5978,76732.0
2021-01-29 10:20:00,31.75,31.91,31.72,31.88,66884.0,31.6078,31.7671,31.5779,31.7372,66884.0
2021-01-29 10:30:00,31.88,31.97,31.78,31.89,33408.0,31.7372,31.8268,31.6376,31.7471,33408.0
2021-01-29 10:40:00,31.9,31.96,31.84,31.86,33228.0,31.7571,31.8168,31.6974,31.7173,33228.0
2021-01-29 10:50:00,31.85,31.9,31.8,31.84,29713.0,31.7073,31.7571,31.6575,31.6974,29713.0
2021-01-29 11:00:00,31.82,32.02,31.82,31.97,31478.0,31.6775,31.8766,31.6775,31.8268,31478.0
2021-01-29 11:10:00,31.97,32.06,31.87,32.04,47548.0,31.8268,31.9164,31.7272,31.8965,47548.0
2021-01-29 11:20:00,32.04,32.11,31.98,32.05,34292.0,31.8965,31.9662,31.8367,31.9064,34292.0
2021-01-29 11:30:00,32.06,32.07,31.88,31.95,73895.0,31.9164,31.9263,31.7372,31.8069,73895.0
2021-01-29 11:40:00,31.99,32.04,31.97,31.99,20091.0,31.8467,31.8965,31.8268,31.8467,20091.0
2021-01-29 11:50:00,31.98,32.0,31.92,31.99,19886.0,31.8367,31.8567,31.777,31.8467,19886.0
2021-01-29 12:00:00,31.98,32.06,31.97,32.0,31758.0,31.8367,31.9164,31.8268,31.8567,31758.0
2021-01-29 12:10:00,32.01,32.05,31.83,31.84,24439.0,31.8666,31.9064,31.6874,31.6974,24439.0
2021-01-29 12:20:00,31.84,31.84,31.73,31.78,32183.0,31.6974,31.6974,31.5879,31.6376,32183.0
2021-01-29 12:30:00,31.77,31.8,31.51,31.53,47425.0,31.6277,31.6575,31.3688,31.3888,47425.0
2021-01-29 12:40:00,31.54,31.61,31.35,31.38,56011.0,31.3987,31.4684,31.2096,31.2394,56011.0
2021-01-29 12:50:00,31.38,31.48,31.35,31.36,28220.0,31.2394,31.339,31.2096,31.2195,28220.0
2021-01-29 13:00:00,31.33,31.39,31.26,31.27,61625.0,31.1897,31.2494,31.12,31.1299,61625.0
2021-01-29 13:10:00,31.26,31.26,31.07,31.11,88689.0,31.12,31.12,30.9308,30.9706,88689.0
2021-01-29 13:20:00,31.09,31.43,31.09,31.4,46615.0,30.9507,31.2892,30.9507,31.2593,46615.0
2021-01-29 13:30:00,31.43,31.46,31.32,31.43,41529.0,31.2892,31.3191,31.1797,31.2892,41529.0
2021-01-29 13:40:00,31.44,31.49,31.33,31.35,31062.0,31.2992,31.3489,31.1897,31.2096,31062.0
2021-01-29 13:50:00,31.33,31.42,31.33,31.38,23462.0,31.1897,31.2793,31.1897,31.2394,23462.0
2021-01-29 14:00:00,31.38,31.51,31.38,31.43,16158.0,31.2394,31.3688,31.2394,31.2892,16158.0
2021-01-29 14:10:00,31.42,31.47,31.41,31.43,14993.0,31.2793,31.329,31.2693,31.2892,14993.0
2021-01-29 14:20:00,31.44,31.54,31.42,31.51,35199.0,31.2992,31.3987,31.2793,31.3688,35199.0
2021-01-29 14:30:00,31.5,31.54,31.45,31.51,47444.0,31.3589,31.3987,31.3091,31.3688,47444.0
2021-01-29 14:40:00,31.51,31.64,31.5,31.63,37405.0,31.3688,31.4983,31.3589,31.4883,37405.0
2021-01-29 14:50:00,31.62,31.67,31.61,31.64,43608.0,31.4784,31.5281,31.4684,31.4983,43608.0
2021-01-29 15:00:00,31.64,31.82,31.64,31.73,57915.0,31.4983,31.6775,31.4983,31.5879,57915.0
2021-01-29 15:10:00,31.75,31.92,31.74,31.88,104690.0,31.6078,31.777,31.5978,31.7372,104690.0
2021-01-29 15:20:00,31.88,32.02,31.87,32.0,178791.0,31.7372,31.8766,31.7272,31.8567,178791.0
2021-01-29 15:30:00,31.99,32.02,31.86,31.89,153129.0,31.8467,31.8766,31.7173,31.7471,153129.0
2021-01-29 15:40:00,31.87,31.93,31.75,31.91,118260.0,31.7272,31.787,31.6078,31.7671,118260.0
2021-01-29 15:50:00,31.91,31.99,31.78,31.83,343419.0,31.7671,31.8467,31.6376,31.6874,343419.0
2021-02-01 09:30:00,32.22,32.41,31.2,32.0,369751.0,32.0757,32.2648,31.0602,31.8567,369751.0
2021-02-01 09:40:00,32.03,32.19,31.71,31.76,264709.0,31.8865,32.0458,31.568,31.6177,264709.0
2021-02-01 09:50:00,31.76,31.87,31.5,31.6,222228.0,31.6177,31.7272,31.3589,31.4584,222228.0
2021-02-01 10:00:00,31.59,31.6,31.38,31.42,102084.0,31.4485,31.4584,31.2394,31.2793,102084.0
2021-02-01 10:10:00,31.43,31.64,31.42,31.55,90312.0,31.2892,31.4983,31.2793,31.4087,90312.0
2021-02-01 10:20:00,31.54,31.56,31.41,31.5,78089.0,31.3987,31.4186,31.2693,31.3589,78089.0
2021-02-01 10:30:00,31.49,31.55,31.45,31.49,98219.0,31.3489,31.4087,31.3091,31.3489,98219.0
2021-02-01 10:40:00,31.5,31.51,31.4,31.51,63522.0,31.3589,31.3688,31.2593,31.3688,63522.0
2021-02-01 10:50:00,31.5,31.5,31.31,31.45,107490.0,31.3589,31.3589,31.1697,31.3091,107490.0
2021-02-01 11:00:00,31.44,31.45,31.22,31.27,193492.0,31.2992,31.3091,31.0801,31.1299,193492.0
2021-02-01 11:10:00,31.27,31.28,31.09,31.11,135800.0,31.1299,31.1399,30.9507,30.9706,135800.0
2021-02-01 11:20:00,31.11,31.2,31.1,31.17,275345.0,30.9706,31.0602,30.9607,31.0304,275345.0
2021-02-01 11:30:00,31.17,31.18,30.98,31.03,179266.0,31.0304,31.0403,30.8412,30.891,179266.0
2021-02-01 11:40:00,31.02,31.09,30.99,31.06,150524.0,30.881,30.9507,30.8512,30.9209,150524.0
2021-02-01 11:50:00,31.07,31.2,31.0,31.16,139859.0,30.9308,31.0602,30.8611,31.0204,139859.0
2021-02-01 12:00:00,31.16,31.24,31.14,31.19,48161.0,31.0204,31.1001,31.0005,31.0503,48161.0
2021-02-01 12:10:00,31.2,31.29,31.14,31.2,125882.0,31.0602,31.1498,31.0005,31.0602,125882.0
2021-02-01 12:20:00,31.2,31.23,31.02,31.1,62305.0,31.0602,31.0901,30.881,30.9607,62305.0
2021-02-01 12:30:00,31.11,31.26,31.11,31.2,129438.0,30.9706,31.12,30.9706,31.0602,129438.0
2021-02-01 12:40:00,31.2,31.26,31.16,31.23,90416.0,31.0602,31.12,31.0204,31.0901,90416.0
2021-02-01 12:50:00,31.23,31.3,31.22,31.23,39182.0,31.0901,31.1598,31.0801,31.0901,39182.0
2021-02-01 13:00:00,31.23,31.26,31.17,31.18,96824.0,31.0901,31.12,31.0304,31.0403,96824.0
2021-02-01 13:10:00,31.19,31.22,31.16,31.21,104369.0,31.0503,31.0801,31.0204,31.0702,104369.0
2021-02-01 13:20:00,31.21,31.3,31.19,31.21,96141.0,31.0702,31.1598,31.0503,31.0702,96141.0
2021-02-01 13:30:00,31.21,31.23,31.17,31.21,89944.0,31.0702,31.0901,31.0304,31.0702,89944.0
2021-02-01 13:40:00,31.21,31.22,31.17,31.19,50728.0,31.0702,31.0801,31.0304,31.0503,50728.0
2021-02-01 13:50:00,31.19,31.22,31.1,31.12,116694.0,31.0503,31.0801,30.9607,30.9806,116694.0
2021-02-01 14:00:00,31.12,31.15,31.08,31.15,138137.0,30.9806,31.0105,30.9408,31.0105,138137.0
2021-02-01 14:10:00,31.15,31.22,31.13,31.2,75015.0,31.0105,31.0801,30.9905,31.0602,75015.0
2021-02-01 14:20:00,31.21,31.22,31.15,31.19,76337.0,31.0702,31.0801,31.0105,31.0503,76337.0
2021-02-01 14:30:00,31.18,31.23,31.14,31.17,69969.0,31.0403,31.0901,31.0005,31.0304,69969.0
2021-02-01 14:40:00,31.16,31.2,31.13,31.19,88457.0,31.0204,31.0602,30.9905,31.0503,88457.0
2021-02-01 14:50:00,31.19,31.21,31.13,31.14,96806.0,31.0503,31.0702,30.9905,31.0005,96806.0
2021-02-01 15:00:00,31.14,31.19,31.13,31.14,69800.0,31.0005,31.0503,30.9905,31.0005,69800.0
2021-02-01 15:10:00,31.15,31.17,31.08,31.13,235910.0,31.0105,31.0304,30.9408,30.9905,235910.0
2021-02-01 15:20:00,31.13,31.17,31.1,31.11,184277.0,30.9905,31.0304,30.9607,30.9706,184277.0
2021-02-01 15:30:00,31.11,31.13,31.07,31.11,249769.0,30.9706,30.9905,30.9308,30.9706,249769.0
2021-02-01 15:40:00,31.11,31.29,31.09,31.14,289725.0,30.9706,31.1498,30.9507,31.0005,289725.0
2021-02-01 15:50:00,31.15,31.22,31.13,31.14,828198.0,31.0105,31.0801,30.9905,31.0005,828198.0
2021-02-02 09:30:00,31.76,31.78,31.25,31.37,843796.0,31.6177,31.6376,31.11,31.2295,843796.0
2021-02-02 09:40:00,31.41,32.02,31.38,31.93,182825.0,31.2693,31.8766,31.2394,31.787,182825.0
2021-02-02 09:50:00,31.93,32.14,31.86,31.97,129195.0,31.787,31.996,31.7173,31.8268,129195.0
2021-02-02 10:00:00,31.98,32.16,31.78,31.78,104863.0,31.8367,32.0159,31.6376,31.6376,104863.0
2021-02-02 10:10:00,31.79,31.96,31.73,31.75,76102.0,31.6476,31.8168,31.5879,31.6078,76102.0
2021-02-02 10:20:00,31.75,32.01,31.74,31.94,159626.0,31.6078,31.8666,31.5978,31.7969,159626.0
2021-02-02 10:30:00,31.93,32.03,31.86,31.93,246079.0,31.787,31.8865,31.7173,31.787,246079.0
2021-02-02 10:40:00,31.94,32.35,31.94,32.27,166407.0,31.7969,32.2051,31.7969,32.1254,166407.0
2021-02-02 10:50:00,32.25,32.28,31.95,31.99,180402.0,32.1055,32.1354,31.8069,31.8467,180402.0
2021-02-02 11:00:00,31.98,32.16,31.96,32.14,319498.0,31.8367,32.0159,31.8168,31.996,319498.0
2021-02-02 11:10:00,32.13,32.14,31.96,32.01,185680.0,31.9861,31.996,31.8168,31.8666,185680.0
2021-02-02 11:20:00,32.01,32.12,31.93,31.94,172978.0,31.8666,31.9761,31.787,31.7969,172978.0
2021-02-02 11:30:00,31.94,32.0,31.88,31.94,116261.0,31.7969,31.8567,31.7372,31.7969,116261.0
2021-02-02 11:40:00,31.94,32.03,31.94,31.96,52815.0,31.7969,31.8865,31.7969,31.8168,52815.0
2021-02-02 11:50:00,31.96,31.97,31.92,31.94,42331.0,31.8168,31.8268,31.777,31.7969,42331.0
2021-02-02 12:00:00,31.93,31.98,31.9,31.95,91164.0,31.787,31.8367,31.7571,31.8069,91164.0
2021-02-02 12:10:00,31.96,32.04,31.94,32.0,74603.0,31.8168,31.8965,31.7969,31.8567,74603.0
2021-02-02 12:20:00,32.0,32.07,31.96,31.96,69081.0,31.8567,31.9263,31.8168,31.8168,69081.0
2021-02-02 12:30:00,31.96,31.99,31.91,31.96,40779.0,31.8168,31.8467,31.7671,31.8168,40779.0
2021-02-02 12:40:00,31.96,32.01,31.92,31.93,51248.0,31.8168,31.8666,31.777,31.787,51248.0
2021-02-02 12:50:00,31.94,32.01,31.91,32.01,40426.0,31.7969,31.8666,31.7671,31.8666,40426.0
2021-02-02 13:00:00,32.0,32.0,31.93,32.0,38569.0,31.8567,31.8567,31.787,31.8567,38569.0
2021-02-02 13:10:00,32.0,32.02,31.96,31.99,45696.0,31.8567,31.8766,31.8168,31.8467,45696.0
2021-02-02 13:20:00,31.98,32.03,31.94,31.99,48140.0,31.8367,31.8865,31.7969,31.8467,48140.0
2021-02-02 13:30:00,31.99,32.0,31.94,31.95,41628.0,31.8467,31.8567,31.7969,31.8069,41628.0
2021-02-02 13:40:00,31.95,31.96,31.89,31.93,76442.0,31.8069,31.8168,31.7471,31.787,76442.0
2021-02-02 13:50:00,31.93,31.94,31.86,31.87,92505.0,31.787,31.7969,31.7173,31.7272,92505.0
2021-02-02 14:00:00,31.86,31.93,31.81,31.9,47848.0,31.7173,31.787,31.6675,31.7571,47848.0
2021-02-02 14:10:00,31.91,31.92,31.87,31.9,51463.0,31.7671,31.777,31.7272,31.7571,51463.0
2021-02-02 14:20:00,31.91,31.92,31.88,31.92,63136.0,31.7671,31.777,31.7372,31.777,63136.0
2021-02-02 14:30:00,31.92,31.94,31.88,31.92,154015.0,31.777,31.7969,31.7372,31.777,154015.0
2021-02-02 14:40:00,31.93,31.93,31.87,31.92,74175.0,31.787,31.787,31.7272,31.777,74175.0
2021-02-02 14:50:00,31.92,31.93,31.9,31.92,136768.0,31.777,31.787,31.7571,31.777,136768.0
2021-02-02 15:00:00,31.92,32.04,31.85,31.89,252727.0,31.777,31.8965,31.7073,31.7471,252727.0
2021-02-02 15:10:00,31.89,31.91,31.84,31.89,100221.0,31.7471,31.7671,31.6974,31.7471,100221.0
2021-02-02 15:20:00,31.9,31.93,31.89,31.9,236020.0,31.7571,31.787,31.7471,31.7571,236020.0
2021-02-02 15:30:00,31.91,32.16,31.89,32.03,241926.0,31.7671,32.0159,31.7471,31.8865,241926.0
2021-02-02 15:40:00,32.02,32.03,31.98,32.01,238277.0,31.8766,31.8865,31.8367,31.8666,238277.0
2021-02-02 15:50:00,32.0,32.04,31.93,32.0,554740.0,31.8567,31.8965,31.787,31.8567,554740.0
2021-02-03 09:30:00,31.69,31.95,31.3,31.47,337497.0,31.548,31.8069,31.1598,31.329,337497.0
2021-02-03 09:40:00,31.46,31.83,31.36,31.79,543073.0,31.3191,31.6874,31.2195,31.6476,543073.0
2021-02-03 09:50:00,31.79,31.86,31.25,31.44,353357.0,31.6476,31.7173,31.11,31.2992,353357.0
2021-02-03 10:00:00,31.44,31.88,31.24,31.87,316768.0,31.2992,31.7372,31.1001,31.7272,316768.0
2021-02-03 10:10:00,31.88,31.97,31.77,31.81,143443.0,31.7372,31.8268,31.6277,31.6675,143443.0
2021-02-03 10:20:00,31.82,31.86,31.64,31.73,92027.0,31.6775,31.7173,31.4983,31.5879,92027.0
2021-02-03 10:30:00,31.73,31.85,31.71,31.81,88559.0,31.5879,31.7073,31.568,31.6675,88559.0
2021-02-03 10:40:00,31.81,31.87,31.76,31.79,99255.0,31.6675,31.7272,31.6177,31.6476,99255.0
2021-02-03 10:50:00,31.79,31.82,31.66,31.72,159583.0,31.6476,31.6775,31.5182,31.5779,159583.0
2021-02-03 11:00:00,31.73,31.8,31.65,31.74,66791.0,31.5879,31.6575,31.5082,31.5978,66791.0
2021-02-03 11:10:00,31.72,31.78,31.68,31.76,55174.0,31.5779,31.6376,31.5381,31.6177,55174.0
2021-02-03 11:20:00,31.75,31.79,31.68,31.76,78756.0,31.6078,31.6476,31.5381,31.6177,78756.0
2021-02-03 11:30:00,31.76,31.79,31.71,31.77,79093.0,31.6177,31.6476,31.568,31.6277,79093.0
2021-02-03 11:40:00,31.77,31.84,31.74,31.79,119994.0,31.6277,31.6974,31.5978,31.6476,119994.0
2021-02-03 11:50:00,31.8,31.8,31.68,31.79,75615.0,31.6575,31.6575,31.5381,31.6476,75615.0
2021-02-03 12:00:00,31.79,31.93,31.78,31.9,79032.0,31.6476,31.787,31.6376,31.7571,79032.0
2021-02-03 12:10:00,31.89,31.9,31.82,31.84,62291.0,31.7471,31.7571,31.6775,31.6974,62291.0
2021-02-03 12:20:00,31.84,31.86,31.76,31.77,66298.0,31.6974,31.7173,31.6177,31.6277,66298.0
2021-02-03 12:30:00,31.76,31.8,31.75,31.76,45865.0,31.6177,31.6575,31.6078,31.6177,45865.0
2021-02-03 12:40:00,31.76,31.89,31.76,31.84,86281.0,31.6177,31.7471,31.6177,31.6974,86281.0
2021-02-03 12:50:00,31.84,31.86,31.78,31.79,49318.0,31.6974,31.7173,31.6376,31.6476,49318.0
2021-02-03 13:00:00,31.79,31.87,31.79,31.81,60988.0,31.6476,31.7272,31.6476,31.6675,60988.0
2021-02-03 13:10:00,31.81,31.83,31.75,31.78,90197.0,31.6675,31.6874,31.6078,31.6376,90197.0
2021-02-03 13:20:00,31.78,31.82,31.77,31.8,67979.0,31.6376,31.6775,31.6277,31.6575,67979.0
2021-02-03 13:30:00,31.8,31.83,31.77,31.79,43501.0,31.6575,31.6874,31.6277,31.6476,43501.0
2021-02-03 13:40:00,31.79,31.87,31.78,31.86,73152.0,31.6476,31.7272,31.6376,31.7173,73152.0
2021-02-03 13:50:00,31.86,31.98,31.84,31.98,46685.0,31.7173,31.8367,31.6974,31.8367,46685.0
2021-02-03 14:00:00,31.98,32.02,31.96,31.99,34199.0,31.8367,31.8766,31.8168,31.8467,34199.0
2021-02-03 14:10:00,31.99,32.04,31.96,32.01,129208.0,31.8467,31.8965,31.8168,31.8666,129208.0
2021-02-03 14:20:00,32.01,32.03,31.98,32.0,41896.0,31.8666,31.8865,31.8367,31.8567,41896.0
2021-02-03 14:30:00,32.01,32.03,31.96,31.99,132009.0,31.8666,31.8865,31.8168,31.8467,132009.0
2021-02-03 14:40:00,31.99,32.03,31.96,32.01,46328.0,31.8467,31.8865,31.8168,31.8666,46328.0
2021-02-03 14:50:00,32.01,32.02,31.98,31.98,54730.0,31.8666,31.8766,31.8367,31.8367,54730.0
2021-02-03 15:00:00,31.97,32.01,31.92,31.99,77587.0,31.8268,31.8666,31.777,31.8467,77587.0
2021-02-03 15:10:00,31.99,32.03,31.97,31.99,70670.0,31.8467,31.8865,31.8268,31.8467,70670.0
2021-02-03 15:20:00,31.99,32.02,31.96,32.0,87601.0,31.8467,31.8766,31.8168,31.8567,87601.0
2021-02-03 15:30:00,32.0,32.1,31.99,31.99,128054.0,31.8567,31.9562,31.8467,31.8467,128054.0
2021-02-03 15:40:00,31.99,32.02,31.83,31.9,999433.0,31.8467,31.8766,31.6874,31.7571,999433.0
2021-02-03 15:50:00,31.89,32.01,31.83,31.86,573933.0,31.7471,31.8666,31.6874,31.7173,573933.0
2021-02-04 09:30:00,32.15,32.48,31.95,32.42,221661.0,32.006,32.3345,31.8069,32.2748,221661.0
2021-02-04 09:40:00,32.42,32.54,32.17,32.51,164200.0,32.2748,32.3942,32.0259,32.3644,164200.0
2021-02-04 09:50:00,32.49,32.55,32.2,32.49,100073.0,32.3445,32.4042,32.0558,32.3445,100073.0
2021-02-04 10:00:00,32.5,32.65,32.33,32.57,106689.0,32.3544,32.5037,32.1852,32.4241,106689.0
2021-02-04 10:10:00,32.56,32.81,32.54,32.8,86453.0,32.4141,32.663,32.3942,32.6531,86453.0
2021-02-04 10:20:00,32.81,32.81,32.64,32.65,62150.0,32.663,32.663,32.4938,32.5037,62150.0
2021-02-04 10:30:00,32.64,32.7,32.47,32.61,76223.0,32.4938,32.5535,32.3245,32.4639,76223.0
2021-02-04 10:40:00,32.63,32.66,32.61,32.65,32087.0,32.4838,32.5137,32.4639,32.5037,32087.0
2021-02-04 10:50:00,32.65,32.69,32.6,32.6,55307.0,32.5037,32.5436,32.454,32.454,55307.0
2021-02-04 11:00:00,32.61,32.65,32.43,32.49,60712.0,32.4639,32.5037,32.2847,32.3445,60712.0
2021-02-04 11:10:00,32.48,32.49,32.34,32.38,42759.0,32.3345,32.3445,32.1951,32.2349,42759.0
2021-02-04 11:20:00,32.38,32.55,32.37,32.47,45873.0,32.2349,32.4042,32.225,32.3245,45873.0
2021-02-04 11:30:00,32.46,32.47,32.27,32.3,36333.0,32.3146,32.3245,32.1254,32.1553,36333.0
2021-02-04 11:40:00,32.31,32.41,32.29,32.4,62076.0,32.1653,32.2648,32.1454,32.2549,62076.0
2021-02-04 11:50:00,32.4,32.4,32.33,32.33,38115.0,32.2549,32.2549,32.1852,32.1852,38115.0
2021-02-04 12:00:00,32.33,32.34,32.27,32.29,36509.0,32.1852,32.1951,32.1254,32.1454,36509.0
2021-02-04 12:10:00,32.3,32.36,32.27,32.36,37405.0,32.1553,32.215,32.1254,32.215,37405.0
2021-02-04 12:20:00,32.35,32.36,32.28,32.34,33974.0,32.2051,32.215,32.1354,32.1951,33974.0
2021-02-04 12:30:00,32.33,32.41,32.31,32.41,36649.0,32.1852,32.2648,32.1653,32.2648,36649.0
2021-02-04 12:40:00,32.41,32.6,32.41,32.59,48559.0,32.2648,32.454,32.2648,32.444,48559.0
2021-02-04 12:50:00,32.59,32.62,32.54,32.62,30650.0,32.444,32.4739,32.3942,32.4739,30650.0
2021-02-04 13:00:00,32.62,32.67,32.6,32.67,30328.0,32.4739,32.5237,32.454,32.5237,30328.0
2021-02-04 13:10:00,32.67,32.78,32.67,32.72,46495.0,32.5237,32.6332,32.5237,32.5734,46495.0
2021-02-04 13:20:00,32.7,32.77,32.69,32.7,36547.0,32.5535,32.6232,32.5436,32.5535,36547.0
2021-02-04 13:30:00,32.7,32.7,32.57,32.59,28824.0,32.5535,32.5535,32.4241,32.444,28824.0
2021-02-04 13:40:00,32.6,32.68,32.58,32.64,35830.0,32.454,32.5336,32.4341,32.4938,35830.0
2021-02-04 13:50:00,32.64,32.65,32.59,32.62,27405.0,32.4938,32.5037,32.444,32.4739,27405.0
2021-02-04 14:00:00,32.62,32.69,32.6,32.69,37230.0,32.4739,32.5436,32.454,32.5436,37230.0
2021-02-04 14:10:00,32.69,32.8,32.68,32.76,43647.0,32.5436,32.6531,32.5336,32.6132,43647.0
2021-02-04 14:20:00,32.76,32.79,32.68,32.7,44701.0,32.6132,32.6431,32.5336,32.5535,44701.0
2021-02-04 14:30:00,32.7,32.73,32.68,32.68,31944.0,32.5535,32.5834,32.5336,32.5336,31944.0
2021-02-04 14:40:00,32.69,32.73,32.68,32.72,28572.0,32.5436,32.5834,32.5336,32.5734,28572.0
2021-02-04 14:50:00,32.73,32.84,32.72,32.81,58419.0,32.5834,32.6929,32.5734,32.663,58419.0
2021-02-04 15:00:00,32.8,32.8,32.66,32.7,41105.0,32.6531,32.6531,32.5137,32.5535,41105.0
2021-02-04 15:10:00,32.69,32.7,32.61,32.68,62220.0,32.5436,32.5535,32.4639,32.5336,62220.0
2021-02-04 15:20:00,32.68,32.72,32.66,32.7,71106.0,32.5336,32.5734,32.5137,32.5535,71106.0
2021-02-04 15:30:00,32.7,32.75,32.69,32.73,91454.0,32.5535,32.6033,32.5436,32.5834,91454.0
2021-02-04 15:40:00,32.74,32.76,32.66,32.66,101874.0,32.5933,32.6132,32.5137,32.5137,101874.0
2021-02-04 15:50:00,32.67,32.82,32.66,32.78,346569.0,32.5237,32.673,32.5137,32.6332,346569.0
2021-02-05 09:30:00,33.05,34.5,33.0,34.2,1060389.0,32.9019,34.3455,32.8522,34.0468,1060389.0
2021-02-05 09:40:00,34.23,34.55,34.17,34.42,292300.0,34.0767,34.3952,34.0169,34.2658,292300.0
2021-02-05 09:50:00,34.44,34.58,34.41,34.44,122205.0,34.2857,34.4251,34.2559,34.2857,122205.0
2021-02-05 10:00:00,34.44,34.46,34.19,34.34,149840.0,34.2857,34.3056,34.0368,34.1862,149840.0
2021-02-05 10:10:00,34.34,34.34,33.96,34.07,173318.0,34.1862,34.1862,33.8079,33.9174,173318.0
2021-02-05 10:20:00,34.08,34.47,34.04,34.45,192303.0,33.9273,34.3156,33.8875,34.2957,192303.0
2021-02-05 10:30:00,34.45,34.5,34.42,34.48,86033.0,34.2957,34.3455,34.2658,34.3255,86033.0
2021-02-05 10:40:00,34.47,34.75,34.43,34.73,121684.0,34.3156,34.5943,34.2758,34.5744,121684.0
2021-02-05 10:50:00,34.73,34.77,34.5,34.51,104692.0,34.5744,34.6142,34.3455,34.3554,104692.0
2021-02-05 11:00:00,34.51,34.62,34.39,34.41,83909.0,34.3554,34.4649,34.2359,34.2559,83909.0
2021-02-05 11:10:00,34.42,34.47,34.33,34.43,99695.0,34.2658,34.3156,34.1762,34.2758,99695.0
2021-02-05 11:20:00,34.45,34.58,34.45,34.45,61506.0,34.2957,34.4251,34.2957,34.2957,61506.0
2021-02-05 11:30:00,34.47,34.6,34.39,34.54,146464.0,34.3156,34.445,34.2359,34.3853,146464.0
2021-02-05 11:40:00,34.55,34.77,34.55,34.76,70087.0,34.3952,34.6142,34.3952,34.6043,70087.0
2021-02-05 11:50:00,34.76,34.84,34.71,34.72,69127.0,34.6043,34.6839,34.5545,34.5645,69127.0
2021-02-05 12:00:00,34.73,34.85,34.7,34.8,46633.0,34.5744,34.6939,34.5446,34.6441,46633.0
2021-02-05 12:10:00,34.8,34.87,34.76,34.86,49967.0,34.6441,34.7138,34.6043,34.7038,49967.0
2021-02-05 12:20:00,34.86,34.97,34.84,34.95,62911.0,34.7038,34.8133,34.6839,34.7934,62911.0
2021-02-05 12:30:00,34.95,35.1,34.94,35.09,112642.0,34.7934,34.9428,34.7835,34.9328,112642.0
2021-02-05 12:40:00,35.09,35.14,35.0,35.14,224633.0,34.9328,34.9826,34.8432,34.9826,224633.0
2021-02-05 12:50:00,35.14,35.14,34.94,34.99,53647.0,34.9826,34.9826,34.7835,34.8333,53647.0
2021-02-05 13:00:00,34.99,35.0,34.88,34.9,47338.0,34.8333,34.8432,34.7238,34.7437,47338.0
2021-02-05 13:10:00,34.9,35.09,34.9,35.08,36155.0,34.7437,34.9328,34.7437,34.9229,36155.0
2021-02-05 13:20:00,35.07,35.07,34.98,35.04,32588.0,34.9129,34.9129,34.8233,34.883,32588.0
2021-02-05 13:30:00,35.04,35.04,34.92,34.95,46424.0,34.883,34.883,34.7636,34.7934,46424.0
2021-02-05 13:40:00,34.95,34.96,34.86,34.89,59593.0,34.7934,34.8034,34.7038,34.7337,59593.0
2021-02-05 13:50:00,34.88,34.97,34.86,34.96,50338.0,34.7238,34.8133,34.7038,34.8034,50338.0
2021-02-05 14:00:00,34.96,35.11,34.93,35.07,78117.0,34.8034,34.9527,34.7735,34.9129,78117.0
2021-02-05 14:10:00,35.07,35.1,35.03,35.09,41288.0,34.9129,34.9428,34.8731,34.9328,41288.0
2021-02-05 14:20:00,35.1,35.11,35.0,35.02,60707.0,34.9428,34.9527,34.8432,34.8631,60707.0
2021-02-05 14:30:00,35.02,35.03,34.98,34.99,55329.0,34.8631,34.8731,34.8233,34.8333,55329.0
2021-02-05 14:40:00,34.99,35.09,34.99,35.01,69831.0,34.8333,34.9328,34.8333,34.8532,69831.0
2021-02-05 14:50:00,35.01,35.02,34.91,34.92,62558.0,34.8532,34.8631,34.7536,34.7636,62558.0
2021-02-05 15:00:00,34.92,34.92,34.53,34.59,117249.0,34.7636,34.7636,34.3753,34.4351,117249.0
2021-02-05 15:10:00,34.58,34.72,34.51,34.7,64015.0,34.4251,34.5645,34.3554,34.5446,64015.0
2021-02-05 15:20:00,34.7,34.82,34.68,34.8,68302.0,34.5446,34.664,34.5246,34.6441,68302.0
2021-02-05 15:30:00,34.81,34.89,34.8,34.87,128162.0,34.6541,34.7337,34.6441,34.7138,128162.0
2021-02-05 15:40:00,34.88,34.93,34.86,34.91,171744.0,34.7238,34.7735,34.7038,34.7536,171744.0
2021-02-05 15:50:00,34.92,34.97,34.87,34.92,469366.0,34.7636,34.8133,34.7138,34.7636,469366.0
2021-02-08 09:30:00,34.77,35.48,34.58,35.45,318531.0,34.6142,35.3211,34.4251,35.2912,318531.0
2021-02-08 09:40:00,35.45,35.78,35.39,35.69,204391.0,35.2912,35.6197,35.2315,35.5301,204391.0
2021-02-08 09:50:00,35.7,35.78,35.54,35.67,73719.0,35.5401,35.6197,35.3808,35.5102,73719.0
2021-02-08 10:00:00,35.67,35.77,35.52,35.57,131839.0,35.5102,35.6098,35.3609,35.4107,131839.0
2021-02-08 10:10:00,35.58,35.65,35.42,35.46,71070.0,35.4206,35.4903,35.2613,35.3012,71070.0
2021-02-08 10:20:00,35.47,35.61,35.45,35.5,109513.0,35.3111,35.4505,35.2912,35.341,109513.0
2021-02-08 10:30:00,35.5,35.6,35.48,35.57,38037.0,35.341,35.4405,35.3211,35.4107,38037.0
2021-02-08 10:40:00,35.55,35.62,35.53,35.6,30850.0,35.3907,35.4604,35.3708,35.4405,30850.0
2021-02-08 10:50:00,35.6,35.62,35.57,35.59,38135.0,35.4405,35.4604,35.4107,35.4306,38135.0
2021-02-08 11:00:00,35.59,35.63,35.54,35.54,30073.0,35.4306,35.4704,35.3808,35.3808,30073.0
2021-02-08 11:10:00,35.55,35.63,35.51,35.57,32543.0,35.3907,35.4704,35.3509,35.4107,32543.0
2021-02-08 11:20:00,35.57,35.61,35.49,35.57,42197.0,35.4107,35.4505,35.331,35.4107,42197.0
2021-02-08 11:30:00,35.55,35.57,35.44,35.47,33041.0,35.3907,35.4107,35.2812,35.3111,33041.0
2021-02-08 11:40:00,35.46,35.59,35.45,35.59,26031.0,35.3012,35.4306,35.2912,35.4306,26031.0
2021-02-08 11:50:00,35.6,35.6,35.53,35.54,17488.0,35.4405,35.4405,35.3708,35.3808,17488.0
2021-02-08 12:00:00,35.54,35.56,35.51,35.52,17844.0,35.3808,35.4007,35.3509,35.3609,17844.0
2021-02-08 12:10:00,35.52,35.53,35.51,35.51,30073.0,35.3609,35.3708,35.3509,35.3509,30073.0
2021-02-08 12:20:00,35.52,35.6,35.51,35.6,27092.0,35.3609,35.4405,35.3509,35.4405,27092.0
2021-02-08 12:30:00,35.59,35.68,35.58,35.65,45717.0,35.4306,35.5202,35.4206,35.4903,45717.0
2021-02-08 12:40:00,35.66,35.67,35.63,35.63,16010.0,35.5003,35.5102,35.4704,35.4704,16010.0
2021-02-08 12:50:00,35.62,35.64,35.58,35.6,43637.0,35.4604,35.4803,35.4206,35.4405,43637.0
2021-02-08 13:00:00,35.6,35.61,35.55,35.58,27049.0,35.4405,35.4505,35.3907,35.4206,27049.0
2021-02-08 13:10:00,35.59,35.67,35.59,35.64,140798.0,35.4306,35.5102,35.4306,35.4803,140798.0
2021-02-08 13:20:00,35.63,35.64,35.5,35.58,58530.0,35.4704,35.4803,35.341,35.4206,58530.0
2021-02-08 13:30:00,35.58,35.6,35.46,35.49,68036.0,35.4206,35.4405,35.3012,35.331,68036.0
2021-02-08 13:40:00,35.48,35.52,35.41,35.42,60815.0,35.3211,35.3609,35.2514,35.2613,60815.0
2021-02-08 13:50:00,35.44,35.49,35.4,35.47,61738.0,35.2812,35.331,35.2414,35.3111,61738.0
2021-02-08 14:00:00,35.47,35.55,35.43,35.5,29066.0,35.3111,35.3907,35.2713,35.341,29066.0
2021-02-08 14:10:00,35.5,35.54,35.5,35.52,14164.0,35.341,35.3808,35.341,35.3609,14164.0
2021-02-08 14:20:00,35.53,35.55,35.46,35.47,34625.0,35.3708,35.3907,35.3012,35.3111,34625.0
2021-02-08 14:30:00,35.48,35.54,35.44,35.53,19188.0,35.3211,35.3808,35.2812,35.3708,19188.0
2021-02-08 14:40:00,35.53,35.63,35.53,35.57,28972.0,35.3708,35.4704,35.3708,35.4107,28972.0
2021-02-08 14:50:00,35.58,35.61,35.52,35.58,24985.0,35.4206,35.4505,35.3609,35.4206,24985.0
2021-02-08 15:00:00,35.58,35.62,35.54,35.61,33846.0,35.4206,35.4604,35.3808,35.4505,33846.0
2021-02-08 15:10:00,35.61,35.67,35.5,35.52,123549.0,35.4505,35.5102,35.341,35.3609,123549.0
2021-02-08 15:20:00,35.52,35.59,35.51,35.57,33872.0,35.3609,35.4306,35.3509,35.4107,33872.0
2021-02-08 15:30:00,35.57,35.58,35.5,35.51,55077.0,35.4107,35.4206,35.341,35.3509,55077.0
2021-02-08 15:40:00,35.51,35.53,35.4,35.45,135361.0,35.3509,35.3708,35.2414,35.2912,135361.0
2021-02-08 15:50:00,35.45,35.48,35.36,35.39,207658.0,35.2912,35.3211,35.2016,35.2315,207658.0
2021-02-09 09:30:00,34.8,35.53,34.62,35.52,297540.0,34.6441,35.3708,34.4649,35.3609,297540.0
2021-02-09 09:40:00,35.5,35.58,35.35,35.4,119226.0,35.341,35.4206,35.1916,35.2414,119226.0
2021-02-09 09:50:00,35.41,35.6,35.3,35.3,78210.0,35.2514,35.4405,35.1419,35.1419,78210.0
2021-02-09 10:00:00,35.29,35.32,35.13,35.21,43206.0,35.1319,35.1618,34.9726,35.0523,43206.0
2021-02-09 10:10:00,35.22,35.32,35.16,35.31,49742.0,35.0622,35.1618,35.0025,35.1518,49742.0
2021-02-09 10:20:00,35.32,35.41,35.24,35.26,51076.0,35.1618,35.2514,35.0821,35.102,51076.0
2021-02-09 10:30:00,35.27,35.27,35.14,35.16,51157.0,35.112,35.112,34.9826,35.0025,51157.0
2021-02-09 10:40:00,35.16,35.35,35.14,35.32,54642.0,35.0025,35.1916,34.9826,35.1618,54642.0
2021-02-09 10:50:00,35.33,35.45,35.33,35.34,23665.0,35.1717,35.2912,35.1717,35.1817,23665.0
2021-02-09 11:00:00,35.36,35.51,35.36,35.5,32744.0,35.2016,35.3509,35.2016,35.341,32744.0
2021-02-09 11:10:00,35.52,35.53,35.23,35.23,59097.0,35.3609,35.3708,35.0722,35.0722,59097.0
2021-02-09 11:20:00,35.23,35.6,35.21,35.58,47569.0,35.0722,35.4405,35.0523,35.4206,47569.0
2021-02-09 11:30:00,35.58,35.71,35.58,35.71,37352.0,35.4206,35.55,35.4206,35.55,37352.0
2021-02-09 11:40:00,35.73,35.74,35.59,35.62,19367.0,35.5699,35.5799,35.4306,35.4604,19367.0
2021-02-09 11:50:00,35.61,35.63,35.58,35.59,13497.0,35.4505,35.4704,35.4206,35.4306,13497.0
2021-02-09 12:00:00,35.57,35.64,35.55,35.62,10573.0,35.4107,35.4803,35.3907,35.4604,10573.0
2021-02-09 12:10:00,35.62,35.62,35.52,35.56,34215.0,35.4604,35.4604,35.3609,35.4007,34215.0
2021-02-09 12:20:00,35.55,35.66,35.55,35.59,26719.0,35.3907,35.5003,35.3907,35.4306,26719.0
2021-02-09 12:30:00,35.58,35.62,35.57,35.62,14009.0,35.4206,35.4604,35.4107,35.4604,14009.0
2021-02-09 12:40:00,35.63,35.64,35.56,35.56,28515.0,35.4704,35.4803,35.4007,35.4007,28515.0
2021-02-09 12:50:00,35.57,35.6,35.54,35.55,7514.0,35.4107,35.4405,35.3808,35.3907,7514.0
2021-02-09 13:00:00,35.57,35.6,35.5,35.6,17871.0,35.4107,35.4405,35.341,35.4405,17871.0
2021-02-09 13:10:00,35.6,35.66,35.56,35.66,38690.0,35.4405,35.5003,35.4007,35.5003,38690.0
2021-02-09 13:20:00,35.66,35.66,35.48,35.54,27727.0,35.5003,35.5003,35.3211,35.3808,27727.0
2021-02-09 13:30:00,35.55,35.55,35.48,35.49,13660.0,35.3907,35.3907,35.3211,35.331,13660.0
2021-02-09 13:40:00,35.48,35.52,35.47,35.52,48868.0,35.3211,35.3609,35.3111,35.3609,48868.0
2021-02-09 13:50:00,35.54,35.58,35.47,35.49,14503.0,35.3808,35.4206,35.3111,35.331,14503.0
2021-02-09 14:00:00,35.49,35.5,35.41,35.46,15626.0,35.331,35.341,35.2514,35.3012,15626.0
2021-02-09 14:10:00,35.48,35.58,35.46,35.51,21467.0,35.3211,35.4206,35.3012,35.3509,21467.0
2021-02-09 14:20:00,35.5,35.56,35.47,35.47,21860.0,35.341,35.4007,35.3111,35.3111,21860.0
2021-02-09 14:30:00,35.49,35.51,35.41,35.51,22578.0,35.331,35.3509,35.2514,35.3509,22578.0
2021-02-09 14:40:00,35.51,35.56,35.48,35.52,27639.0,35.3509,35.4007,35.3211,35.3609,27639.0
2021-02-09 14:50:00,35.53,35.58,35.45,35.55,24773.0,35.3708,35.4206,35.2912,35.3907,24773.0
2021-02-09 15:00:00,35.55,35.56,35.41,35.41,27948.0,35.3907,35.4007,35.2514,35.2514,27948.0
2021-02-09 15:10:00,35.43,35.52,35.43,35.48,37306.0,35.2713,35.3609,35.2713,35.3211,37306.0
2021-02-09 15:20:00,35.48,35.48,35.39,35.45,47235.0,35.3211,35.3211,35.2315,35.2912,47235.0
2021-02-09 15:30:00,35.45,35.61,35.45,35.57,36881.0,35.2912,35.4505,35.2912,35.4107,36881.0
2021-02-09 15:40:00,35.58,35.61,35.52,35.53,91704.0,35.4206,35.4505,35.3609,35.3708,91704.0
2021-02-09 15:50:00,35.55,35.61,35.46,35.46,211144.0,35.3907,35.4505,35.3012,35.3012,211144.0
2021-02-10 09:30:00,35.98,36.71,35.93,36.71,249076.0,35.8188,36.5456,35.769,36.5456,249076.0
2021-02-10 09:40:00,36.65,36.92,36.62,36.75,113970.0,36.4858,36.7546,36.456,36.5854,113970.0
2021-02-10 09:50:00,36.75,37.08,36.65,36.99,207924.0,36.5854,36.9139,36.4858,36.8243,207924.0
2021-02-10 10:00:00,36.96,37.01,36.75,36.79,89452.0,36.7944,36.8442,36.5854,36.6252,89452.0
2021-02-10 10:10:00,36.82,36.84,36.66,36.66,104790.0,36.6551,36.675,36.4958,36.4958,104790.0
2021-02-10 10:20:00,36.63,36.63,36.12,36.2,133030.0,36.4659,36.4659,35.9582,36.0378,133030.0
2021-02-10 10:30:00,36.22,36.22,35.91,36.02,93418.0,36.0577,36.0577,35.7491,35.8586,93418.0
2021-02-10 10:40:00,36.01,36.09,35.78,35.86,74999.0,35.8487,35.9283,35.6197,35.6994,74999.0
2021-02-10 10:50:00,35.83,36.24,35.78,36.24,43781.0,35.6695,36.0777,35.6197,36.0777,43781.0
2021-02-10 11:00:00,36.24,36.29,36.06,36.2,34220.0,36.0777,36.1274,35.8985,36.0378,34220.0
2021-02-10 11:10:00,36.23,36.44,36.23,36.39,31050.0,36.0677,36.2768,36.0677,36.227,31050.0
2021-02-10 11:20:00,36.39,36.46,36.22,36.24,31325.0,36.227,36.2967,36.0577,36.0777,31325.0
2021-02-10 11:30:00,36.24,36.42,36.18,36.32,51132.0,36.0777,36.2569,36.0179,36.1573,51132.0
2021-02-10 11:40:00,36.32,36.38,36.3,36.38,21633.0,36.1573,36.217,36.1374,36.217,21633.0
2021-02-10 11:50:00,36.39,36.42,36.35,36.37,25211.0,36.227,36.2569,36.1872,36.2071,25211.0
2021-02-10 12:00:00,36.38,36.38,36.17,36.2,15626.0,36.217,36.217,36.008,36.0378,15626.0
2021-02-10 12:10:00,36.24,36.28,36.2,36.24,17891.0,36.0777,36.1175,36.0378,36.0777,17891.0
2021-02-10 12:20:00,36.24,36.3,36.2,36.3,20017.0,36.0777,36.1374,36.0378,36.1374,20017.0
2021-02-10 12:30:00,36.3,36.3,36.2,36.21,15685.0,36.1374,36.1374,36.0378,36.0478,15685.0
2021-02-10 12:40:00,36.21,36.36,36.14,36.36,19795.0,36.0478,36.1971,35.9781,36.1971,19795.0
2021-02-10 12:50:00,36.35,36.44,36.34,36.38,47347.0,36.1872,36.2768,36.1772,36.217,47347.0
2021-02-10 13:00:00,36.38,36.42,36.35,36.41,16808.0,36.217,36.2569,36.1872,36.2469,16808.0
2021-02-10 13:10:00,36.42,36.47,36.4,36.46,16355.0,36.2569,36.3066,36.2369,36.2967,16355.0
2021-02-10 13:20:00,36.46,36.5,36.42,36.46,24595.0,36.2967,36.3365,36.2569,36.2967,24595.0
2021-02-10 13:30:00,36.45,36.51,36.44,36.44,43106.0,36.2867,36.3464,36.2768,36.2768,43106.0
2021-02-10 13:40:00,36.45,36.53,36.44,36.52,42888.0,36.2867,36.3664,36.2768,36.3564,42888.0
2021-02-10 13:50:00,36.52,36.72,36.48,36.72,137332.0,36.3564,36.5555,36.3166,36.5555,137332.0
2021-02-10 14:00:00,36.69,36.7,36.62,36.63,31441.0,36.5256,36.5356,36.456,36.4659,31441.0
2021-02-10 14:10:00,36.62,36.66,36.57,36.58,20465.0,36.456,36.4958,36.4062,36.4161,20465.0
2021-02-10 14:20:00,36.59,36.74,36.59,36.74,18276.0,36.4261,36.5754,36.4261,36.5754,18276.0
2021-02-10 14:30:00,36.74,36.74,36.65,36.68,30960.0,36.5754,36.5754,36.4858,36.5157,30960.0
2021-02-10 14:40:00,36.67,36.72,36.64,36.69,16527.0,36.5057,36.5555,36.4759,36.5256,16527.0
2021-02-10 14:50:00,36.7,36.76,36.68,36.73,21939.0,36.5356,36.5953,36.5157,36.5655,21939.0
2021-02-10 15:00:00,36.73,36.75,36.64,36.64,22296.0,36.5655,36.5854,36.4759,36.4759,22296.0
2021-02-10 15:10:00,36.66,36.7,36.59,36.62,24551.0,36.4958,36.5356,36.4261,36.456,24551.0
2021-02-10 15:20:00,36.64,36.68,36.58,36.58,31705.0,36.4759,36.5157,36.4161,36.4161,31705.0
2021-02-10 15:30:00,36.59,36.66,36.42,36.43,80430.0,36.4261,36.4958,36.2569,36.2668,80430.0
2021-02-10 15:40:00,36.43,36.48,36.38,36.44,80742.0,36.2668,36.3166,36.217,36.2768,80742.0
2021-02-10 15:50:00,36.42,36.54,36.39,36.5,152073.0,36.2569,36.3763,36.227,36.3365,152073.0
2021-02-11 09:30:00,36.68,37.1,36.56,37.05,264539.0,36.5157,36.9338,36.3962,36.884,264539.0
2021-02-11 09:40:00,37.02,37.24,37.02,37.23,108025.0,36.8542,37.0732,36.8542,37.0632,108025.0
2021-02-11 09:50:00,37.2,37.43,37.12,37.31,66482.0,37.0334,37.2623,36.9537,37.1429,66482.0
2021-02-11 10:00:00,37.31,37.38,37.26,37.31,41313.0,37.1429,37.2126,37.0931,37.1429,41313.0
2021-02-11 10:10:00,37.31,37.55,37.29,37.47,91367.0,37.1429,37.3818,37.123,37.3021,91367.0
2021-02-11 10:20:00,37.48,37.57,37.41,37.52,71357.0,37.3121,37.4017,37.2424,37.3519,71357.0
2021-02-11 10:30:00,37.51,37.52,37.29,37.39,116179.0,37.342,37.3519,37.123,37.2225,116179.0
2021-02-11 10:40:00,37.39,37.51,37.38,37.48,48144.0,37.2225,37.342,37.2126,37.3121,48144.0
2021-02-11 10:50:00,37.48,37.54,37.44,37.52,71859.0,37.3121,37.3718,37.2723,37.3519,71859.0
2021-02-11 11:00:00,37.52,37.61,37.49,37.56,50326.0,37.3519,37.4415,37.3221,37.3917,50326.0
2021-02-11 11:10:00,37.55,37.57,37.44,37.47,28595.0,37.3818,37.4017,37.2723,37.3021,28595.0
2021-02-11 11:20:00,37.48,37.49,37.4,37.43,32692.0,37.3121,37.3221,37.2325,37.2623,32692.0
2021-02-11 11:30:00,37.43,37.46,37.42,37.44,24116.0,37.2623,37.2922,37.2524,37.2723,24116.0
2021-02-11 11:40:00,37.44,37.46,37.38,37.4,53647.0,37.2723,37.2922,37.2126,37.2325,53647.0
2021-02-11 11:50:00,37.39,37.39,37.25,37.38,102759.0,37.2225,37.2225,37.0831,37.2126,102759.0
2021-02-11 12:00:00,37.37,37.5,37.35,37.47,64014.0,37.2026,37.332,37.1827,37.3021,64014.0
2021-02-11 12:10:00,37.47,37.48,37.26,37.28,47801.0,37.3021,37.3121,37.0931,37.113,47801.0
2021-02-11 12:20:00,37.28,37.31,37.09,37.15,117397.0,37.113,37.1429,36.9239,36.9836,117397.0
2021-02-11 12:30:00,37.15,37.21,37.09,37.21,21109.0,36.9836,37.0433,36.9239,37.0433,21109.0
2021-02-11 12:40:00,37.22,37.24,37.04,37.2,29243.0,37.0533,37.0732,36.8741,37.0334,29243.0
2021-02-11 12:50:00,37.19,37.28,37.16,37.25,30021.0,37.0234,37.113,36.9935,37.0831,30021.0
2021-02-11 13:00:00,37.24,37.37,37.24,37.3,30724.0,37.0732,37.2026,37.0732,37.1329,30724.0
2021-02-11 13:10:00,37.32,37.42,37.27,37.38,25059.0,37.1528,37.2524,37.103,37.2126,25059.0
2021-02-11 13:20:00,37.39,37.47,37.37,37.43,28728.0,37.2225,37.3021,37.2026,37.2623,28728.0
2021-02-11 13:30:00,37.43,37.47,37.39,37.44,28462.0,37.2623,37.3021,37.2225,37.2723,28462.0
2021-02-11 13:40:00,37.44,37.5,37.42,37.48,40530.0,37.2723,37.332,37.2524,37.3121,40530.0
2021-02-11 13:50:00,37.49,37.63,37.49,37.53,57993.0,37.3221,37.4614,37.3221,37.3619,57993.0
2021-02-11 14:00:00,37.53,37.62,37.45,37.57,50674.0,37.3619,37.4515,37.2822,37.4017,50674.0
2021-02-11 14:10:00,37.57,37.66,37.54,37.64,46025.0,37.4017,37.4913,37.3718,37.4714,46025.0
2021-02-11 14:20:00,37.65,37.7,37.56,37.65,47439.0,37.4813,37.5311,37.3917,37.4813,47439.0
2021-02-11 14:30:00,37.66,37.68,37.63,37.63,22270.0,37.4913,37.5112,37.4614,37.4614,22270.0
2021-02-11 14:40:00,37.63,37.65,37.61,37.62,17718.0,37.4614,37.4813,37.4415,37.4515,17718.0
2021-02-11 14:50:00,37.61,37.61,37.52,37.52,25958.0,37.4415,37.4415,37.3519,37.3519,25958.0
2021-02-11 15:00:00,37.52,37.56,37.45,37.52,37910.0,37.3519,37.3917,37.2822,37.3519,37910.0
2021-02-11 15:10:00,37.52,37.63,37.52,37.58,45388.0,37.3519,37.4614,37.3519,37.4117,45388.0
2021-02-11 15:20:00,37.57,37.62,37.56,37.61,38163.0,37.4017,37.4515,37.3917,37.4415,38163.0
2021-02-11 15:30:00,37.61,37.61,37.49,37.5,46605.0,37.4415,37.4415,37.3221,37.332,46605.0
2021-02-11 15:40:00,37.5,37.53,37.45,37.51,75331.0,37.332,37.3619,37.2822,37.342,75331.0
2021-02-11 15:50:00,37.5,37.6,37.47,37.58,259677.0,37.332,37.4316,37.3021,37.4117,259677.0
2021-02-12 09:30:00,37.27,37.3,36.87,37.07,113448.0,37.103,37.1329,36.7048,36.9039,113448.0
2021-02-12 09:40:00,37.08,37.5,37.07,37.47,42444.0,36.9139,37.332,36.9039,37.3021,42444.0
2021-02-12 09:50:00,37.47,37.67,37.43,37.59,36738.0,37.3021,37.5013,37.2623,37.4216,36738.0
2021-02-12 10:00:00,37.59,37.73,37.58,37.66,29576.0,37.4216,37.561,37.4117,37.4913,29576.0
2021-02-12 10:10:00,37.66,37.76,37.61,37.7,49815.0,37.4913,37.5908,37.4415,37.5311,49815.0
2021-02-12 10:20:00,37.67,37.67,37.56,37.61,17058.0,37.5013,37.5013,37.3917,37.4415,17058.0
2021-02-12 10:30:00,37.63,37.63,37.5,37.62,23934.0,37.4614,37.4614,37.332,37.4515,23934.0
2021-02-12 10:40:00,37.62,37.62,37.49,37.57,13505.0,37.4515,37.4515,37.3221,37.4017,13505.0
2021-02-12 10:50:00,37.59,37.6,37.48,37.49,19916.0,37.4216,37.4316,37.3121,37.3221,19916.0
2021-02-12 11:00:00,37.5,37.53,37.3,37.37,18554.0,37.332,37.3619,37.1329,37.2026,18554.0
2021-02-12 11:10:00,37.38,37.43,37.27,37.31,27627.0,37.2126,37.2623,37.103,37.1429,27627.0
2021-02-12 11:20:00,37.3,37.31,37.07,37.08,80529.0,37.1329,37.1429,36.9039,36.9139,80529.0
2021-02-12 11:30:00,37.08,37.3,37.07,37.14,60980.0,36.9139,37.1329,36.9039,36.9736,60980.0
2021-02-12 11:40:00,37.15,37.4,37.14,37.33,25894.0,36.9836,37.2325,36.9736,37.1628,25894.0
2021-02-12 11:50:00,37.33,37.34,37.23,37.24,15847.0,37.1628,37.1727,37.0632,37.0732,15847.0
2021-02-12 12:00:00,37.24,37.43,37.24,37.4,8714.0,37.0732,37.2623,37.0732,37.2325,8714.0
2021-02-12 12:10:00,37.39,37.43,37.32,37.33,35192.0,37.2225,37.2623,37.1528,37.1628,35192.0
2021-02-12 12:20:00,37.32,37.32,37.26,37.3,11895.0,37.1528,37.1528,37.0931,37.1329,11895.0
2021-02-12 12:30:00,37.3,37.38,37.23,37.38,13422.0,37.1329,37.2126,37.0632,37.2126,13422.0
2021-02-12 12:40:00,37.38,37.4,37.34,37.35,10704.0,37.2126,37.2325,37.1727,37.1827,10704.0
2021-02-12 12:50:00,37.35,37.35,37.25,37.25,25181.0,37.1827,37.1827,37.0831,37.0831,25181.0
2021-02-12 13:00:00,37.26,37.3,37.25,37.27,16239.0,37.0931,37.1329,37.0831,37.103,16239.0
2021-02-12 13:10:00,37.26,37.29,37.17,37.2,19824.0,37.0931,37.123,37.0035,37.0334,19824.0
2021-02-12 13:20:00,37.19,37.26,37.17,37.22,11680.0,37.0234,37.0931,37.0035,37.0533,11680.0
2021-02-12 13:30:00,37.22,37.26,37.19,37.24,7241.0,37.0533,37.0931,37.0234,37.0732,7241.0
2021-02-12 13:40:00,37.26,37.26,37.2,37.21,12324.0,37.0931,37.0931,37.0334,37.0433,12324.0
2021-02-12 13:50:00,37.21,37.22,37.12,37.17,9274.0,37.0433,37.0533,36.9537,37.0035,9274.0
2021-02-12 14:00:00,37.17,37.25,37.15,37.25,22599.0,37.0035,37.0831,36.9836,37.0831,22599.0
2021-02-12 14:10:00,37.24,37.29,37.22,37.25,28402.0,37.0732,37.123,37.0533,37.0831,28402.0
2021-02-12 14:20:00,37.25,37.28,37.19,37.26,22133.0,37.0831,37.113,37.0234,37.0931,22133.0
2021-02-12 14:30:00,37.27,37.27,37.15,37.16,31473.0,37.103,37.103,36.9836,36.9935,31473.0
2021-02-12 14:40:00,37.15,37.2,37.14,37.17,12466.0,36.9836,37.0334,36.9736,37.0035,12466.0
2021-02-12 14:50:00,37.17,37.18,37.11,37.14,7480.0,37.0035,37.0134,36.9438,36.9736,7480.0
2021-02-12 15:00:00,37.12,37.13,36.98,36.99,45681.0,36.9537,36.9637,36.8143,36.8243,45681.0
2021-02-12 15:10:00,37.0,37.0,36.9,36.94,22287.0,36.8343,36.8343,36.7347,36.7745,22287.0
2021-02-12 15:20:00,36.94,36.97,36.91,36.97,18603.0,36.7745,36.8044,36.7447,36.8044,18603.0
2021-02-12 15:30:00,36.98,36.99,36.9,36.95,32518.0,36.8143,36.8243,36.7347,36.7845,32518.0
2021-02-12 15:40:00,36.96,37.04,36.91,37.02,56547.0,36.7944,36.8741,36.7447,36.8542,56547.0
2021-02-12 15:50:00,37.02,37.04,36.95,37.0,184780.0,36.8542,36.8741,36.7845,36.8343,184780.0
2021-02-16 09:30:00,37.99,38.73,37.78,38.6,439366.0,37.8198,38.5565,37.6108,38.4271,439366.0
2021-02-16 09:40:00,38.56,38.66,38.23,38.29,89284.0,38.3873,38.4868,38.0587,38.1185,89284.0
2021-02-16 09:50:00,38.31,38.47,38.13,38.15,91544.0,38.1384,38.2977,37.9592,37.9791,91544.0
2021-02-16 10:00:00,38.14,38.26,37.95,38.21,159870.0,37.9691,38.0886,37.78,38.0388,159870.0
2021-02-16 10:10:00,38.2,38.43,38.13,38.39,204344.0,38.0289,38.2578,37.9592,38.218,204344.0
2021-02-16 10:20:00,38.37,38.52,38.37,38.47,64748.0,38.1981,38.3474,38.1981,38.2977,64748.0
2021-02-16 10:30:00,38.49,38.68,38.45,38.51,73721.0,38.3176,38.5067,38.2778,38.3375,73721.0
2021-02-16 10:40:00,38.51,38.6,38.49,38.51,206930.0,38.3375,38.4271,38.3176,38.3375,206930.0
2021-02-16 10:50:00,38.52,38.66,38.44,38.65,67839.0,38.3474,38.4868,38.2678,38.4769,67839.0
2021-02-16 11:00:00,38.65,38.79,38.64,38.74,87196.0,38.4769,38.6162,38.4669,38.5665,87196.0
2021-02-16 11:10:00,38.74,38.76,38.66,38.72,26495.0,38.5665,38.5864,38.4868,38.5465,26495.0
2021-02-16 11:20:00,38.72,38.72,38.57,38.58,54565.0,38.5465,38.5465,38.3972,38.4072,54565.0
2021-02-16 11:30:00,38.57,38.6,38.49,38.6,44467.0,38.3972,38.4271,38.3176,38.4271,44467.0
2021-02-16 11:40:00,38.59,38.59,38.51,38.53,28897.0,38.4171,38.4171,38.3375,38.3574,28897.0
2021-02-16 11:50:00,38.53,38.62,38.48,38.51,33438.0,38.3574,38.447,38.3076,38.3375,33438.0
2021-02-16 12:00:00,38.52,38.56,38.45,38.46,59731.0,38.3474,38.3873,38.2778,38.2877,59731.0
2021-02-16 12:10:00,38.46,38.53,38.43,38.51,100507.0,38.2877,38.3574,38.2578,38.3375,100507.0
2021-02-16 12:20:00,38.51,38.56,38.47,38.49,47151.0,38.3375,38.3873,38.2977,38.3176,47151.0
2021-02-16 12:30:00,38.48,38.56,38.48,38.48,22270.0,38.3076,38.3873,38.3076,38.3076,22270.0
2021-02-16 12:40:00,38.48,38.65,38.47,38.59,23342.0,38.3076,38.4769,38.2977,38.4171,23342.0
2021-02-16 12:50:00,38.59,38.63,38.56,38.63,16718.0,38.4171,38.457,38.3873,38.457,16718.0
2021-02-16 13:00:00,38.63,38.65,38.57,38.59,11054.0,38.457,38.4769,38.3972,38.4171,11054.0
2021-02-16 13:10:00,38.58,38.6,38.52,38.52,25686.0,38.4072,38.4271,38.3474,38.3474,25686.0
2021-02-16 13:20:00,38.51,38.54,38.48,38.52,35950.0,38.3375,38.3674,38.3076,38.3474,35950.0
2021-02-16 13:30:00,38.52,38.56,38.49,38.56,31478.0,38.3474,38.3873,38.3176,38.3873,31478.0
2021-02-16 13:40:00,38.56,38.57,38.42,38.44,40411.0,38.3873,38.3972,38.2479,38.2678,40411.0
2021-02-16 13:50:00,38.45,38.56,38.43,38.52,46039.0,38.2778,38.3873,38.2578,38.3474,46039.0
2021-02-16 14:00:00,38.51,38.63,38.5,38.63,32806.0,38.3375,38.457,38.3275,38.457,32806.0
2021-02-16 14:10:00,38.62,38.62,38.52,38.56,16589.0,38.447,38.447,38.3474,38.3873,16589.0
2021-02-16 14:20:00,38.55,38.58,38.52,38.54,20641.0,38.3773,38.4072,38.3474,38.3674,20641.0
2021-02-16 14:30:00,38.52,38.57,38.52,38.56,31201.0,38.3474,38.3972,38.3474,38.3873,31201.0
2021-02-16 14:40:00,38.55,38.55,38.43,38.5,40525.0,38.3773,38.3773,38.2578,38.3275,40525.0
2021-02-16 14:50:00,38.5,38.55,38.48,38.52,35298.0,38.3275,38.3773,38.3076,38.3474,35298.0
2021-02-16 15:00:00,38.5,38.54,38.49,38.54,27475.0,38.3275,38.3674,38.3176,38.3674,27475.0
2021-02-16 15:10:00,38.54,38.55,38.5,38.52,18520.0,38.3674,38.3773,38.3275,38.3474,18520.0
2021-02-16 15:20:00,38.51,38.58,38.51,38.55,37238.0,38.3375,38.4072,38.3375,38.3773,37238.0
2021-02-16 15:30:00,38.55,38.67,38.54,38.62,43982.0,38.3773,38.4968,38.3674,38.447,43982.0
2021-02-16 15:40:00,38.62,38.68,38.61,38.62,106578.0,38.447,38.5067,38.437,38.447,106578.0
2021-02-16 15:50:00,38.63,38.66,38.57,38.61,205280.0,38.457,38.4868,38.3972,38.437,205280.0
2021-02-17 09:30:00,39.1,39.1,37.88,37.9,526147.0,38.9248,38.9248,37.7103,37.7302,526147.0
2021-02-17 09:40:00,37.93,38.26,37.83,38.26,104130.0,37.7601,38.0886,37.6605,38.0886,104130.0
2021-02-17 09:50:00,38.26,38.56,38.12,38.46,96394.0,38.0886,38.3873,37.9492,38.2877,96394.0
2021-02-17 10:00:00,38.44,38.59,38.3,38.34,37460.0,38.2678,38.4171,38.1284,38.1683,37460.0
2021-02-17 10:10:00,38.34,38.52,38.16,38.27,40070.0,38.1683,38.3474,37.9891,38.0986,40070.0
2021-02-17 10:20:00,38.27,38.27,38.01,38.1,93429.0,38.0986,38.0986,37.8397,37.9293,93429.0
2021-02-17 10:30:00,38.12,38.29,38.05,38.19,40024.0,37.9492,38.1185,37.8796,38.0189,40024.0
2021-02-17 10:40:00,38.18,38.22,38.04,38.18,34402.0,38.009,38.0488,37.8696,38.009,34402.0
2021-02-17 10:50:00,38.16,38.19,38.0,38.09,48001.0,37.9891,38.0189,37.8298,37.9194,48001.0
2021-02-17 11:00:00,38.07,38.08,37.83,37.91,52858.0,37.8995,37.9094,37.6605,37.7402,52858.0
2021-02-17 11:10:00,37.9,37.92,37.62,37.63,50294.0,37.7302,37.7501,37.4515,37.4614,50294.0
2021-02-17 11:20:00,37.63,37.99,37.63,37.98,52959.0,37.4614,37.8198,37.4614,37.8099,52959.0
2021-02-17 11:30:00,37.97,38.02,37.81,37.84,35903.0,37.7999,37.8497,37.6406,37.6705,35903.0
2021-02-17 11:40:00,37.84,37.96,37.83,37.95,27653.0,37.6705,37.79,37.6605,37.78,27653.0
2021-02-17 11:50:00,37.94,38.15,37.94,38.15,36888.0,37.77,37.9791,37.77,37.9791,36888.0
2021-02-17 12:00:00,38.17,38.17,38.06,38.12,20382.0,37.999,37.999,37.8895,37.9492,20382.0
2021-02-17 12:10:00,38.13,38.15,38.07,38.11,15060.0,37.9592,37.9791,37.8995,37.9393,15060.0
2021-02-17 12:20:00,38.09,38.16,38.06,38.16,53951.0,37.9194,37.9891,37.8895,37.9891,53951.0
2021-02-17 12:30:00,38.16,38.17,38.11,38.15,16489.0,37.9891,37.999,37.9393,37.9791,16489.0
2021-02-17 12:40:00,38.15,38.25,38.1,38.24,32558.0,37.9791,38.0787,37.9293,38.0687,32558.0
2021-02-17 12:50:00,38.24,38.25,38.16,38.17,15446.0,38.0687,38.0787,37.9891,37.999,15446.0
2021-02-17 13:00:00,38.17,38.2,38.09,38.14,29561.0,37.999,38.0289,37.9194,37.9691,29561.0
2021-02-17 13:10:00,38.15,38.31,38.14,38.26,35350.0,37.9791,38.1384,37.9691,38.0886,35350.0
2021-02-17 13:20:00,38.25,38.27,38.12,38.2,26455.0,38.0787,38.0986,37.9492,38.0289,26455.0
2021-02-17 13:30:00,38.21,38.31,38.18,38.27,109695.0,38.0388,38.1384,38.009,38.0986,109695.0
2021-02-17 13:40:00,38.28,38.36,38.21,38.24,35419.0,38.1085,38.1882,38.0388,38.0687,35419.0
2021-02-17 13:50:00,38.25,38.34,38.24,38.31,24578.0,38.0787,38.1683,38.0687,38.1384,24578.0
2021-02-17 14:00:00,38.32,38.47,38.31,38.45,26125.0,38.1483,38.2977,38.1384,38.2778,26125.0
2021-02-17 14:10:00,38.45,38.46,38.34,38.38,24870.0,38.2778,38.2877,38.1683,38.2081,24870.0
2021-02-17 14:20:00,38.38,38.39,38.27,38.3,19084.0,38.2081,38.218,38.0986,38.1284,19084.0
2021-02-17 14:30:00,38.3,38.39,38.29,38.35,22968.0,38.1284,38.218,38.1185,38.1782,22968.0
2021-02-17 14:40:00,38.34,38.37,38.28,38.36,13824.0,38.1683,38.1981,38.1085,38.1882,13824.0
2021-02-17 14:50:00,38.37,38.45,38.33,38.44,29318.0,38.1981,38.2778,38.1583,38.2678,29318.0
2021-02-17 15:00:00,38.42,38.42,38.36,38.38,30020.0,38.2479,38.2479,38.1882,38.2081,30020.0
2021-02-17 15:10:00,38.37,38.38,38.27,38.29,40162.0,38.1981,38.2081,38.0986,38.1185,40162.0
2021-02-17 15:20:00,38.29,38.37,38.25,38.25,41914.0,38.1185,38.1981,38.0787,38.0787,41914.0
2021-02-17 15:30:00,38.24,38.26,38.15,38.18,45592.0,38.0687,38.0886,37.9791,38.009,45592.0
2021-02-17 15:40:00,38.19,38.28,38.19,38.21,42946.0,38.0189,38.1085,38.0189,38.0388,42946.0
2021-02-17 15:50:00,38.23,38.31,38.13,38.16,176905.0,38.0587,38.1384,37.9592,37.9891,176905.0
2021-02-18 09:30:00,37.53,37.76,37.2,37.5,216688.0,37.3619,37.5908,37.0334,37.332,216688.0
2021-02-18 09:40:00,37.55,37.56,37.12,37.22,111141.0,37.3818,37.3917,36.9537,37.0533,111141.0
2021-02-18 09:50:00,37.22,37.5,37.14,37.28,234223.0,37.0533,37.332,36.9736,37.113,234223.0
2021-02-18 10:00:00,37.25,37.38,37.15,37.22,160037.0,37.0831,37.2126,36.9836,37.0533,160037.0
2021-02-18 10:10:00,37.23,37.35,37.08,37.23,83482.0,37.0632,37.1827,36.9139,37.0632,83482.0
2021-02-18 10:20:00,37.24,37.24,36.91,37.02,54243.0,37.0732,37.0732,36.7447,36.8542,54243.0
2021-02-18 10:30:00,37.01,37.22,36.9,37.13,46502.0,36.8442,37.0533,36.7347,36.9637,46502.0
2021-02-18 10:40:00,37.11,37.11,36.92,37.01,56477.0,36.9438,36.9438,36.7546,36.8442,56477.0
2021-02-18 10:50:00,37.01,37.12,36.98,37.08,56585.0,36.8442,36.9537,36.8143,36.9139,56585.0
2021-02-18 11:00:00,37.07,37.24,37.06,37.09,31646.0,36.9039,37.0732,36.894,36.9239,31646.0
2021-02-18 11:10:00,37.11,37.22,37.08,37.16,23441.0,36.9438,37.0533,36.9139,36.9935,23441.0
2021-02-18 11:20:00,37.17,37.27,37.14,37.22,35492.0,37.0035,37.103,36.9736,37.0533,35492.0
2021-02-18 11:30:00,37.23,37.34,37.18,37.23,25440.0,37.0632,37.1727,37.0134,37.0632,25440.0
2021-02-18 11:40:00,37.23,37.3,37.18,37.19,83694.0,37.0632,37.1329,37.0134,37.0234,83694.0
2021-02-18 11:50:00,37.2,37.29,37.18,37.24,95126.0,37.0334,37.123,37.0134,37.0732,95126.0
2021-02-18 12:00:00,37.23,37.24,37.07,37.08,30068.0,37.0632,37.0732,36.9039,36.9139,30068.0
2021-02-18 12:10:00,37.08,37.17,37.03,37.14,33666.0,36.9139,37.0035,36.8641,36.9736,33666.0
2021-02-18 12:20:00,37.16,37.18,37.11,37.16,21749.0,36.9935,37.0134,36.9438,36.9935,21749.0
2021-02-18 12:30:00,37.15,37.22,37.12,37.17,22993.0,36.9836,37.0533,36.9537,37.0035,22993.0
2021-02-18 12:40:00,37.16,37.42,37.15,37.4,85711.0,36.9935,37.2524,36.9836,37.2325,85711.0
2021-02-18 12:50:00,37.4,37.42,37.29,37.38,42208.0,37.2325,37.2524,37.123,37.2126,42208.0
2021-02-18 13:00:00,37.37,37.49,37.34,37.46,27240.0,37.2026,37.3221,37.1727,37.2922,27240.0
2021-02-18 13:10:00,37.45,37.59,37.41,37.59,32250.0,37.2822,37.4216,37.2424,37.4216,32250.0
2021-02-18 13:20:00,37.6,37.74,37.6,37.69,32920.0,37.4316,37.5709,37.4316,37.5212,32920.0
2021-02-18 13:30:00,37.69,37.69,37.6,37.67,15379.0,37.5212,37.5212,37.4316,37.5013,15379.0
2021-02-18 13:40:00,37.69,37.88,37.67,37.76,118554.0,37.5212,37.7103,37.5013,37.5908,118554.0
2021-02-18 13:50:00,37.76,37.89,37.74,37.88,70327.0,37.5908,37.7203,37.5709,37.7103,70327.0
2021-02-18 14:00:00,37.87,37.99,37.84,37.97,21228.0,37.7004,37.8198,37.6705,37.7999,21228.0
2021-02-18 14:10:00,37.97,37.98,37.84,37.91,38906.0,37.7999,37.8099,37.6705,37.7402,38906.0
2021-02-18 14:20:00,37.95,38.08,37.9,38.08,84082.0,37.78,37.9094,37.7302,37.9094,84082.0
2021-02-18 14:30:00,38.06,38.19,38.05,38.14,68301.0,37.8895,38.0189,37.8796,37.9691,68301.0
2021-02-18 14:40:00,38.14,38.14,38.04,38.07,20947.0,37.9691,37.9691,37.8696,37.8995,20947.0
2021-02-18 14:50:00,38.06,38.21,38.04,38.16,40432.0,37.8895,38.0388,37.8696,37.9891,40432.0
2021-02-18 15:00:00,38.17,38.23,38.13,38.19,29961.0,37.999,38.0587,37.9592,38.0189,29961.0
2021-02-18 15:10:00,38.19,38.23,38.12,38.16,33959.0,38.0189,38.0587,37.9492,37.9891,33959.0
2021-02-18 15:20:00,38.14,38.22,38.01,38.04,67921.0,37.9691,38.0488,37.8397,37.8696,67921.0
2021-02-18 15:30:00,38.05,38.13,38.03,38.09,37450.0,37.8796,37.9592,37.8596,37.9194,37450.0
2021-02-18 15:40:00,38.09,38.2,38.07,38.15,77259.0,37.9194,38.0289,37.8995,37.9791,77259.0
2021-02-18 15:50:00,38.15,38.18,37.97,37.99,175011.0,37.9791,38.009,37.7999,37.8198,175011.0
2021-02-19 09:30:00,38.51,39.68,38.46,39.64,356368.0,38.3375,39.5022,38.2877,39.4624,356368.0
2021-02-19 09:40:00,39.62,40.11,39.6,39.93,226080.0,39.4425,39.9303,39.4226,39.7511,226080.0
2021-02-19 09:50:00,39.93,39.97,39.75,39.87,147228.0,39.7511,39.7909,39.5719,39.6914,147228.0
2021-02-19 10:00:00,39.87,40.07,39.86,40.01,142242.0,39.6914,39.8905,39.6814,39.8308,142242.0
2021-02-19 10:10:00,40.01,40.2,39.99,40.15,172376.0,39.8308,40.0199,39.8109,39.9701,172376.0
2021-02-19 10:20:00,40.15,40.69,40.14,40.59,257316.0,39.9701,40.5077,39.9602,40.4082,257316.0
2021-02-19 10:30:00,40.59,40.75,40.47,40.6,198807.0,40.4082,40.5675,40.2887,40.4181,198807.0
2021-02-19 10:40:00,40.61,40.8,40.58,40.75,512386.0,40.4281,40.6172,40.3982,40.5675,512386.0
2021-02-19 10:50:00,40.75,40.76,40.51,40.65,225085.0,40.5675,40.5774,40.3285,40.4679,225085.0
2021-02-19 11:00:00,40.66,40.79,40.53,40.76,228780.0,40.4779,40.6073,40.3484,40.5774,228780.0
2021-02-19 11:10:00,40.75,40.94,40.74,40.89,108879.0,40.5675,40.7566,40.5575,40.7068,108879.0
2021-02-19 11:20:00,40.91,41.04,40.86,40.87,103832.0,40.7267,40.8562,40.677,40.6869,103832.0
2021-02-19 11:30:00,40.88,40.93,40.73,40.86,185164.0,40.6969,40.7466,40.5475,40.677,185164.0
2021-02-19 11:40:00,40.86,40.89,40.56,40.59,174041.0,40.677,40.7068,40.3783,40.4082,174041.0
2021-02-19 11:50:00,40.59,40.63,40.4,40.54,125973.0,40.4082,40.448,40.219,40.3584,125973.0
2021-02-19 12:00:00,40.54,40.57,39.96,39.98,201039.0,40.3584,40.3883,39.781,39.8009,201039.0
2021-02-19 12:10:00,40.01,40.19,39.68,39.71,143257.0,39.8308,40.01,39.5022,39.5321,143257.0
2021-02-19 12:20:00,39.7,39.81,39.31,39.45,327264.0,39.5222,39.6317,39.1339,39.2733,327264.0
2021-02-19 12:30:00,39.47,39.7,39.31,39.64,291111.0,39.2932,39.5222,39.1339,39.4624,291111.0
2021-02-19 12:40:00,39.65,39.71,39.46,39.54,156727.0,39.4724,39.5321,39.2832,39.3629,156727.0
2021-02-19 12:50:00,39.53,39.57,39.26,39.51,114683.0,39.3529,39.3927,39.0841,39.333,114683.0
2021-02-19 13:00:00,39.51,39.61,39.18,39.18,75764.0,39.333,39.4326,39.0045,39.0045,75764.0
2021-02-19 13:10:00,39.18,39.49,39.11,39.26,146653.0,39.0045,39.3131,38.9348,39.0841,146653.0
2021-02-19 13:20:00,39.23,39.25,39.1,39.22,55680.0,39.0543,39.0742,38.9248,39.0443,55680.0
2021-02-19 13:30:00,39.22,39.4,39.22,39.37,45694.0,39.0443,39.2235,39.0443,39.1936,45694.0
2021-02-19 13:40:00,39.35,39.4,39.23,39.24,28309.0,39.1737,39.2235,39.0543,39.0642,28309.0
2021-02-19 13:50:00,39.25,39.29,39.11,39.17,57620.0,39.0742,39.114,38.9348,38.9945,57620.0
2021-02-19 14:00:00,39.17,39.35,39.17,39.2,29491.0,38.9945,39.1737,38.9945,39.0244,29491.0
2021-02-19 14:10:00,39.2,39.28,39.14,39.24,26262.0,39.0244,39.104,38.9647,39.0642,26262.0
2021-02-19 14:20:00,39.24,39.24,39.06,39.06,37407.0,39.0642,39.0642,38.885,38.885,37407.0
2021-02-19 14:30:00,39.07,39.16,39.07,39.09,35021.0,38.895,38.9846,38.895,38.9149,35021.0
2021-02-19 14:40:00,39.09,39.15,39.03,39.15,32257.0,38.9149,38.9746,38.8552,38.9746,32257.0
2021-02-19 14:50:00,39.15,39.29,39.06,39.23,59100.0,38.9746,39.114,38.885,39.0543,59100.0
2021-02-19 15:00:00,39.24,39.25,39.16,39.19,26562.0,39.0642,39.0742,38.9846,39.0144,26562.0
2021-02-19 15:10:00,39.2,39.2,39.1,39.19,67547.0,39.0244,39.0244,38.9248,39.0144,67547.0
2021-02-19 15:20:00,39.19,39.22,39.08,39.11,41094.0,39.0144,39.0443,38.9049,38.9348,41094.0
2021-02-19 15:30:00,39.11,39.21,39.04,39.14,383799.0,38.9348,39.0344,38.8651,38.9647,383799.0
2021-02-19 15:40:00,39.13,39.14,39.04,39.09,96838.0,38.9547,38.9647,38.8651,38.9149,96838.0
2021-02-19 15:50:00,39.1,39.12,38.9,38.95,274864.0,38.9248,38.9448,38.7257,38.7755,274864.0
2021-02-22 09:30:00,39.71,39.83,38.9,39.02,419574.0,39.5321,39.6516,38.7257,38.8452,419574.0
2021-02-22 09:40:00,39.02,39.2,38.92,39.01,288314.0,38.8452,39.0244,38.7457,38.8353,288314.0
2021-02-22 09:50:00,38.95,39.43,38.9,39.33,92088.0,38.7755,39.2534,38.7257,39.1538,92088.0
2021-02-22 10:00:00,39.37,39.63,39.33,39.34,169276.0,39.1936,39.4525,39.1538,39.1638,169276.0
2021-02-22 10:10:00,39.34,39.61,39.27,39.52,159100.0,39.1638,39.4326,39.0941,39.343,159100.0
2021-02-22 10:20:00,39.52,39.68,39.51,39.61,113467.0,39.343,39.5022,39.333,39.4326,113467.0
2021-02-22 10:30:00,39.61,39.94,39.6,39.84,123990.0,39.4326,39.7611,39.4226,39.6615,123990.0
2021-02-22 10:40:00,39.84,40.27,39.84,40.13,137718.0,39.6615,40.0896,39.6615,39.9502,137718.0
2021-02-22 10:50:00,40.13,40.13,39.74,39.75,94771.0,39.9502,39.9502,39.562,39.5719,94771.0
2021-02-22 11:00:00,39.75,39.89,39.7,39.83,160046.0,39.5719,39.7113,39.5222,39.6516,160046.0
2021-02-22 11:10:00,39.87,39.95,39.77,39.84,65753.0,39.6914,39.771,39.5918,39.6615,65753.0
2021-02-22 11:20:00,39.85,40.05,39.82,40.0,69094.0,39.6715,39.8706,39.6416,39.8208,69094.0
2021-02-22 11:30:00,40.03,40.12,39.94,40.11,115744.0,39.8507,39.9403,39.7611,39.9303,115744.0
2021-02-22 11:40:00,40.11,40.18,40.08,40.12,54293.0,39.9303,40.0,39.9005,39.9403,54293.0
2021-02-22 11:50:00,40.13,40.19,39.86,39.91,58940.0,39.9502,40.01,39.6814,39.7312,58940.0
2021-02-22 12:00:00,39.87,40.0,39.87,39.89,29103.0,39.6914,39.8208,39.6914,39.7113,29103.0
2021-02-22 12:10:00,39.87,39.97,39.84,39.95,29701.0,39.6914,39.7909,39.6615,39.771,29701.0
2021-02-22 12:20:00,39.95,40.06,39.93,40.0,27343.0,39.771,39.8805,39.7511,39.8208,27343.0
2021-02-22 12:30:00,40.0,40.21,39.99,40.09,91586.0,39.8208,40.0299,39.8109,39.9104,91586.0
2021-02-22 12:40:00,40.08,40.19,40.0,40.13,73683.0,39.9005,40.01,39.8208,39.9502,73683.0
2021-02-22 12:50:00,40.13,40.13,39.93,39.93,90817.0,39.9502,39.9502,39.7511,39.7511,90817.0
2021-02-22 13:00:00,39.92,39.98,39.76,39.98,49205.0,39.7412,39.8009,39.5819,39.8009,49205.0
2021-02-22 13:10:00,39.99,40.04,39.89,39.98,26804.0,39.8109,39.8606,39.7113,39.8009,26804.0
2021-02-22 13:20:00,39.96,40.01,39.89,39.96,32673.0,39.781,39.8308,39.7113,39.781,32673.0
2021-02-22 13:30:00,39.96,40.1,39.96,40.04,38266.0,39.781,39.9204,39.781,39.8606,38266.0
2021-02-22 13:40:00,40.05,40.11,40.01,40.08,39433.0,39.8706,39.9303,39.8308,39.9005,39433.0
2021-02-22 13:50:00,40.08,40.08,39.99,40.04,39009.0,39.9005,39.9005,39.8109,39.8606,39009.0
2021-02-22 14:00:00,40.04,40.05,39.95,40.03,51903.0,39.8606,39.8706,39.771,39.8507,51903.0
2021-02-22 14:10:00,40.04,40.1,39.97,40.1,30334.0,39.8606,39.9204,39.7909,39.9204,30334.0
2021-02-22 14:20:00,40.09,40.17,40.06,40.14,42660.0,39.9104,39.9901,39.8805,39.9602,42660.0
2021-02-22 14:30:00,40.16,40.16,39.99,40.06,70307.0,39.9801,39.9801,39.8109,39.8805,70307.0
2021-02-22 14:40:00,40.04,40.05,39.97,39.99,38158.0,39.8606,39.8706,39.7909,39.8109,38158.0
2021-02-22 14:50:00,39.99,40.08,39.97,40.06,35539.0,39.8109,39.9005,39.7909,39.8805,35539.0
2021-02-22 15:00:00,40.06,40.07,39.99,40.0,59515.0,39.8805,39.8905,39.8109,39.8208,59515.0
2021-02-22 15:10:00,40.0,40.07,39.99,40.01,40316.0,39.8208,39.8905,39.8109,39.8308,40316.0
2021-02-22 15:20:00,40.0,40.15,40.0,40.06,89798.0,39.8208,39.9701,39.8208,39.8805,89798.0
2021-02-22 15:30:00,40.06,40.11,39.9,39.97,75694.0,39.8805,39.9303,39.7213,39.7909,75694.0
2021-02-22 15:40:00,39.97,40.03,39.94,39.97,87488.0,39.7909,39.8507,39.7611,39.7909,87488.0
2021-02-22 15:50:00,39.97,40.1,39.93,40.02,284964.0,39.7909,39.9204,39.7511,39.8407,284964.0
2021-02-23 09:30:00,41.78,41.85,40.21,40.51,1004218.0,41.5928,41.6625,40.0299,40.3285,1004218.0
2021-02-23 09:40:00,40.51,40.66,39.97,40.0,438366.0,40.3285,40.4779,39.7909,39.8208,438366.0
2021-02-23 09:50:00,39.96,40.77,39.92,40.66,493267.0,39.781,40.5874,39.7412,40.4779,493267.0
2021-02-23 10:00:00,40.69,41.58,40.69,41.51,485547.0,40.5077,41.3937,40.5077,41.3241,485547.0
2021-02-23 10:10:00,41.53,41.57,41.11,41.18,447457.0,41.344,41.3838,40.9258,40.9955,447457.0
2021-02-23 10:20:00,41.18,41.18,40.86,40.96,306326.0,40.9955,40.9955,40.677,40.7765,306326.0
2021-02-23 10:30:00,40.96,41.03,40.62,40.84,276847.0,40.7765,40.8462,40.438,40.6571,276847.0
2021-02-23 10:40:00,40.83,41.01,40.66,41.01,183603.0,40.6471,40.8263,40.4779,40.8263,183603.0
2021-02-23 10:50:00,41.04,41.18,40.9,40.93,250743.0,40.8562,40.9955,40.7168,40.7466,250743.0
2021-02-23 11:00:00,40.96,41.04,40.65,40.84,154583.0,40.7765,40.8562,40.4679,40.6571,154583.0
2021-02-23 11:10:00,40.93,40.98,40.69,40.72,84006.0,40.7466,40.7964,40.5077,40.5376,84006.0
2021-02-23 11:20:00,40.74,40.77,40.46,40.57,84899.0,40.5575,40.5874,40.2788,40.3883,84899.0
2021-02-23 11:30:00,40.58,40.68,40.34,40.46,84256.0,40.3982,40.4978,40.1593,40.2788,84256.0
2021-02-23 11:40:00,40.45,40.47,40.11,40.13,83321.0,40.2688,40.2887,39.9303,39.9502,83321.0
2021-02-23 11:50:00,40.13,40.44,40.07,40.29,91962.0,39.9502,40.2588,39.8905,40.1095,91962.0
2021-02-23 12:00:00,40.29,40.33,40.08,40.19,87542.0,40.1095,40.1493,39.9005,40.01,87542.0
2021-02-23 12:10:00,40.16,40.38,40.0,40.34,74842.0,39.9801,40.1991,39.8208,40.1593,74842.0
2021-02-23 12:20:00,40.34,40.56,40.15,40.54,103362.0,40.1593,40.3783,39.9701,40.3584,103362.0
2021-02-23 12:30:00,40.52,40.6,40.12,40.22,143965.0,40.3385,40.4181,39.9403,40.0398,143965.0
2021-02-23 12:40:00,40.22,40.26,40.03,40.11,74923.0,40.0398,40.0797,39.8507,39.9303,74923.0
2021-02-23 12:50:00,40.09,40.55,40.01,40.25,197652.0,39.9104,40.3684,39.8308,40.0697,197652.0
2021-02-23 13:00:00,40.24,40.31,40.07,40.1,94865.0,40.0597,40.1294,39.8905,39.9204,94865.0
2021-02-23 13:10:00,40.11,40.43,40.09,40.4,72094.0,39.9303,40.2489,39.9104,40.219,72094.0
2021-02-23 13:20:00,40.4,40.5,40.21,40.49,129823.0,40.219,40.3186,40.0299,40.3086,129823.0
2021-02-23 13:30:00,40.48,40.49,40.32,40.38,64547.0,40.2987,40.3086,40.1394,40.1991,64547.0
2021-02-23 13:40:00,40.38,40.42,40.24,40.34,72651.0,40.1991,40.2389,40.0597,40.1593,72651.0
2021-02-23 13:50:00,40.34,40.45,40.27,40.41,83280.0,40.1593,40.2688,40.0896,40.229,83280.0
2021-02-23 14:00:00,40.41,40.5,40.34,40.47,80198.0,40.229,40.3186,40.1593,40.2887,80198.0
2021-02-23 14:10:00,40.46,40.54,40.39,40.49,69986.0,40.2788,40.3584,40.2091,40.3086,69986.0
2021-02-23 14:20:00,40.51,40.59,40.35,40.5,81653.0,40.3285,40.4082,40.1692,40.3186,81653.0
2021-02-23 14:30:00,40.54,40.55,40.35,40.48,70855.0,40.3584,40.3684,40.1692,40.2987,70855.0
2021-02-23 14:40:00,40.49,40.6,40.38,40.58,86428.0,40.3086,40.4181,40.1991,40.3982,86428.0
2021-02-23 14:50:00,40.58,40.91,40.5,40.84,168810.0,40.3982,40.7267,40.3186,40.6571,168810.0
2021-02-23 15:00:00,40.85,40.96,40.75,40.82,254632.0,40.667,40.7765,40.5675,40.6371,254632.0
2021-02-23 15:10:00,40.83,40.94,40.56,40.84,103642.0,40.6471,40.7566,40.3783,40.6571,103642.0
2021-02-23 15:20:00,40.86,41.14,40.8,41.05,308439.0,40.677,40.9557,40.6172,40.8661,308439.0
2021-02-23 15:30:00,41.05,41.28,41.04,41.22,288071.0,40.8661,41.0951,40.8562,41.0354,288071.0
2021-02-23 15:40:00,41.22,41.26,40.92,40.92,304556.0,41.0354,41.0752,40.7367,40.7367,304556.0
2021-02-23 15:50:00,40.91,41.09,40.84,40.92,446764.0,40.7267,40.9059,40.6571,40.7367,446764.0
2021-02-24 09:30:00,41.39,41.39,40.36,40.54,287078.0,41.2046,41.2046,40.1792,40.3584,287078.0
2021-02-24 09:40:00,40.58,41.02,40.43,40.96,183724.0,40.3982,40.8362,40.2489,40.7765,183724.0
2021-02-24 09:50:00,40.95,41.01,40.64,40.74,60065.0,40.7666,40.8263,40.4579,40.5575,60065.0
2021-02-24 10:00:00,40.69,40.81,40.03,40.18,113892.0,40.5077,40.6272,39.8507,40.0,113892.0
2021-02-24 10:10:00,40.17,40.28,39.92,40.02,148886.0,39.9901,40.0996,39.7412,39.8407,148886.0
2021-02-24 10:20:00,40.02,40.11,39.96,40.01,184872.0,39.8407,39.9303,39.781,39.8308,184872.0
2021-02-24 10:30:00,39.99,40.35,39.91,40.27,177056.0,39.8109,40.1692,39.7312,40.0896,177056.0
2021-02-24 10:40:00,40.3,40.51,40.27,40.4,33093.0,40.1195,40.3285,40.0896,40.219,33093.0
2021-02-24 10:50:00,40.39,40.39,40.2,40.2,28456.0,40.2091,40.2091,40.0199,40.0199,28456.0
2021-02-24 11:00:00,40.21,40.47,40.21,40.46,37086.0,40.0299,40.2887,40.0299,40.2788,37086.0
2021-02-24 11:10:00,40.44,40.7,40.43,40.62,85891.0,40.2588,40.5177,40.2489,40.438,85891.0
2021-02-24 11:20:00,40.61,40.77,40.6,40.62,31309.0,40.4281,40.5874,40.4181,40.438,31309.0
2021-02-24 11:30:00,40.63,40.71,40.61,40.66,24008.0,40.448,40.5276,40.4281,40.4779,24008.0
2021-02-24 11:40:00,40.67,40.69,40.54,40.67,21636.0,40.4878,40.5077,40.3584,40.4878,21636.0
2021-02-24 11:50:00,40.68,40.72,40.65,40.7,19533.0,40.4978,40.5376,40.4679,40.5177,19533.0
2021-02-24 12:00:00,40.74,40.79,40.72,40.73,12664.0,40.5575,40.6073,40.5376,40.5475,12664.0
2021-02-24 12:10:00,40.76,40.89,40.7,40.87,23054.0,40.5774,40.7068,40.5177,40.6869,23054.0
2021-02-24 12:20:00,40.86,40.92,40.81,40.91,25093.0,40.677,40.7367,40.6272,40.7267,25093.0
2021-02-24 12:30:00,40.91,40.93,40.82,40.82,32470.0,40.7267,40.7466,40.6371,40.6371,32470.0
2021-02-24 12:40:00,40.83,40.93,40.76,40.8,30162.0,40.6471,40.7466,40.5774,40.6172,30162.0
2021-02-24 12:50:00,40.79,40.91,40.68,40.68,48747.0,40.6073,40.7267,40.4978,40.4978,48747.0
2021-02-24 13:00:00,40.68,40.75,40.61,40.74,27703.0,40.4978,40.5675,40.4281,40.5575,27703.0
2021-02-24 13:10:00,40.74,40.95,40.73,40.93,35871.0,40.5575,40.7666,40.5475,40.7466,35871.0
2021-02-24 13:20:00,40.93,40.95,40.87,40.91,18804.0,40.7466,40.7666,40.6869,40.7267,18804.0
2021-02-24 13:30:00,40.92,41.03,40.88,40.91,51810.0,40.7367,40.8462,40.6969,40.7267,51810.0
2021-02-24 13:40:00,40.92,40.92,40.8,40.81,25587.0,40.7367,40.7367,40.6172,40.6272,25587.0
2021-02-24 13:50:00,40.83,40.86,40.74,40.77,24657.0,40.6471,40.677,40.5575,40.5874,24657.0
2021-02-24 14:00:00,40.77,40.81,40.58,40.62,27645.0,40.5874,40.6272,40.3982,40.438,27645.0
2021-02-24 14:10:00,40.63,40.73,40.63,40.72,80748.0,40.448,40.5475,40.448,40.5376,80748.0
2021-02-24 14:20:00,40.71,40.8,40.61,40.65,262167.0,40.5276,40.6172,40.4281,40.4679,262167.0
2021-02-24 14:30:00,40.64,40.71,40.61,40.63,29675.0,40.4579,40.5276,40.4281,40.448,29675.0
2021-02-24 14:40:00,40.64,40.66,40.53,40.55,24937.0,40.4579,40.4779,40.3484,40.3684,24937.0
2021-02-24 14:50:00,40.53,40.69,40.51,40.69,33255.0,40.3484,40.5077,40.3285,40.5077,33255.0
2021-02-24 15:00:00,40.7,40.81,40.69,40.79,33031.0,40.5177,40.6272,40.5077,40.6073,33031.0
2021-02-24 15:10:00,40.79,40.86,40.74,40.82,31680.0,40.6073,40.677,40.5575,40.6371,31680.0
2021-02-24 15:20:00,40.83,40.86,40.77,40.81,37670.0,40.6471,40.677,40.5874,40.6272,37670.0
2021-02-24 15:30:00,40.81,40.95,40.8,40.87,41775.0,40.6272,40.7666,40.6172,40.6869,41775.0
2021-02-24 15:40:00,40.88,40.97,40.84,40.95,56675.0,40.6969,40.7865,40.6571,40.7666,56675.0
2021-02-24 15:50:00,40.96,40.96,40.63,40.69,211781.0,40.7765,40.7765,40.448,40.5077,211781.0
2021-02-25 09:30:00,41.0,41.15,40.53,40.76,445340.0,40.8163,40.9657,40.3484,40.5774,445340.0
2021-02-25 09:40:00,40.77,40.79,40.01,40.11,391759.0,40.5874,40.6073,39.8308,39.9303,391759.0
2021-02-25 09:50:00,40.09,40.18,39.82,39.9,402974.0,39.9104,40.0,39.6416,39.7213,402974.0
2021-02-25 10:00:00,39.91,39.96,39.66,39.7,155551.0,39.7312,39.781,39.4823,39.5222,155551.0
2021-02-25 10:10:00,39.68,39.92,39.58,39.88,145307.0,39.5022,39.7412,39.4027,39.7014,145307.0
2021-02-25 10:20:00,39.88,40.03,39.68,39.74,277573.0,39.7014,39.8507,39.5022,39.562,277573.0
2021-02-25 10:30:00,39.73,39.96,39.61,39.8,198366.0,39.552,39.781,39.4326,39.6217,198366.0
2021-02-25 10:40:00,39.81,40.03,39.73,39.88,128127.0,39.6317,39.8507,39.552,39.7014,128127.0
2021-02-25 10:50:00,39.88,39.98,39.75,39.91,131859.0,39.7014,39.8009,39.5719,39.7312,131859.0
2021-02-25 11:00:00,39.91,39.97,39.8,39.94,339503.0,39.7312,39.7909,39.6217,39.7611,339503.0
2021-02-25 11:10:00,39.94,39.95,39.77,39.82,389116.0,39.7611,39.771,39.5918,39.6416,389116.0
2021-02-25 11:20:00,39.83,40.18,39.82,40.0,303223.0,39.6516,40.0,39.6416,39.8208,303223.0
2021-02-25 11:30:00,40.0,40.12,39.81,39.81,71782.0,39.8208,39.9403,39.6317,39.6317,71782.0
2021-02-25 11:40:00,39.81,39.83,39.61,39.62,42949.0,39.6317,39.6516,39.4326,39.4425,42949.0
2021-02-25 11:50:00,39.61,39.78,39.59,39.65,50035.0,39.4326,39.6018,39.4127,39.4724,50035.0
2021-02-25 12:00:00,39.64,39.76,39.61,39.72,38426.0,39.4624,39.5819,39.4326,39.5421,38426.0
2021-02-25 12:10:00,39.71,39.87,39.64,39.87,39315.0,39.5321,39.6914,39.4624,39.6914,39315.0
2021-02-25 12:20:00,39.87,39.97,39.77,39.88,47203.0,39.6914,39.7909,39.5918,39.7014,47203.0
2021-02-25 12:30:00,39.86,39.87,39.52,39.64,62712.0,39.6814,39.6914,39.343,39.4624,62712.0
2021-02-25 12:40:00,39.66,39.82,39.58,39.8,32064.0,39.4823,39.6416,39.4027,39.6217,32064.0
2021-02-25 12:50:00,39.8,39.8,39.4,39.47,72161.0,39.6217,39.6217,39.2235,39.2932,72161.0
2021-02-25 13:00:00,39.44,39.74,39.31,39.74,69433.0,39.2633,39.562,39.1339,39.562,69433.0
2021-02-25 13:10:00,39.71,39.95,39.68,39.93,39803.0,39.5321,39.771,39.5022,39.7511,39803.0
2021-02-25 13:20:00,39.95,39.99,39.79,39.88,39084.0,39.771,39.8109,39.6118,39.7014,39084.0
2021-02-25 13:30:00,39.89,39.92,39.66,39.8,38522.0,39.7113,39.7412,39.4823,39.6217,38522.0
2021-02-25 13:40:00,39.8,39.87,39.75,39.8,31209.0,39.6217,39.6914,39.5719,39.6217,31209.0
2021-02-25 13:50:00,39.8,39.81,39.65,39.75,43630.0,39.6217,39.6317,39.4724,39.5719,43630.0
2021-02-25 14:00:00,39.75,39.97,39.7,39.93,40591.0,39.5719,39.7909,39.5222,39.7511,40591.0
2021-02-25 14:10:00,39.93,40.07,39.92,40.04,39256.0,39.7511,39.8905,39.7412,39.8606,39256.0
2021-02-25 14:20:00,40.05,40.14,40.03,40.14,83960.0,39.8706,39.9602,39.8507,39.9602,83960.0
2021-02-25 14:30:00,40.1,40.15,39.88,39.89,51605.0,39.9204,39.9701,39.7014,39.7113,51605.0
2021-02-25 14:40:00,39.89,40.01,39.87,39.9,35660.0,39.7113,39.8308,39.6914,39.7213,35660.0
2021-02-25 14:50:00,39.9,39.96,39.82,39.87,49010.0,39.7213,39.781,39.6416,39.6914,49010.0
2021-02-25 15:00:00,39.85,39.87,39.58,39.59,53771.0,39.6715,39.6914,39.4027,39.4127,53771.0
2021-02-25 15:10:00,39.59,39.81,39.59,39.73,60522.0,39.4127,39.6317,39.4127,39.552,60522.0
2021-02-25 15:20:00,39.73,39.81,39.66,39.77,56978.0,39.552,39.6317,39.4823,39.5918,56978.0
2021-02-25 15:30:00,39.77,39.9,39.56,39.68,95800.0,39.5918,39.7213,39.3828,39.5022,95800.0
2021-02-25 15:40:00,39.68,39.78,39.52,39.74,95429.0,39.5022,39.6018,39.343,39.562,95429.0
2021-02-25 15:50:00,39.73,39.82,39.54,39.55,364916.0,39.552,39.6416,39.3629,39.3728,364916.0
2021-02-26 09:30:00,39.0,39.49,38.82,39.23,217217.0,38.8253,39.3131,38.6461,39.0543,217217.0
2021-02-26 09:40:00,39.24,39.75,39.23,39.59,213240.0,39.0642,39.5719,39.0543,39.4127,213240.0
2021-02-26 09:50:00,39.58,39.65,39.25,39.37,117641.0,39.4027,39.4724,39.0742,39.1936,117641.0
2021-02-26 10:00:00,39.35,39.37,39.02,39.03,112638.0,39.1737,39.1936,38.8452,38.8552,112638.0
2021-02-26 10:10:00,39.05,39.22,38.94,39.05,153234.0,38.8751,39.0443,38.7656,38.8751,153234.0
2021-02-26 10:20:00,39.07,39.26,38.72,38.73,146215.0,38.895,39.0841,38.5465,38.5565,146215.0
2021-02-26 10:30:00,38.77,39.18,38.75,39.17,150316.0,38.5963,39.0045,38.5764,38.9945,150316.0
2021-02-26 10:40:00,39.16,39.24,38.89,39.08,175269.0,38.9846,39.0642,38.7158,38.9049,175269.0
2021-02-26 10:50:00,39.07,39.38,39.0,39.33,118001.0,38.895,39.2036,38.8253,39.1538,118001.0
2021-02-26 11:00:00,39.37,39.88,39.37,39.74,98747.0,39.1936,39.7014,39.1936,39.562,98747.0
2021-02-26 11:10:00,39.75,39.9,39.58,39.66,101174.0,39.5719,39.7213,39.4027,39.4823,101174.0
2021-02-26 11:20:00,39.68,39.81,39.61,39.75,43956.0,39.5022,39.6317,39.4326,39.5719,43956.0
2021-02-26 11:30:00,39.78,39.92,39.76,39.8,34366.0,39.6018,39.7412,39.5819,39.6217,34366.0
2021-02-26 11:40:00,39.79,39.81,39.56,39.7,47296.0,39.6118,39.6317,39.3828,39.5222,47296.0
2021-02-26 11:50:00,39.73,39.86,39.68,39.83,104713.0,39.552,39.6814,39.5022,39.6516,104713.0
2021-02-26 12:00:00,39.83,40.0,39.82,40.0,60311.0,39.6516,39.8208,39.6416,39.8208,60311.0
2021-02-26 12:10:00,40.01,40.03,39.9,39.91,91184.0,39.8308,39.8507,39.7213,39.7312,91184.0
2021-02-26 12:20:00,39.92,39.95,39.67,39.69,34079.0,39.7412,39.771,39.4923,39.5122,34079.0
2021-02-26 12:30:00,39.7,39.89,39.67,39.86,126762.0,39.5222,39.7113,39.4923,39.6814,126762.0
2021-02-26 12:40:00,39.85,39.9,39.73,39.76,56572.0,39.6715,39.7213,39.552,39.5819,56572.0
2021-02-26 12:50:00,39.77,39.94,39.73,39.77,37942.0,39.5918,39.7611,39.552,39.5918,37942.0
2021-02-26 13:00:00,39.77,39.78,39.62,39.78,25277.0,39.5918,39.6018,39.4425,39.6018,25277.0
2021-02-26 13:10:00,39.78,39.86,39.76,39.78,25961.0,39.6018,39.6814,39.5819,39.6018,25961.0
2021-02-26 13:20:00,39.8,39.85,39.78,39.8,28226.0,39.6217,39.6715,39.6018,39.6217,28226.0
2021-02-26 13:30:00,39.81,39.81,39.65,39.68,22861.0,39.6317,39.6317,39.4724,39.5022,22861.0
2021-02-26 13:40:00,39.68,39.84,39.68,39.73,23915.0,39.5022,39.6615,39.5022,39.552,23915.0
2021-02-26 13:50:00,39.73,39.84,39.7,39.77,17671.0,39.552,39.6615,39.5222,39.5918,17671.0
2021-02-26 14:00:00,39.78,39.84,39.67,39.73,20331.0,39.6018,39.6615,39.4923,39.552,20331.0
2021-02-26 14:10:00,39.7,39.76,39.57,39.57,37162.0,39.5222,39.5819,39.3927,39.3927,37162.0
2021-02-26 14:20:00,39.55,39.64,39.5,39.63,24633.0,39.3728,39.4624,39.3231,39.4525,24633.0
2021-02-26 14:30:00,39.62,39.78,39.6,39.76,66927.0,39.4425,39.6018,39.4226,39.5819,66927.0
2021-02-26 14:40:00,39.76,39.83,39.65,39.83,32764.0,39.5819,39.6516,39.4724,39.6516,32764.0
2021-02-26 14:50:00,39.82,39.87,39.73,39.81,38563.0,39.6416,39.6914,39.552,39.6317,38563.0
2021-02-26 15:00:00,39.82,39.94,39.82,39.92,70934.0,39.6416,39.7611,39.6416,39.7412,70934.0
2021-02-26 15:10:00,39.9,39.9,39.71,39.73,53136.0,39.7213,39.7213,39.5321,39.552,53136.0
2021-02-26 15:20:00,39.73,39.74,39.61,39.64,44778.0,39.552,39.562,39.4326,39.4624,44778.0
2021-02-26 15:30:00,39.62,39.67,39.54,39.65,75063.0,39.4425,39.4923,39.3629,39.4724,75063.0
2021-02-26 15:40:00,39.64,39.84,39.62,39.75,109052.0,39.4624,39.6615,39.4425,39.5719,109052.0
2021-02-26 15:50:00,39.75,39.76,39.41,39.41,490485.0,39.5719,39.5819,39.2335,39.2335,490485.0
2021-03-01 09:30:00,40.41,40.5,39.3,39.9,362114.0,40.229,40.3186,39.124,39.7213,362114.0
2021-03-01 09:40:00,39.93,40.18,39.82,39.89,164472.0,39.7511,40.0,39.6416,39.7113,164472.0
2021-03-01 09:50:00,39.9,40.0,39.65,39.69,301940.0,39.7213,39.8208,39.4724,39.5122,301940.0
2021-03-01 10:00:00,39.69,39.85,39.58,39.65,116553.0,39.5122,39.6715,39.4027,39.4724,116553.0
2021-03-01 10:10:00,39.66,39.98,39.65,39.95,128836.0,39.4823,39.8009,39.4724,39.771,128836.0
2021-03-01 10:20:00,39.99,40.06,39.85,39.91,240136.0,39.8109,39.8805,39.6715,39.7312,240136.0
2021-03-01 10:30:00,39.91,40.03,39.81,39.85,134355.0,39.7312,39.8507,39.6317,39.6715,134355.0
2021-03-01 10:40:00,39.84,39.98,39.83,39.95,204231.0,39.6615,39.8009,39.6516,39.771,204231.0
2021-03-01 10:50:00,39.96,40.18,39.87,40.05,394550.0,39.781,40.0,39.6914,39.8706,394550.0
2021-03-01 11:00:00,40.06,40.11,39.84,39.9,99698.0,39.8805,39.9303,39.6615,39.7213,99698.0
2021-03-01 11:10:00,39.91,39.95,39.78,39.84,46171.0,39.7312,39.771,39.6018,39.6615,46171.0
2021-03-01 11:20:00,39.86,39.9,39.79,39.83,78668.0,39.6814,39.7213,39.6118,39.6516,78668.0
2021-03-01 11:30:00,39.85,39.89,39.72,39.72,44079.0,39.6715,39.7113,39.5421,39.5421,44079.0
2021-03-01 11:40:00,39.71,39.78,39.7,39.73,24768.0,39.5321,39.6018,39.5222,39.552,24768.0
2021-03-01 11:50:00,39.75,39.77,39.7,39.72,22267.0,39.5719,39.5918,39.5222,39.5421,22267.0
2021-03-01 12:00:00,39.73,39.8,39.64,39.67,35837.0,39.552,39.6217,39.4624,39.4923,35837.0
2021-03-01 12:10:00,39.68,39.74,39.66,39.74,16111.0,39.5022,39.562,39.4823,39.562,16111.0
2021-03-01 12:20:00,39.72,39.83,39.72,39.81,19923.0,39.5421,39.6516,39.5421,39.6317,19923.0
2021-03-01 12:30:00,39.81,39.86,39.73,39.76,17860.0,39.6317,39.6814,39.552,39.5819,17860.0
2021-03-01 12:40:00,39.75,39.79,39.72,39.79,13949.0,39.5719,39.6118,39.5421,39.6118,13949.0
2021-03-01 12:50:00,39.8,39.83,39.73,39.74,18805.0,39.6217,39.6516,39.552,39.562,18805.0
2021-03-01 13:00:00,39.75,39.76,39.63,39.64,23809.0,39.5719,39.5819,39.4525,39.4624,23809.0
2021-03-01 13:10:00,39.64,39.68,39.6,39.61,19321.0,39.4624,39.5022,39.4226,39.4326,19321.0
2021-03-01 13:20:00,39.61,39.73,39.6,39.67,27324.0,39.4326,39.552,39.4226,39.4923,27324.0
2021-03-01 13:30:00,39.68,39.81,39.67,39.78,18298.0,39.5022,39.6317,39.4923,39.6018,18298.0
2021-03-01 13:40:00,39.78,39.79,39.69,39.73,16679.0,39.6018,39.6118,39.5122,39.552,16679.0
2021-03-01 13:50:00,39.73,39.79,39.71,39.73,21612.0,39.552,39.6118,39.5321,39.552,21612.0
2021-03-01 14:00:00,39.73,39.82,39.72,39.77,56461.0,39.552,39.6416,39.5421,39.5918,56461.0
2021-03-01 14:10:00,39.76,39.83,39.75,39.8,174425.0,39.5819,39.6516,39.5719,39.6217,174425.0
2021-03-01 14:20:00,39.81,39.81,39.7,39.73,24380.0,39.6317,39.6317,39.5222,39.552,24380.0
2021-03-01 14:30:00,39.73,39.81,39.68,39.75,24942.0,39.552,39.6317,39.5022,39.5719,24942.0
2021-03-01 14:40:00,39.75,39.82,39.75,39.77,20078.0,39.5719,39.6416,39.5719,39.5918,20078.0
2021-03-01 14:50:00,39.76,39.84,39.76,39.79,39393.0,39.5819,39.6615,39.5819,39.6118,39393.0
2021-03-01 15:00:00,39.79,39.85,39.73,39.73,68100.0,39.6118,39.6715,39.552,39.552,68100.0
2021-03-01 15:10:00,39.75,39.78,39.7,39.77,29306.0,39.5719,39.6018,39.5222,39.5918,29306.0
2021-03-01 15:20:00,39.77,39.78,39.68,39.71,29949.0,39.5918,39.6018,39.5022,39.5321,29949.0
2021-03-01 15:30:00,39.71,39.76,39.69,39.73,44940.0,39.5321,39.5819,39.5122,39.552,44940.0
2021-03-01 15:40:00,39.73,39.82,39.73,39.76,54979.0,39.552,39.6416,39.552,39.5819,54979.0
2021-03-01 15:50:00,39.77,39.81,39.63,39.77,178002.0,39.5918,39.6317,39.4525,39.5918,178002.0
2021-03-02 09:30:00,39.75,40.28,39.64,40.13,392738.0,39.5719,40.0996,39.4624,39.9502,392738.0
2021-03-02 09:40:00,40.14,40.25,39.99,40.12,228018.0,39.9602,40.0697,39.8109,39.9403,228018.0
2021-03-02 09:50:00,40.18,40.24,40.04,40.13,414217.0,40.0,40.0597,39.8606,39.9502,414217.0
2021-03-02 10:00:00,40.13,40.39,39.96,40.14,535486.0,39.9502,40.2091,39.781,39.9602,535486.0
2021-03-02 10:10:00,40.13,40.38,40.11,40.29,362440.0,39.9502,40.1991,39.9303,40.1095,362440.0
2021-03-02 10:20:00,40.28,40.34,40.13,40.15,194452.0,40.0996,40.1593,39.9502,39.9701,194452.0
2021-03-02 10:30:00,40.11,40.35,40.08,40.1,115442.0,39.9303,40.1692,39.9005,39.9204,115442.0
2021-03-02 10:40:00,40.11,40.15,39.93,40.1,82024.0,39.9303,39.9701,39.7511,39.9204,82024.0
2021-03-02 10:50:00,40.14,40.14,39.95,40.05,150660.0,39.9602,39.9602,39.771,39.8706,150660.0
2021-03-02 11:00:00,40.04,40.05,39.74,39.89,386796.0,39.8606,39.8706,39.562,39.7113,386796.0
2021-03-02 11:10:00,39.88,39.97,39.78,39.89,63899.0,39.7014,39.7909,39.6018,39.7113,63899.0
2021-03-02 11:20:00,39.88,39.9,39.72,39.9,43509.0,39.7014,39.7213,39.5421,39.7213,43509.0
2021-03-02 11:30:00,39.9,39.97,39.77,39.89,48890.0,39.7213,39.7909,39.5918,39.7113,48890.0
2021-03-02 11:40:00,39.89,39.93,39.76,39.9,67068.0,39.7113,39.7511,39.5819,39.7213,67068.0
2021-03-02 11:50:00,39.88,39.91,39.76,39.91,65203.0,39.7014,39.7312,39.5819,39.7312,65203.0
2021-03-02 12:00:00,39.91,39.91,39.83,39.86,101342.0,39.7312,39.7312,39.6516,39.6814,101342.0
2021-03-02 12:10:00,39.87,40.04,39.82,39.97,141163.0,39.6914,39.8606,39.6416,39.7909,141163.0
2021-03-02 12:20:00,39.97,40.1,39.91,39.97,202331.0,39.7909,39.9204,39.7312,39.7909,202331.0
2021-03-02 12:30:00,39.98,39.99,39.93,39.97,68570.0,39.8009,39.8109,39.7511,39.7909,68570.0
2021-03-02 12:40:00,39.96,40.1,39.92,40.09,135098.0,39.781,39.9204,39.7412,39.9104,135098.0
2021-03-02 12:50:00,40.09,40.09,39.93,39.97,37028.0,39.9104,39.9104,39.7511,39.7909,37028.0
2021-03-02 13:00:00,39.97,40.0,39.95,39.98,39400.0,39.7909,39.8208,39.771,39.8009,39400.0
2021-03-02 13:10:00,39.98,39.99,39.93,39.96,44539.0,39.8009,39.8109,39.7511,39.781,44539.0
2021-03-02 13:20:00,39.96,40.03,39.93,40.01,75000.0,39.781,39.8507,39.7511,39.8308,75000.0
2021-03-02 13:30:00,40.0,40.03,39.96,39.99,38935.0,39.8208,39.8507,39.781,39.8109,38935.0
2021-03-02 13:40:00,39.98,40.05,39.94,40.04,34694.0,39.8009,39.8706,39.7611,39.8606,34694.0
2021-03-02 13:50:00,40.03,40.06,39.99,40.02,42330.0,39.8507,39.8805,39.8109,39.8407,42330.0
2021-03-02 14:00:00,40.02,40.1,40.0,40.01,82879.0,39.8407,39.9204,39.8208,39.8308,82879.0
2021-03-02 14:10:00,40.01,40.02,39.86,39.91,33799.0,39.8308,39.8407,39.6814,39.7312,33799.0
2021-03-02 14:20:00,39.9,39.93,39.77,39.8,39264.0,39.7213,39.7511,39.5918,39.6217,39264.0
2021-03-02 14:30:00,39.81,39.95,39.81,39.92,21978.0,39.6317,39.771,39.6317,39.7412,21978.0
2021-03-02 14:40:00,39.94,39.96,39.88,39.95,28707.0,39.7611,39.781,39.7014,39.771,28707.0
2021-03-02 14:50:00,39.96,40.02,39.94,39.99,23868.0,39.781,39.8407,39.7611,39.8109,23868.0
2021-03-02 15:00:00,40.0,40.05,39.97,40.02,48708.0,39.8208,39.8706,39.7909,39.8407,48708.0
2021-03-02 15:10:00,40.01,40.04,39.89,39.89,33968.0,39.8308,39.8606,39.7113,39.7113,33968.0
2021-03-02 15:20:00,39.89,39.92,39.75,39.77,55180.0,39.7113,39.7412,39.5719,39.5918,55180.0
2021-03-02 15:30:00,39.76,39.86,39.72,39.84,93490.0,39.5819,39.6814,39.5421,39.6615,93490.0
2021-03-02 15:40:00,39.85,39.89,39.8,39.83,89781.0,39.6715,39.7113,39.6217,39.6516,89781.0
2021-03-02 15:50:00,39.84,39.84,39.76,39.78,232514.0,39.6615,39.6615,39.5819,39.6018,232514.0
2021-03-03 09:30:00,39.91,40.05,39.62,39.95,352577.0,39.7312,39.8706,39.4425,39.771,352577.0
2021-03-03 09:40:00,39.95,40.23,39.86,40.19,207905.0,39.771,40.0498,39.6814,40.01,207905.0
2021-03-03 09:50:00,40.16,40.26,39.91,39.99,455976.0,39.9801,40.0797,39.7312,39.8109,455976.0
2021-03-03 10:00:00,40.02,40.17,39.98,40.15,403751.0,39.8407,39.9901,39.8009,39.9701,403751.0
2021-03-03 10:10:00,40.15,40.22,40.01,40.14,421395.0,39.9701,40.0398,39.8308,39.9602,421395.0
2021-03-03 10:20:00,40.16,40.19,40.03,40.08,295675.0,39.9801,40.01,39.8507,39.9005,295675.0
2021-03-03 10:30:00,40.05,40.19,39.99,40.17,695382.0,39.8706,40.01,39.8109,39.9901,695382.0
2021-03-03 10:40:00,40.17,40.48,40.05,40.1,236648.0,39.9901,40.2987,39.8706,39.9204,236648.0
2021-03-03 10:50:00,40.12,40.19,40.03,40.11,283527.0,39.9403,40.01,39.8507,39.9303,283527.0
2021-03-03 11:00:00,40.11,40.13,40.01,40.05,110306.0,39.9303,39.9502,39.8308,39.8706,110306.0
2021-03-03 11:10:00,40.05,40.11,39.98,40.08,146816.0,39.8706,39.9303,39.8009,39.9005,146816.0
2021-03-03 11:20:00,40.07,40.1,40.0,40.07,305110.0,39.8905,39.9204,39.8208,39.8905,305110.0
2021-03-03 11:30:00,40.06,40.09,39.92,39.97,89673.0,39.8805,39.9104,39.7412,39.7909,89673.0
2021-03-03 11:40:00,39.97,40.07,39.97,40.05,37332.0,39.7909,39.8905,39.7909,39.8706,37332.0
2021-03-03 11:50:00,40.05,40.08,40.04,40.05,39277.0,39.8706,39.9005,39.8606,39.8706,39277.0
2021-03-03 12:00:00,40.04,40.06,40.01,40.02,26363.0,39.8606,39.8805,39.8308,39.8407,26363.0
2021-03-03 12:10:00,40.02,40.05,39.98,39.99,40953.0,39.8407,39.8706,39.8009,39.8109,40953.0
2021-03-03 12:20:00,40.01,40.03,39.92,39.98,57960.0,39.8308,39.8507,39.7412,39.8009,57960.0
2021-03-03 12:30:00,39.98,40.0,39.94,39.96,62563.0,39.8009,39.8208,39.7611,39.781,62563.0
2021-03-03 12:40:00,39.97,40.02,39.89,39.99,64794.0,39.7909,39.8407,39.7113,39.8109,64794.0
2021-03-03 12:50:00,40.0,40.04,39.86,39.9,93419.0,39.8208,39.8606,39.6814,39.7213,93419.0
2021-03-03 13:00:00,39.9,40.01,39.89,39.94,53866.0,39.7213,39.8308,39.7113,39.7611,53866.0
2021-03-03 13:10:00,39.93,40.05,39.92,40.0,103055.0,39.7511,39.8706,39.7412,39.8208,103055.0
2021-03-03 13:20:00,40.0,40.04,39.98,40.01,52832.0,39.8208,39.8606,39.8009,39.8308,52832.0
2021-03-03 13:30:00,40.01,40.01,39.89,39.91,66834.0,39.8308,39.8308,39.7113,39.7312,66834.0
2021-03-03 13:40:00,39.91,39.98,39.89,39.91,63841.0,39.7312,39.8009,39.7113,39.7312,63841.0
2021-03-03 13:50:00,39.91,39.95,39.83,39.83,67314.0,39.7312,39.771,39.6516,39.6516,67314.0
2021-03-03 14:00:00,39.84,39.87,39.6,39.68,94847.0,39.6615,39.6914,39.4226,39.5022,94847.0
2021-03-03 14:10:00,39.68,39.76,39.63,39.65,80200.0,39.5022,39.5819,39.4525,39.4724,80200.0
2021-03-03 14:20:00,39.66,39.73,39.6,39.61,74997.0,39.4823,39.552,39.4226,39.4326,74997.0
2021-03-03 14:30:00,39.61,39.73,39.51,39.66,56080.0,39.4326,39.552,39.333,39.4823,56080.0
2021-03-03 14:40:00,39.63,39.77,39.59,39.64,47974.0,39.4525,39.5918,39.4127,39.4624,47974.0
2021-03-03 14:50:00,39.64,39.94,39.62,39.88,55912.0,39.4624,39.7611,39.4425,39.7014,55912.0
2021-03-03 15:00:00,39.89,39.94,39.8,39.88,83398.0,39.7113,39.7611,39.6217,39.7014,83398.0
2021-03-03 15:10:00,39.85,39.96,39.8,39.86,65739.0,39.6715,39.781,39.6217,39.6814,65739.0
2021-03-03 15:20:00,39.86,39.87,39.74,39.84,74802.0,39.6814,39.6914,39.562,39.6615,74802.0
2021-03-03 15:30:00,39.82,39.9,39.78,39.87,97756.0,39.6416,39.7213,39.6018,39.6914,97756.0
2021-03-03 15:40:00,39.89,40.01,39.86,39.93,242971.0,39.7113,39.8308,39.6814,39.7511,242971.0
2021-03-03 15:50:00,39.93,39.95,39.73,39.8,470520.0,39.7511,39.771,39.552,39.6217,470520.0
2021-03-04 09:30:00,40.98,41.0,39.7,39.73,2270239.0,40.7964,40.8163,39.5222,39.552,2270239.0
2021-03-04 09:40:00,39.73,40.13,39.56,39.9,483917.0,39.552,39.9502,39.3828,39.7213,483917.0
2021-03-04 09:50:00,39.89,40.0,38.75,38.93,325397.0,39.7113,39.8208,38.5764,38.7556,325397.0
2021-03-04 10:00:00,38.97,39.63,38.97,39.36,253373.0,38.7954,39.4525,38.7954,39.1837,253373.0
2021-03-04 10:10:00,39.33,39.35,38.91,38.96,270017.0,39.1538,39.1737,38.7357,38.7855,270017.0
2021-03-04 10:20:00,38.96,39.47,38.8,39.45,337454.0,38.7855,39.2932,38.6262,39.2733,337454.0
2021-03-04 10:30:00,39.43,39.83,39.33,39.68,197084.0,39.2534,39.6516,39.1538,39.5022,197084.0
2021-03-04 10:40:00,39.66,39.87,39.48,39.73,216039.0,39.4823,39.6914,39.3031,39.552,216039.0
2021-03-04 10:50:00,39.7,39.8,39.31,39.67,117081.0,39.5222,39.6217,39.1339,39.4923,117081.0
2021-03-04 11:00:00,39.7,39.82,39.58,39.68,115514.0,39.5222,39.6416,39.4027,39.5022,115514.0
2021-03-04 11:10:00,39.66,39.77,39.52,39.75,64048.0,39.4823,39.5918,39.343,39.5719,64048.0
2021-03-04 11:20:00,39.75,39.8,39.61,39.68,57790.0,39.5719,39.6217,39.4326,39.5022,57790.0
2021-03-04 11:30:00,39.7,39.84,39.62,39.79,59013.0,39.5222,39.6615,39.4425,39.6118,59013.0
2021-03-04 11:40:00,39.79,39.87,39.73,39.75,69264.0,39.6118,39.6914,39.552,39.5719,69264.0
2021-03-04 11:50:00,39.75,39.78,39.65,39.77,80900.0,39.5719,39.6018,39.4724,39.5918,80900.0
2021-03-04 12:00:00,39.77,39.95,39.71,39.87,203691.0,39.5918,39.771,39.5321,39.6914,203691.0
2021-03-04 12:10:00,39.87,39.87,39.57,39.74,94462.0,39.6914,39.6914,39.3927,39.562,94462.0
2021-03-04 12:20:00,39.75,39.81,39.49,39.59,56794.0,39.5719,39.6317,39.3131,39.4127,56794.0
2021-03-04 12:30:00,39.58,39.63,39.4,39.6,54690.0,39.4027,39.4525,39.2235,39.4226,54690.0
2021-03-04 12:40:00,39.59,39.67,39.35,39.38,69702.0,39.4127,39.4923,39.1737,39.2036,69702.0
2021-03-04 12:50:00,39.38,39.53,39.14,39.25,55564.0,39.2036,39.3529,38.9647,39.0742,55564.0
2021-03-04 13:00:00,39.24,39.46,39.22,39.32,65231.0,39.0642,39.2832,39.0443,39.1439,65231.0
2021-03-04 13:10:00,39.3,39.31,39.1,39.21,104386.0,39.124,39.1339,38.9248,39.0344,104386.0
2021-03-04 13:20:00,39.17,39.26,38.98,39.26,59831.0,38.9945,39.0841,38.8054,39.0841,59831.0
2021-03-04 13:30:00,39.25,39.46,39.12,39.46,60932.0,39.0742,39.2832,38.9448,39.2832,60932.0
2021-03-04 13:40:00,39.44,39.47,38.99,38.99,74567.0,39.2633,39.2932,38.8153,38.8153,74567.0
2021-03-04 13:50:00,38.95,39.0,38.6,38.63,82617.0,38.7755,38.8253,38.4271,38.457,82617.0
2021-03-04 14:00:00,38.63,39.09,38.63,39.08,78930.0,38.457,38.9149,38.457,38.9049,78930.0
2021-03-04 14:10:00,39.06,39.16,38.94,39.14,82592.0,38.885,38.9846,38.7656,38.9647,82592.0
2021-03-04 14:20:00,39.14,39.48,39.14,39.38,86368.0,38.9647,39.3031,38.9647,39.2036,86368.0
2021-03-04 14:30:00,39.41,39.47,39.3,39.4,83418.0,39.2335,39.2932,39.124,39.2235,83418.0
2021-03-04 14:40:00,39.4,39.72,39.38,39.62,73291.0,39.2235,39.5421,39.2036,39.4425,73291.0
2021-03-04 14:50:00,39.62,39.72,39.49,39.69,78782.0,39.4425,39.5421,39.3131,39.5122,78782.0
2021-03-04 15:00:00,39.71,39.71,39.33,39.36,67812.0,39.5321,39.5321,39.1538,39.1837,67812.0
2021-03-04 15:10:00,39.34,39.45,39.27,39.43,82215.0,39.1638,39.2733,39.0941,39.2534,82215.0
2021-03-04 15:20:00,39.43,39.46,39.1,39.46,194562.0,39.2534,39.2832,38.9248,39.2832,194562.0
2021-03-04 15:30:00,39.46,39.63,39.18,39.28,160752.0,39.2832,39.4525,39.0045,39.104,160752.0
2021-03-04 15:40:00,39.28,39.39,39.24,39.38,195264.0,39.104,39.2135,39.0642,39.2036,195264.0
2021-03-04 15:50:00,39.35,39.42,38.86,39.07,626720.0,39.1737,39.2434,38.6859,38.895,626720.0
2021-03-05 09:30:00,39.55,39.67,39.06,39.5,246702.0,39.3728,39.4923,38.885,39.3231,246702.0
2021-03-05 09:40:00,39.5,39.94,39.49,39.72,1129186.0,39.3231,39.7611,39.3131,39.5421,1129186.0
2021-03-05 09:50:00,39.71,39.8,39.35,39.55,112841.0,39.5321,39.6217,39.1737,39.3728,112841.0
2021-03-05 10:00:00,39.57,40.08,39.52,39.77,129035.0,39.3927,39.9005,39.343,39.5918,129035.0
2021-03-05 10:10:00,39.78,39.86,39.51,39.78,67806.0,39.6018,39.6814,39.333,39.6018,67806.0
2021-03-05 10:20:00,39.78,39.88,39.64,39.7,76445.0,39.6018,39.7014,39.4624,39.5222,76445.0
2021-03-05 10:30:00,39.71,39.75,39.3,39.3,105085.0,39.5321,39.5719,39.124,39.124,105085.0
2021-03-05 10:40:00,39.3,39.49,39.13,39.48,103488.0,39.124,39.3131,38.9547,39.3031,103488.0
2021-03-05 10:50:00,39.44,39.65,39.27,39.33,62474.0,39.2633,39.4724,39.0941,39.1538,62474.0
2021-03-05 11:00:00,39.35,39.38,39.05,39.13,89363.0,39.1737,39.2036,38.8751,38.9547,89363.0
2021-03-05 11:10:00,39.16,39.16,38.87,39.07,112501.0,38.9846,38.9846,38.6959,38.895,112501.0
2021-03-05 11:20:00,39.07,39.19,38.9,39.05,139671.0,38.895,39.0144,38.7257,38.8751,139671.0
2021-03-05 11:30:00,39.05,39.7,39.05,39.65,112447.0,38.8751,39.5222,38.8751,39.4724,112447.0
2021-03-05 11:40:00,39.68,39.68,39.36,39.4,57801.0,39.5022,39.5022,39.1837,39.2235,57801.0
2021-03-05 11:50:00,39.36,39.55,39.22,39.47,33949.0,39.1837,39.3728,39.0443,39.2932,33949.0
2021-03-05 12:00:00,39.46,39.57,39.43,39.44,32116.0,39.2832,39.3927,39.2534,39.2633,32116.0
2021-03-05 12:10:00,39.45,39.77,39.42,39.74,41571.0,39.2733,39.5918,39.2434,39.562,41571.0
2021-03-05 12:20:00,39.74,39.81,39.65,39.73,47187.0,39.562,39.6317,39.4724,39.552,47187.0
2021-03-05 12:30:00,39.73,39.79,39.51,39.76,40995.0,39.552,39.6118,39.333,39.5819,40995.0
2021-03-05 12:40:00,39.74,39.74,39.47,39.51,97049.0,39.562,39.562,39.2932,39.333,97049.0
2021-03-05 12:50:00,39.53,39.57,39.41,39.5,37784.0,39.3529,39.3927,39.2335,39.3231,37784.0
2021-03-05 13:00:00,39.5,39.59,39.34,39.54,87168.0,39.3231,39.4127,39.1638,39.3629,87168.0
2021-03-05 13:10:00,39.53,39.73,39.47,39.71,108341.0,39.3529,39.552,39.2932,39.5321,108341.0
2021-03-05 13:20:00,39.73,39.73,39.4,39.5,168175.0,39.552,39.552,39.2235,39.3231,168175.0
2021-03-05 13:30:00,39.54,39.8,39.46,39.76,31845.0,39.3629,39.6217,39.2832,39.5819,31845.0
2021-03-05 13:40:00,39.77,39.86,39.66,39.8,116411.0,39.5918,39.6814,39.4823,39.6217,116411.0
2021-03-05 13:50:00,39.79,39.81,39.61,39.76,22009.0,39.6118,39.6317,39.4326,39.5819,22009.0
2021-03-05 14:00:00,39.76,39.8,39.57,39.62,30169.0,39.5819,39.6217,39.3927,39.4425,30169.0
2021-03-05 14:10:00,39.66,39.82,39.6,39.64,51616.0,39.4823,39.6416,39.4226,39.4624,51616.0
2021-03-05 14:20:00,39.64,39.87,39.63,39.8,56864.0,39.4624,39.6914,39.4525,39.6217,56864.0
2021-03-05 14:30:00,39.8,39.85,39.76,39.8,106975.0,39.6217,39.6715,39.5819,39.6217,106975.0
2021-03-05 14:40:00,39.82,39.98,39.78,39.97,259059.0,39.6416,39.8009,39.6018,39.7909,259059.0
2021-03-05 14:50:00,39.96,39.98,39.77,39.85,242708.0,39.781,39.8009,39.5918,39.6715,242708.0
2021-03-05 15:00:00,39.84,39.9,39.76,39.8,297259.0,39.6615,39.7213,39.5819,39.6217,297259.0
2021-03-05 15:10:00,39.8,39.82,39.68,39.75,252634.0,39.6217,39.6416,39.5022,39.5719,252634.0
2021-03-05 15:20:00,39.74,39.88,39.69,39.84,99407.0,39.562,39.7014,39.5122,39.6615,99407.0
2021-03-05 15:30:00,39.84,39.85,39.73,39.79,135567.0,39.6615,39.6715,39.552,39.6118,135567.0
2021-03-05 15:40:00,39.79,39.82,39.64,39.82,176479.0,39.6118,39.6416,39.4624,39.6416,176479.0
2021-03-05 15:50:00,39.85,39.86,39.68,39.73,458993.0,39.6715,39.6814,39.5022,39.552,458993.0
2021-03-08 09:30:00,39.28,39.74,38.86,39.31,280398.0,39.104,39.562,38.6859,39.1339,280398.0
2021-03-08 09:40:00,39.28,39.38,38.82,38.88,267209.0,39.104,39.2036,38.6461,38.7058,267209.0
2021-03-08 09:50:00,38.89,39.09,38.7,38.92,113734.0,38.7158,38.9149,38.5266,38.7457,113734.0
2021-03-08 10:00:00,38.92,38.96,38.63,38.76,167173.0,38.7457,38.7855,38.457,38.5864,167173.0
2021-03-08 10:10:00,38.78,39.17,38.76,39.1,268812.0,38.6063,38.9945,38.5864,38.9248,268812.0
2021-03-08 10:20:00,39.14,39.6,39.08,39.51,272169.0,38.9647,39.4226,38.9049,39.333,272169.0
2021-03-08 10:30:00,39.51,39.59,39.25,39.37,122008.0,39.333,39.4127,39.0742,39.1936,122008.0
2021-03-08 10:40:00,39.34,39.45,39.13,39.15,89450.0,39.1638,39.2733,38.9547,38.9746,89450.0
2021-03-08 10:50:00,39.15,39.25,38.95,39.0,80591.0,38.9746,39.0742,38.7755,38.8253,80591.0
2021-03-08 11:00:00,39.01,39.09,38.98,39.06,89496.0,38.8353,38.9149,38.8054,38.885,89496.0
2021-03-08 11:10:00,39.08,39.19,39.0,39.16,122167.0,38.9049,39.0144,38.8253,38.9846,122167.0
2021-03-08 11:20:00,39.17,39.36,39.17,39.19,65155.0,38.9945,39.1837,38.9945,39.0144,65155.0
2021-03-08 11:30:00,39.19,39.19,39.0,39.03,52158.0,39.0144,39.0144,38.8253,38.8552,52158.0
2021-03-08 11:40:00,39.03,39.12,39.0,39.12,45312.0,38.8552,38.9448,38.8253,38.9448,45312.0
2021-03-08 11:50:00,39.12,39.19,39.0,39.12,65291.0,38.9448,39.0144,38.8253,38.9448,65291.0
2021-03-08 12:00:00,39.13,39.39,39.11,39.39,47147.0,38.9547,39.2135,38.9348,39.2135,47147.0
2021-03-08 12:10:00,39.39,39.46,39.37,39.39,53722.0,39.2135,39.2832,39.1936,39.2135,53722.0
2021-03-08 12:20:00,39.39,39.47,39.37,39.39,49650.0,39.2135,39.2932,39.1936,39.2135,49650.0
2021-03-08 12:30:00,39.4,39.48,39.38,39.44,36454.0,39.2235,39.3031,39.2036,39.2633,36454.0
2021-03-08 12:40:00,39.41,39.47,39.41,39.45,36353.0,39.2335,39.2932,39.2335,39.2733,36353.0
2021-03-08 12:50:00,39.45,39.47,39.37,39.4,47730.0,39.2733,39.2932,39.1936,39.2235,47730.0
2021-03-08 13:00:00,39.41,39.55,39.41,39.53,55098.0,39.2335,39.3728,39.2335,39.3529,55098.0
2021-03-08 13:10:00,39.54,39.58,39.48,39.55,35582.0,39.3629,39.4027,39.3031,39.3728,35582.0
2021-03-08 13:20:00,39.55,39.64,39.53,39.64,36967.0,39.3728,39.4624,39.3529,39.4624,36967.0
2021-03-08 13:30:00,39.62,39.62,39.54,39.55,40204.0,39.4425,39.4425,39.3629,39.3728,40204.0
2021-03-08 13:40:00,39.54,39.56,39.37,39.38,54119.0,39.3629,39.3828,39.1936,39.2036,54119.0
2021-03-08 13:50:00,39.38,39.38,39.0,39.07,85972.0,39.2036,39.2036,38.8253,38.895,85972.0
2021-03-08 14:00:00,39.06,39.2,39.03,39.14,58158.0,38.885,39.0244,38.8552,38.9647,58158.0
2021-03-08 14:10:00,39.13,39.19,39.08,39.14,81289.0,38.9547,39.0144,38.9049,38.9647,81289.0
2021-03-08 14:20:00,39.14,39.31,39.13,39.27,41442.0,38.9647,39.1339,38.9547,39.0941,41442.0
2021-03-08 14:30:00,39.26,39.27,39.16,39.16,36755.0,39.0841,39.0941,38.9846,38.9846,36755.0
2021-03-08 14:40:00,39.1,39.15,38.88,38.95,55254.0,38.9248,38.9746,38.7058,38.7755,55254.0
2021-03-08 14:50:00,38.95,39.07,38.92,39.03,35794.0,38.7755,38.895,38.7457,38.8552,35794.0
2021-03-08 15:00:00,39.04,39.06,38.93,39.01,64539.0,38.8651,38.885,38.7556,38.8353,64539.0
2021-03-08 15:10:00,39.02,39.07,38.95,39.01,58483.0,38.8452,38.895,38.7755,38.8353,58483.0
2021-03-08 15:20:00,39.01,39.19,39.0,39.16,70836.0,38.8353,39.0144,38.8253,38.9846,70836.0
2021-03-08 15:30:00,39.15,39.33,39.15,39.24,94138.0,38.9746,39.1538,38.9746,39.0642,94138.0
2021-03-08 15:40:00,39.22,39.33,39.16,39.21,127410.0,39.0443,39.1538,38.9846,39.0344,127410.0
2021-03-08 15:50:00,39.24,39.29,39.13,39.17,331265.0,39.0642,39.114,38.9547,38.9945,331265.0
2021-03-09 09:30:00,39.72,41.0,39.61,40.15,1706122.0,39.5421,40.8163,39.4326,39.9701,1706122.0
2021-03-09 09:40:00,40.17,40.28,40.02,40.16,305545.0,39.9901,40.0996,39.8407,39.9801,305545.0
2021-03-09 09:50:00,40.17,40.41,40.08,40.14,296766.0,39.9901,40.229,39.9005,39.9602,296766.0
2021-03-09 10:00:00,40.14,40.3,40.03,40.23,687083.0,39.9602,40.1195,39.8507,40.0498,687083.0
2021-03-09 10:10:00,40.22,40.24,40.1,40.19,113522.0,40.0398,40.0597,39.9204,40.01,113522.0
2021-03-09 10:20:00,40.2,40.22,39.9,39.95,186637.0,40.0199,40.0398,39.7213,39.771,186637.0
2021-03-09 10:30:00,39.96,40.02,39.86,39.99,98523.0,39.781,39.8407,39.6814,39.8109,98523.0
2021-03-09 10:40:00,39.99,40.02,39.92,39.97,240547.0,39.8109,39.8407,39.7412,39.7909,240547.0
2021-03-09 10:50:00,39.97,40.0,39.88,39.95,135834.0,39.7909,39.8208,39.7014,39.771,135834.0
2021-03-09 11:00:00,39.95,39.99,39.9,39.98,66614.0,39.771,39.8109,39.7213,39.8009,66614.0
2021-03-09 11:10:00,39.98,40.15,39.91,40.0,417905.0,39.8009,39.9701,39.7312,39.8208,417905.0
2021-03-09 11:20:00,40.0,40.06,39.96,40.03,368193.0,39.8208,39.8805,39.781,39.8507,368193.0
2021-03-09 11:30:00,40.03,40.27,40.01,40.27,179393.0,39.8507,40.0896,39.8308,40.0896,179393.0
2021-03-09 11:40:00,40.27,40.3,40.18,40.26,61126.0,40.0896,40.1195,40.0,40.0797,61126.0
2021-03-09 11:50:00,40.25,40.43,40.23,40.35,61330.0,40.0697,40.2489,40.0498,40.1692,61330.0
2021-03-09 12:00:00,40.35,40.51,40.29,40.48,85592.0,40.1692,40.3285,40.1095,40.2987,85592.0
2021-03-09 12:10:00,40.48,40.49,40.33,40.41,497016.0,40.2987,40.3086,40.1493,40.229,497016.0
2021-03-09 12:20:00,40.43,40.43,40.27,40.3,246095.0,40.2489,40.2489,40.0896,40.1195,246095.0
2021-03-09 12:30:00,40.3,40.34,40.21,40.3,229290.0,40.1195,40.1593,40.0299,40.1195,229290.0
2021-03-09 12:40:00,40.3,40.33,40.23,40.3,70171.0,40.1195,40.1493,40.0498,40.1195,70171.0
2021-03-09 12:50:00,40.3,40.32,40.18,40.18,86849.0,40.1195,40.1394,40.0,40.0,86849.0
2021-03-09 13:00:00,40.18,40.45,40.15,40.34,174428.0,40.0,40.2688,39.9701,40.1593,174428.0
2021-03-09 13:10:00,40.35,40.36,40.16,40.17,145118.0,40.1692,40.1792,39.9801,39.9901,145118.0
2021-03-09 13:20:00,40.18,40.26,40.16,40.19,72351.0,40.0,40.0797,39.9801,40.01,72351.0
2021-03-09 13:30:00,40.2,40.22,40.16,40.21,47373.0,40.0199,40.0398,39.9801,40.0299,47373.0
2021-03-09 13:40:00,40.2,40.22,40.12,40.21,93536.0,40.0199,40.0398,39.9403,40.0299,93536.0
2021-03-09 13:50:00,40.21,40.25,40.13,40.24,58598.0,40.0299,40.0697,39.9502,40.0597,58598.0
2021-03-09 14:00:00,40.24,40.27,40.15,40.21,109470.0,40.0597,40.0896,39.9701,40.0299,109470.0
2021-03-09 14:10:00,40.21,40.25,40.16,40.18,62658.0,40.0299,40.0697,39.9801,40.0,62658.0
2021-03-09 14:20:00,40.18,40.23,40.14,40.19,57237.0,40.0,40.0498,39.9602,40.01,57237.0
2021-03-09 14:30:00,40.19,40.26,40.16,40.24,191269.0,40.01,40.0797,39.9801,40.0597,191269.0
2021-03-09 14:40:00,40.23,40.26,40.04,40.09,186535.0,40.0498,40.0797,39.8606,39.9104,186535.0
2021-03-09 14:50:00,40.1,40.14,40.03,40.09,127741.0,39.9204,39.9602,39.8507,39.9104,127741.0
2021-03-09 15:00:00,40.11,40.16,40.08,40.1,97514.0,39.9303,39.9801,39.9005,39.9204,97514.0
2021-03-09 15:10:00,40.1,40.22,40.09,40.16,110073.0,39.9204,40.0398,39.9104,39.9801,110073.0
2021-03-09 15:20:00,40.16,40.18,40.08,40.13,150875.0,39.9801,40.0,39.9005,39.9502,150875.0
2021-03-09 15:30:00,40.13,40.16,40.07,40.13,104681.0,39.9502,39.9801,39.8905,39.9502,104681.0
2021-03-09 15:40:00,40.13,40.22,40.1,40.2,297134.0,39.9502,40.0398,39.9204,40.0199,297134.0
2021-03-09 15:50:00,40.2,40.37,40.11,40.18,247682.0,40.0199,40.1892,39.9303,40.0,247682.0
2021-03-10 09:30:00,40.75,40.75,39.73,39.8,678979.0,40.5675,40.5675,39.552,39.6217,678979.0
2021-03-10 09:40:00,39.82,39.92,39.61,39.84,212716.0,39.6416,39.7412,39.4326,39.6615,212716.0
2021-03-10 09:50:00,39.82,39.99,39.63,39.8,136664.0,39.6416,39.8109,39.4525,39.6217,136664.0
2021-03-10 10:00:00,39.81,39.83,39.51,39.52,1115812.0,39.6317,39.6516,39.333,39.343,1115812.0
2021-03-10 10:10:00,39.52,39.59,39.25,39.5,138614.0,39.343,39.4127,39.0742,39.3231,138614.0
2021-03-10 10:20:00,39.51,39.54,39.18,39.23,163995.0,39.333,39.3629,39.0045,39.0543,163995.0
2021-03-10 10:30:00,39.24,39.35,39.04,39.07,157950.0,39.0642,39.1737,38.8651,38.895,157950.0
2021-03-10 10:40:00,39.08,39.23,38.92,39.05,242373.0,38.9049,39.0543,38.7457,38.8751,242373.0
2021-03-10 10:50:00,39.05,39.17,38.93,39.09,182888.0,38.8751,38.9945,38.7556,38.9149,182888.0
2021-03-10 11:00:00,39.08,39.22,39.02,39.08,74800.0,38.9049,39.0443,38.8452,38.9049,74800.0
2021-03-10 11:10:00,39.08,39.25,39.08,39.14,93764.0,38.9049,39.0742,38.9049,38.9647,93764.0
2021-03-10 11:20:00,39.15,39.28,39.1,39.17,77727.0,38.9746,39.104,38.9248,38.9945,77727.0
2021-03-10 11:30:00,39.17,39.24,39.02,39.07,68065.0,38.9945,39.0642,38.8452,38.895,68065.0
2021-03-10 11:40:00,39.07,39.17,38.91,39.16,73271.0,38.895,38.9945,38.7357,38.9846,73271.0
2021-03-10 11:50:00,39.17,39.35,39.16,39.3,56916.0,38.9945,39.1737,38.9846,39.124,56916.0
2021-03-10 12:00:00,39.31,39.5,39.29,39.49,85292.0,39.1339,39.3231,39.114,39.3131,85292.0
2021-03-10 12:10:00,39.5,39.6,39.47,39.54,57445.0,39.3231,39.4226,39.2932,39.3629,57445.0
2021-03-10 12:20:00,39.54,39.54,39.4,39.41,64225.0,39.3629,39.3629,39.2235,39.2335,64225.0
2021-03-10 12:30:00,39.42,39.51,39.28,39.35,62693.0,39.2434,39.333,39.104,39.1737,62693.0
2021-03-10 12:40:00,39.36,39.49,39.32,39.47,30381.0,39.1837,39.3131,39.1439,39.2932,30381.0
2021-03-10 12:50:00,39.47,39.55,39.43,39.49,35520.0,39.2932,39.3728,39.2534,39.3131,35520.0
2021-03-10 13:00:00,39.51,39.51,39.32,39.46,30206.0,39.333,39.333,39.1439,39.2832,30206.0
2021-03-10 13:10:00,39.49,39.57,39.41,39.46,34954.0,39.3131,39.3927,39.2335,39.2832,34954.0
2021-03-10 13:20:00,39.48,39.49,39.35,39.39,30530.0,39.3031,39.3131,39.1737,39.2135,30530.0
2021-03-10 13:30:00,39.36,39.46,39.25,39.34,52123.0,39.1837,39.2832,39.0742,39.1638,52123.0
2021-03-10 13:40:00,39.34,39.42,39.2,39.31,87586.0,39.1638,39.2434,39.0244,39.1339,87586.0
2021-03-10 13:50:00,39.32,39.35,39.28,39.3,35257.0,39.1439,39.1737,39.104,39.124,35257.0
2021-03-10 14:00:00,39.3,39.34,39.17,39.22,48615.0,39.124,39.1638,38.9945,39.0443,48615.0
2021-03-10 14:10:00,39.23,39.34,39.21,39.31,42289.0,39.0543,39.1638,39.0344,39.1339,42289.0
2021-03-10 14:20:00,39.32,39.36,39.25,39.33,41325.0,39.1439,39.1837,39.0742,39.1538,41325.0
2021-03-10 14:30:00,39.34,39.36,39.29,39.33,30299.0,39.1638,39.1837,39.114,39.1538,30299.0
2021-03-10 14:40:00,39.33,39.45,39.3,39.42,29204.0,39.1538,39.2733,39.124,39.2434,29204.0
2021-03-10 14:50:00,39.42,39.42,39.34,39.38,26012.0,39.2434,39.2434,39.1638,39.2036,26012.0
2021-03-10 15:00:00,39.37,39.43,39.3,39.32,39868.0,39.1936,39.2534,39.124,39.1439,39868.0
2021-03-10 15:10:00,39.33,39.41,39.3,39.38,45304.0,39.1538,39.2335,39.124,39.2036,45304.0
2021-03-10 15:20:00,39.39,39.53,39.38,39.46,88876.0,39.2135,39.3529,39.2036,39.2832,88876.0
2021-03-10 15:30:00,39.45,39.47,39.41,39.46,62999.0,39.2733,39.2932,39.2335,39.2832,62999.0
2021-03-10 15:40:00,39.45,39.49,39.39,39.45,75538.0,39.2733,39.3131,39.2135,39.2733,75538.0
2021-03-10 15:50:00,39.45,39.62,39.44,39.6,482307.0,39.2733,39.4425,39.2633,39.4226,482307.0
2021-03-11 09:30:00,40.15,40.25,39.83,40.02,1097304.0,39.9701,40.0697,39.6516,39.8407,1097304.0
2021-03-11 09:40:00,40.05,40.26,39.93,40.24,298081.0,39.8706,40.0797,39.7511,40.0597,298081.0
2021-03-11 09:50:00,40.25,40.26,40.04,40.08,296180.0,40.0697,40.0797,39.8606,39.9005,296180.0
2021-03-11 10:00:00,40.09,40.4,40.09,40.19,511747.0,39.9104,40.219,39.9104,40.01,511747.0
2021-03-11 10:10:00,40.2,40.47,40.17,40.37,154979.0,40.0199,40.2887,39.9901,40.1892,154979.0
2021-03-11 10:20:00,40.34,40.67,40.34,40.64,93751.0,40.1593,40.4878,40.1593,40.4579,93751.0
2021-03-11 10:30:00,40.62,40.8,40.62,40.76,99557.0,40.438,40.6172,40.438,40.5774,99557.0
2021-03-11 10:40:00,40.76,40.98,40.76,40.97,109979.0,40.5774,40.7964,40.5774,40.7865,109979.0
2021-03-11 10:50:00,40.98,41.22,40.93,41.16,411249.0,40.7964,41.0354,40.7466,40.9756,411249.0
2021-03-11 11:00:00,41.15,41.18,41.02,41.03,73486.0,40.9657,40.9955,40.8362,40.8462,73486.0
2021-03-11 11:10:00,41.05,41.16,41.05,41.14,44173.0,40.8661,40.9756,40.8661,40.9557,44173.0
2021-03-11 11:20:00,41.15,41.22,41.14,41.19,72203.0,40.9657,41.0354,40.9557,41.0055,72203.0
2021-03-11 11:30:00,41.19,41.23,41.15,41.19,45355.0,41.0055,41.0453,40.9657,41.0055,45355.0
2021-03-11 11:40:00,41.19,41.2,41.01,41.02,75543.0,41.0055,41.0154,40.8263,40.8362,75543.0
2021-03-11 11:50:00,41.02,41.13,41.01,41.07,39498.0,40.8362,40.9458,40.8263,40.886,39498.0
2021-03-11 12:00:00,41.07,41.16,41.06,41.13,44305.0,40.886,40.9756,40.8761,40.9458,44305.0
2021-03-11 12:10:00,41.14,41.28,41.13,41.23,57342.0,40.9557,41.0951,40.9458,41.0453,57342.0
2021-03-11 12:20:00,41.23,41.24,41.13,41.2,48462.0,41.0453,41.0553,40.9458,41.0154,48462.0
2021-03-11 12:30:00,41.2,41.21,40.98,41.11,46189.0,41.0154,41.0254,40.7964,40.9258,46189.0
2021-03-11 12:40:00,41.11,41.19,41.08,41.16,29796.0,40.9258,41.0055,40.896,40.9756,29796.0
2021-03-11 12:50:00,41.15,41.18,41.06,41.09,42290.0,40.9657,40.9955,40.8761,40.9059,42290.0
2021-03-11 13:00:00,41.09,41.16,41.04,41.09,49326.0,40.9059,40.9756,40.8562,40.9059,49326.0
2021-03-11 13:10:00,41.09,41.15,41.03,41.07,37966.0,40.9059,40.9657,40.8462,40.886,37966.0
2021-03-11 13:20:00,41.05,41.1,40.99,41.08,48041.0,40.8661,40.9159,40.8064,40.896,48041.0
2021-03-11 13:30:00,41.08,41.1,41.02,41.06,31912.0,40.896,40.9159,40.8362,40.8761,31912.0
2021-03-11 13:40:00,41.06,41.15,41.04,41.14,60047.0,40.8761,40.9657,40.8562,40.9557,60047.0
2021-03-11 13:50:00,41.15,41.15,40.99,41.02,48420.0,40.9657,40.9657,40.8064,40.8362,48420.0
2021-03-11 14:00:00,41.02,41.09,40.97,40.98,57553.0,40.8362,40.9059,40.7865,40.7964,57553.0
2021-03-11 14:10:00,40.99,41.05,40.96,40.99,49054.0,40.8064,40.8661,40.7765,40.8064,49054.0
2021-03-11 14:20:00,41.0,41.03,40.92,40.95,47155.0,40.8163,40.8462,40.7367,40.7666,47155.0
2021-03-11 14:30:00,40.96,41.0,40.91,40.98,78967.0,40.7765,40.8163,40.7267,40.7964,78967.0
2021-03-11 14:40:00,40.98,41.15,40.98,41.11,123850.0,40.7964,40.9657,40.7964,40.9258,123850.0
2021-03-11 14:50:00,41.11,41.2,41.11,41.18,38981.0,40.9258,41.0154,40.9258,40.9955,38981.0
2021-03-11 15:00:00,41.18,41.2,41.15,41.19,52739.0,40.9955,41.0154,40.9657,41.0055,52739.0
2021-03-11 15:10:00,41.19,41.24,41.15,41.22,124496.0,41.0055,41.0553,40.9657,41.0354,124496.0
2021-03-11 15:20:00,41.22,41.27,41.18,41.2,89539.0,41.0354,41.0851,40.9955,41.0154,89539.0
2021-03-11 15:30:00,41.21,41.26,41.18,41.24,158925.0,41.0254,41.0752,40.9955,41.0553,158925.0
2021-03-11 15:40:00,41.25,41.36,41.24,41.3,195289.0,41.0652,41.1747,41.0553,41.115,195289.0
2021-03-11 15:50:00,41.3,41.47,41.3,41.4,536982.0,41.115,41.2842,41.115,41.2145,536982.0
2021-03-12 09:30:00,40.75,42.49,40.75,42.47,834221.0,40.5675,42.2997,40.5675,42.2798,834221.0
2021-03-12 09:40:00,42.46,43.28,42.4,43.25,715237.0,42.2698,43.0861,42.2101,43.0563,715237.0
2021-03-12 09:50:00,43.25,43.97,43.24,43.85,568997.0,43.0563,43.773,43.0463,43.6536,568997.0
2021-03-12 10:00:00,43.86,43.98,43.52,43.86,640896.0,43.6635,43.783,43.325,43.6635,640896.0
2021-03-12 10:10:00,43.88,43.91,43.36,43.38,438394.0,43.6834,43.7133,43.1658,43.1857,438394.0
2021-03-12 10:20:00,43.37,43.37,42.67,42.89,556792.0,43.1757,43.1757,42.4789,42.6979,556792.0
2021-03-12 10:30:00,42.92,43.03,42.54,42.81,672144.0,42.7277,42.8372,42.3494,42.6182,672144.0
2021-03-12 10:40:00,42.85,42.95,42.72,42.77,122933.0,42.658,42.7576,42.5286,42.5784,122933.0
2021-03-12 10:50:00,42.77,42.86,42.62,42.65,240209.0,42.5784,42.668,42.4291,42.4589,240209.0
2021-03-12 11:00:00,42.62,42.98,42.62,42.9,88192.0,42.4291,42.7875,42.4291,42.7078,88192.0
2021-03-12 11:10:00,42.9,43.14,42.9,43.07,126039.0,42.7078,42.9467,42.7078,42.8771,126039.0
2021-03-12 11:20:00,43.09,43.18,42.93,42.97,93065.0,42.897,42.9866,42.7377,42.7775,93065.0
2021-03-12 11:30:00,42.97,43.0,42.82,42.94,88737.0,42.7775,42.8074,42.6282,42.7476,88737.0
2021-03-12 11:40:00,42.94,42.98,42.79,42.83,53573.0,42.7476,42.7875,42.5983,42.6381,53573.0
2021-03-12 11:50:00,42.82,42.87,42.74,42.77,56159.0,42.6282,42.678,42.5485,42.5784,56159.0
2021-03-12 12:00:00,42.77,42.86,42.73,42.84,66257.0,42.5784,42.668,42.5386,42.6481,66257.0
2021-03-12 12:10:00,42.84,42.9,42.82,42.84,47553.0,42.6481,42.7078,42.6282,42.6481,47553.0
2021-03-12 12:20:00,42.84,42.87,42.82,42.84,42330.0,42.6481,42.678,42.6282,42.6481,42330.0
2021-03-12 12:30:00,42.84,42.93,42.8,42.9,70083.0,42.6481,42.7377,42.6083,42.7078,70083.0
2021-03-12 12:40:00,42.9,42.9,42.74,42.84,57964.0,42.7078,42.7078,42.5485,42.6481,57964.0
2021-03-12 12:50:00,42.85,43.04,42.83,43.01,155543.0,42.658,42.8472,42.6381,42.8173,155543.0
2021-03-12 13:00:00,43.01,43.06,42.94,43.03,77388.0,42.8173,42.8671,42.7476,42.8372,77388.0
2021-03-12 13:10:00,43.02,43.07,42.98,43.01,82725.0,42.8273,42.8771,42.7875,42.8173,82725.0
2021-03-12 13:20:00,43.02,43.3,43.02,43.3,87858.0,42.8273,43.106,42.8273,43.106,87858.0
2021-03-12 13:30:00,43.31,43.34,43.13,43.18,124879.0,43.116,43.1459,42.9368,42.9866,124879.0
2021-03-12 13:40:00,43.18,43.22,42.93,42.93,84810.0,42.9866,43.0264,42.7377,42.7377,84810.0
2021-03-12 13:50:00,42.95,43.04,42.88,42.88,71341.0,42.7576,42.8472,42.6879,42.6879,71341.0
2021-03-12 14:00:00,42.9,42.99,42.82,42.99,50006.0,42.7078,42.7974,42.6282,42.7974,50006.0
2021-03-12 14:10:00,43.0,43.06,42.99,43.05,62593.0,42.8074,42.8671,42.7974,42.8572,62593.0
2021-03-12 14:20:00,43.05,43.05,42.92,42.92,122666.0,42.8572,42.8572,42.7277,42.7277,122666.0
2021-03-12 14:30:00,42.93,43.07,42.87,42.95,89832.0,42.7377,42.8771,42.678,42.7576,89832.0
2021-03-12 14:40:00,42.95,43.08,42.95,43.04,57380.0,42.7576,42.887,42.7576,42.8472,57380.0
2021-03-12 14:50:00,43.04,43.17,43.04,43.13,141456.0,42.8472,42.9766,42.8472,42.9368,141456.0
2021-03-12 15:00:00,43.12,43.13,43.02,43.09,240335.0,42.9268,42.9368,42.8273,42.897,240335.0
2021-03-12 15:10:00,43.08,43.11,43.06,43.09,112499.0,42.887,42.9169,42.8671,42.897,112499.0
2021-03-12 15:20:00,43.09,43.27,43.08,43.27,178700.0,42.897,43.0762,42.887,43.0762,178700.0
2021-03-12 15:30:00,43.27,43.49,43.26,43.44,216775.0,43.0762,43.2952,43.0662,43.2454,216775.0
2021-03-12 15:40:00,43.44,43.57,43.44,43.57,222042.0,43.2454,43.3748,43.2454,43.3748,222042.0
2021-03-12 15:50:00,43.58,43.68,43.36,43.37,731951.0,43.3848,43.4843,43.1658,43.1757,731951.0
2021-03-15 09:30:00,43.8,44.25,43.38,44.09,617259.0,43.6038,44.0518,43.1857,43.8925,617259.0
2021-03-15 09:40:00,44.09,44.18,43.84,43.99,461779.0,43.8925,43.9821,43.6436,43.7929,461779.0
2021-03-15 09:50:00,43.98,44.35,43.97,44.22,342071.0,43.783,44.1513,43.773,44.0219,342071.0
2021-03-15 10:00:00,44.2,44.33,43.94,44.02,169643.0,44.002,44.1314,43.7432,43.8228,169643.0
2021-03-15 10:10:00,44.02,44.2,43.94,44.15,122712.0,43.8228,44.002,43.7432,43.9522,122712.0
2021-03-15 10:20:00,44.15,44.47,44.11,44.45,198839.0,43.9522,44.2708,43.9124,44.2509,198839.0
2021-03-15 10:30:00,44.46,44.66,44.05,44.05,665158.0,44.2608,44.4599,43.8527,43.8527,665158.0
2021-03-15 10:40:00,44.07,44.3,43.98,44.04,86664.0,43.8726,44.1016,43.783,43.8427,86664.0
2021-03-15 10:50:00,44.06,44.2,44.01,44.14,81880.0,43.8626,44.002,43.8129,43.9423,81880.0
2021-03-15 11:00:00,44.13,44.37,44.13,44.35,63438.0,43.9323,44.1712,43.9323,44.1513,63438.0
2021-03-15 11:10:00,44.36,44.41,44.26,44.3,87077.0,44.1613,44.2111,44.0617,44.1016,87077.0
2021-03-15 11:20:00,44.3,44.34,44.11,44.2,110030.0,44.1016,44.1414,43.9124,44.002,110030.0
2021-03-15 11:30:00,44.2,44.2,44.01,44.06,96208.0,44.002,44.002,43.8129,43.8626,96208.0
2021-03-15 11:40:00,44.08,44.27,44.08,44.18,68500.0,43.8825,44.0717,43.8825,43.9821,68500.0
2021-03-15 11:50:00,44.18,44.19,43.95,43.97,55340.0,43.9821,43.992,43.7531,43.773,55340.0
2021-03-15 12:00:00,43.95,44.02,43.89,43.89,36231.0,43.7531,43.8228,43.6934,43.6934,36231.0
2021-03-15 12:10:00,43.88,43.9,43.79,43.83,42385.0,43.6834,43.7033,43.5938,43.6337,42385.0
2021-03-15 12:20:00,43.83,43.86,43.68,43.68,41103.0,43.6337,43.6635,43.4843,43.4843,41103.0
2021-03-15 12:30:00,43.68,43.68,43.59,43.61,36244.0,43.4843,43.4843,43.3947,43.4146,36244.0
2021-03-15 12:40:00,43.6,43.78,43.6,43.73,41392.0,43.4047,43.5839,43.4047,43.5341,41392.0
2021-03-15 12:50:00,43.72,43.83,43.69,43.83,33290.0,43.5242,43.6337,43.4943,43.6337,33290.0
2021-03-15 13:00:00,43.83,43.88,43.73,43.86,29398.0,43.6337,43.6834,43.5341,43.6635,29398.0
2021-03-15 13:10:00,43.88,43.94,43.83,43.89,29306.0,43.6834,43.7432,43.6337,43.6934,29306.0
2021-03-15 13:20:00,43.89,43.93,43.85,43.9,27974.0,43.6934,43.7332,43.6536,43.7033,27974.0
2021-03-15 13:30:00,43.89,43.91,43.8,43.83,40274.0,43.6934,43.7133,43.6038,43.6337,40274.0
2021-03-15 13:40:00,43.82,43.87,43.75,43.81,46469.0,43.6237,43.6735,43.554,43.6137,46469.0
2021-03-15 13:50:00,43.8,43.86,43.75,43.84,38809.0,43.6038,43.6635,43.554,43.6436,38809.0
2021-03-15 14:00:00,43.84,43.87,43.8,43.82,28870.0,43.6436,43.6735,43.6038,43.6237,28870.0
2021-03-15 14:10:00,43.82,43.83,43.75,43.8,35602.0,43.6237,43.6337,43.554,43.6038,35602.0
2021-03-15 14:20:00,43.8,43.91,43.8,43.9,38681.0,43.6038,43.7133,43.6038,43.7033,38681.0
2021-03-15 14:30:00,43.89,44.09,43.89,44.08,62213.0,43.6934,43.8925,43.6934,43.8825,62213.0
2021-03-15 14:40:00,44.08,44.11,43.91,43.93,46038.0,43.8825,43.9124,43.7133,43.7332,46038.0
2021-03-15 14:50:00,43.94,43.97,43.88,43.92,45032.0,43.7432,43.773,43.6834,43.7233,45032.0
2021-03-15 15:00:00,43.93,43.94,43.84,43.93,45592.0,43.7332,43.7432,43.6436,43.7332,45592.0
2021-03-15 15:10:00,43.93,43.93,43.88,43.91,48892.0,43.7332,43.7332,43.6834,43.7133,48892.0
2021-03-15 15:20:00,43.91,43.93,43.85,43.89,49321.0,43.7133,43.7332,43.6536,43.6934,49321.0
2021-03-15 15:30:00,43.89,43.92,43.82,43.85,95382.0,43.6934,43.7233,43.6237,43.6536,95382.0
2021-03-15 15:40:00,43.85,43.89,43.82,43.87,132725.0,43.6536,43.6934,43.6237,43.6735,132725.0
2021-03-15 15:50:00,43.86,43.89,43.71,43.87,348717.0,43.6635,43.6934,43.5142,43.6735,348717.0
2021-03-16 09:30:00,44.19,44.45,43.91,44.3,156837.0,43.992,44.2509,43.7133,44.1016,156837.0
2021-03-16 09:40:00,44.36,44.56,44.23,44.26,76794.0,44.1613,44.3604,44.0319,44.0617,76794.0
2021-03-16 09:50:00,44.26,44.4,44.12,44.29,55370.0,44.0617,44.2011,43.9224,44.0916,55370.0
2021-03-16 10:00:00,44.32,44.57,44.28,44.55,67590.0,44.1215,44.3703,44.0816,44.3504,67590.0
2021-03-16 10:10:00,44.55,44.66,44.45,44.65,69438.0,44.3504,44.4599,44.2509,44.45,69438.0
2021-03-16 10:20:00,44.65,44.67,44.49,44.53,54104.0,44.45,44.4699,44.2907,44.3305,54104.0
2021-03-16 10:30:00,44.54,44.67,44.54,44.62,81977.0,44.3405,44.4699,44.3405,44.4201,81977.0
2021-03-16 10:40:00,44.63,44.68,44.5,44.67,107790.0,44.4301,44.4799,44.3007,44.4699,107790.0
2021-03-16 10:50:00,44.68,44.74,44.64,44.65,49280.0,44.4799,44.5396,44.44,44.45,49280.0
2021-03-16 11:00:00,44.64,44.78,44.63,44.76,45358.0,44.44,44.5794,44.4301,44.5595,45358.0
2021-03-16 11:10:00,44.76,44.84,44.72,44.81,107697.0,44.5595,44.6391,44.5197,44.6093,107697.0
2021-03-16 11:20:00,44.83,45.0,44.81,44.98,424277.0,44.6292,44.7984,44.6093,44.7785,424277.0
2021-03-16 11:30:00,44.98,45.08,44.9,44.91,339008.0,44.7785,44.8781,44.6989,44.7088,339008.0
2021-03-16 11:40:00,44.92,45.01,44.79,44.82,79146.0,44.7188,44.8084,44.5894,44.6192,79146.0
2021-03-16 11:50:00,44.81,44.81,44.6,44.72,211277.0,44.6093,44.6093,44.4002,44.5197,211277.0
2021-03-16 12:00:00,44.72,44.78,44.66,44.71,179239.0,44.5197,44.5794,44.4599,44.5097,179239.0
2021-03-16 12:10:00,44.73,44.74,44.55,44.57,67649.0,44.5296,44.5396,44.3504,44.3703,67649.0
2021-03-16 12:20:00,44.56,44.57,44.34,44.42,58533.0,44.3604,44.3703,44.1414,44.221,58533.0
2021-03-16 12:30:00,44.44,44.58,44.43,44.52,40009.0,44.2409,44.3803,44.231,44.3206,40009.0
2021-03-16 12:40:00,44.52,44.58,44.48,44.52,25900.0,44.3206,44.3803,44.2807,44.3206,25900.0
2021-03-16 12:50:00,44.52,44.59,44.48,44.53,38602.0,44.3206,44.3903,44.2807,44.3305,38602.0
2021-03-16 13:00:00,44.54,44.59,44.49,44.53,43487.0,44.3405,44.3903,44.2907,44.3305,43487.0
2021-03-16 13:10:00,44.53,44.58,44.52,44.57,35611.0,44.3305,44.3803,44.3206,44.3703,35611.0
2021-03-16 13:20:00,44.56,44.62,44.52,44.55,56788.0,44.3604,44.4201,44.3206,44.3504,56788.0
2021-03-16 13:30:00,44.55,44.55,44.46,44.53,32518.0,44.3504,44.3504,44.2608,44.3305,32518.0
2021-03-16 13:40:00,44.52,44.56,44.46,44.53,31465.0,44.3206,44.3604,44.2608,44.3305,31465.0
2021-03-16 13:50:00,44.53,44.61,44.52,44.61,40398.0,44.3305,44.4102,44.3206,44.4102,40398.0
2021-03-16 14:00:00,44.59,44.75,44.55,44.71,228952.0,44.3903,44.5495,44.3504,44.5097,228952.0
2021-03-16 14:10:00,44.71,44.77,44.69,44.7,83451.0,44.5097,44.5694,44.4898,44.4998,83451.0
2021-03-16 14:20:00,44.7,44.72,44.57,44.59,54060.0,44.4998,44.5197,44.3703,44.3903,54060.0
2021-03-16 14:30:00,44.58,44.62,44.39,44.41,36414.0,44.3803,44.4201,44.1911,44.2111,36414.0
2021-03-16 14:40:00,44.42,44.44,44.21,44.29,40650.0,44.221,44.2409,44.012,44.0916,40650.0
2021-03-16 14:50:00,44.29,44.4,44.28,44.4,39626.0,44.0916,44.2011,44.0816,44.2011,39626.0
2021-03-16 15:00:00,44.41,44.58,44.33,44.55,36969.0,44.2111,44.3803,44.1314,44.3504,36969.0
2021-03-16 15:10:00,44.55,44.62,44.53,44.56,26681.0,44.3504,44.4201,44.3305,44.3604,26681.0
2021-03-16 15:20:00,44.56,44.66,44.56,44.61,43259.0,44.3604,44.4599,44.3604,44.4102,43259.0
2021-03-16 15:30:00,44.61,44.72,44.6,44.62,54138.0,44.4102,44.5197,44.4002,44.4201,54138.0
2021-03-16 15:40:00,44.62,44.65,44.52,44.58,71378.0,44.4201,44.45,44.3206,44.3803,71378.0
2021-03-16 15:50:00,44.56,44.64,44.55,44.55,165085.0,44.3604,44.44,44.3504,44.3504,165085.0
2021-03-17 09:30:00,43.99,45.19,43.99,44.69,311959.0,43.7929,44.9876,43.7929,44.4898,311959.0
2021-03-17 09:40:00,44.7,44.7,44.14,44.19,99366.0,44.4998,44.4998,43.9423,43.992,99366.0
2021-03-17 09:50:00,44.19,44.31,44.07,44.15,101869.0,43.992,44.1115,43.8726,43.9522,101869.0
2021-03-17 10:00:00,44.15,44.15,43.82,43.84,188696.0,43.9522,43.9522,43.6237,43.6436,188696.0
2021-03-17 10:10:00,43.83,44.0,43.67,43.88,139780.0,43.6337,43.8029,43.4744,43.6834,139780.0
2021-03-17 10:20:00,43.88,44.0,43.87,43.94,153346.0,43.6834,43.8029,43.6735,43.7432,153346.0
2021-03-17 10:30:00,43.93,43.98,43.81,43.88,128911.0,43.7332,43.783,43.6137,43.6834,128911.0
2021-03-17 10:40:00,43.87,43.87,43.58,43.6,56746.0,43.6735,43.6735,43.3848,43.4047,56746.0
2021-03-17 10:50:00,43.6,43.85,43.56,43.74,61298.0,43.4047,43.6536,43.3649,43.5441,61298.0
2021-03-17 11:00:00,43.73,43.76,43.54,43.7,88715.0,43.5341,43.564,43.345,43.5042,88715.0
2021-03-17 11:10:00,43.69,43.78,43.58,43.62,116718.0,43.4943,43.5839,43.3848,43.4246,116718.0
2021-03-17 11:20:00,43.62,43.66,43.58,43.61,32263.0,43.4246,43.4644,43.3848,43.4146,32263.0
2021-03-17 11:30:00,43.61,43.67,43.52,43.52,47664.0,43.4146,43.4744,43.325,43.325,47664.0
2021-03-17 11:40:00,43.52,43.61,43.51,43.58,29647.0,43.325,43.4146,43.3151,43.3848,29647.0
2021-03-17 11:50:00,43.58,43.7,43.53,43.7,40435.0,43.3848,43.5042,43.335,43.5042,40435.0
2021-03-17 12:00:00,43.7,43.88,43.55,43.76,228830.0,43.5042,43.6834,43.3549,43.564,228830.0
2021-03-17 12:10:00,43.81,43.85,43.6,43.71,88209.0,43.6137,43.6536,43.4047,43.5142,88209.0
2021-03-17 12:20:00,43.72,43.83,43.68,43.78,41988.0,43.5242,43.6337,43.4843,43.5839,41988.0
2021-03-17 12:30:00,43.77,43.79,43.68,43.71,50043.0,43.5739,43.5938,43.4843,43.5142,50043.0
2021-03-17 12:40:00,43.71,43.73,43.55,43.62,94682.0,43.5142,43.5341,43.3549,43.4246,94682.0
2021-03-17 12:50:00,43.62,43.64,43.5,43.55,48457.0,43.4246,43.4445,43.3051,43.3549,48457.0
2021-03-17 13:00:00,43.54,43.8,43.53,43.8,30640.0,43.345,43.6038,43.335,43.6038,30640.0
2021-03-17 13:10:00,43.82,43.98,43.81,43.89,30815.0,43.6237,43.783,43.6137,43.6934,30815.0
2021-03-17 13:20:00,43.88,43.9,43.71,43.73,23246.0,43.6834,43.7033,43.5142,43.5341,23246.0
2021-03-17 13:30:00,43.74,43.78,43.68,43.75,27886.0,43.5441,43.5839,43.4843,43.554,27886.0
2021-03-17 13:40:00,43.75,43.84,43.74,43.76,95094.0,43.554,43.6436,43.5441,43.564,95094.0
2021-03-17 13:50:00,43.74,43.83,43.72,43.82,15948.0,43.5441,43.6337,43.5242,43.6237,15948.0
2021-03-17 14:00:00,43.84,44.1,43.79,43.81,116641.0,43.6436,43.9024,43.5938,43.6137,116641.0
2021-03-17 14:10:00,43.84,44.19,43.81,44.04,217925.0,43.6436,43.992,43.6137,43.8427,217925.0
2021-03-17 14:20:00,44.03,44.06,43.92,43.94,21834.0,43.8328,43.8626,43.7233,43.7432,21834.0
2021-03-17 14:30:00,43.94,44.12,43.86,44.09,33295.0,43.7432,43.9224,43.6635,43.8925,33295.0
2021-03-17 14:40:00,44.09,44.34,44.06,44.23,108346.0,43.8925,44.1414,43.8626,44.0319,108346.0
2021-03-17 14:50:00,44.21,44.28,44.16,44.2,198720.0,44.012,44.0816,43.9622,44.002,198720.0
2021-03-17 15:00:00,44.2,44.44,44.14,44.39,347494.0,44.002,44.2409,43.9423,44.1911,347494.0
2021-03-17 15:10:00,44.38,44.39,44.07,44.12,111067.0,44.1812,44.1911,43.8726,43.9224,111067.0
2021-03-17 15:20:00,44.11,44.12,43.94,44.07,620790.0,43.9124,43.9224,43.7432,43.8726,620790.0
2021-03-17 15:30:00,44.07,44.25,44.06,44.08,138894.0,43.8726,44.0518,43.8626,43.8825,138894.0
2021-03-17 15:40:00,44.08,44.15,43.99,44.05,422521.0,43.8825,43.9522,43.7929,43.8527,422521.0
2021-03-17 15:50:00,44.04,44.13,44.03,44.11,324860.0,43.8427,43.9323,43.8328,43.9124,324860.0
2021-03-18 09:30:00,44.09,44.1,43.03,43.07,260781.0,43.8925,43.9024,42.8372,42.8771,260781.0
2021-03-18 09:40:00,43.07,43.26,42.62,42.62,183058.0,42.8771,43.0662,42.4291,42.4291,183058.0
2021-03-18 09:50:00,42.63,42.89,42.57,42.87,129281.0,42.439,42.6979,42.3793,42.678,129281.0
2021-03-18 10:00:00,42.87,42.88,42.36,42.4,151360.0,42.678,42.6879,42.1702,42.2101,151360.0
2021-03-18 10:10:00,42.43,42.67,42.36,42.52,109318.0,42.2399,42.4789,42.1702,42.3295,109318.0
2021-03-18 10:20:00,42.48,42.57,42.26,42.29,96071.0,42.2897,42.3793,42.0707,42.1006,96071.0
2021-03-18 10:30:00,42.29,42.49,42.26,42.43,91033.0,42.1006,42.2997,42.0707,42.2399,91033.0
2021-03-18 10:40:00,42.42,42.46,42.13,42.2,159474.0,42.23,42.2698,41.9413,42.011,159474.0
2021-03-18 10:50:00,42.21,42.43,42.14,42.39,55530.0,42.0209,42.2399,41.9512,42.2001,55530.0
2021-03-18 11:00:00,42.36,42.48,42.34,42.38,44075.0,42.1702,42.2897,42.1503,42.1902,44075.0
2021-03-18 11:10:00,42.39,42.39,42.25,42.33,46179.0,42.2001,42.2001,42.0607,42.1404,46179.0
2021-03-18 11:20:00,42.32,42.42,42.29,42.42,37081.0,42.1304,42.23,42.1006,42.23,37081.0
2021-03-18 11:30:00,42.41,42.46,42.35,42.41,98275.0,42.22,42.2698,42.1603,42.22,98275.0
2021-03-18 11:40:00,42.41,42.48,42.41,42.44,41192.0,42.22,42.2897,42.22,42.2499,41192.0
2021-03-18 11:50:00,42.45,42.56,42.37,42.55,53862.0,42.2598,42.3693,42.1802,42.3594,53862.0
2021-03-18 12:00:00,42.55,42.77,42.55,42.72,142399.0,42.3594,42.5784,42.3594,42.5286,142399.0
2021-03-18 12:10:00,42.72,42.81,42.63,42.64,66496.0,42.5286,42.6182,42.439,42.449,66496.0
2021-03-18 12:20:00,42.63,42.69,42.6,42.62,31364.0,42.439,42.4988,42.4092,42.4291,31364.0
2021-03-18 12:30:00,42.64,42.64,42.46,42.55,53746.0,42.449,42.449,42.2698,42.3594,53746.0
2021-03-18 12:40:00,42.55,42.57,42.36,42.37,29887.0,42.3594,42.3793,42.1702,42.1802,29887.0
2021-03-18 12:50:00,42.36,42.36,42.17,42.17,63161.0,42.1702,42.1702,41.9811,41.9811,63161.0
2021-03-18 13:00:00,42.2,42.26,42.17,42.22,35595.0,42.011,42.0707,41.9811,42.0309,35595.0
2021-03-18 13:10:00,42.22,42.36,42.22,42.33,43652.0,42.0309,42.1702,42.0309,42.1404,43652.0
2021-03-18 13:20:00,42.34,42.48,42.34,42.48,37756.0,42.1503,42.2897,42.1503,42.2897,37756.0
2021-03-18 13:30:00,42.47,42.63,42.44,42.63,37767.0,42.2798,42.439,42.2499,42.439,37767.0
2021-03-18 13:40:00,42.62,42.7,42.62,42.67,33618.0,42.4291,42.5087,42.4291,42.4789,33618.0
2021-03-18 13:50:00,42.67,42.74,42.65,42.71,29534.0,42.4789,42.5485,42.4589,42.5187,29534.0
2021-03-18 14:00:00,42.7,42.75,42.64,42.69,49404.0,42.5087,42.5585,42.449,42.4988,49404.0
2021-03-18 14:10:00,42.7,42.71,42.55,42.59,79790.0,42.5087,42.5187,42.3594,42.3992,79790.0
2021-03-18 14:20:00,42.6,42.74,42.58,42.74,129908.0,42.4092,42.5485,42.3893,42.5485,129908.0
2021-03-18 14:30:00,42.73,42.79,42.65,42.76,269690.0,42.5386,42.5983,42.4589,42.5685,269690.0
2021-03-18 14:40:00,42.77,42.83,42.48,42.55,44424.0,42.5784,42.6381,42.2897,42.3594,44424.0
2021-03-18 14:50:00,42.52,42.57,42.39,42.41,47009.0,42.3295,42.3793,42.2001,42.22,47009.0
2021-03-18 15:00:00,42.41,42.47,42.35,42.37,35160.0,42.22,42.2798,42.1603,42.1802,35160.0
2021-03-18 15:10:00,42.39,42.43,42.19,42.21,48129.0,42.2001,42.2399,42.001,42.0209,48129.0
2021-03-18 15:20:00,42.21,42.21,42.09,42.21,74464.0,42.0209,42.0209,41.9015,42.0209,74464.0
2021-03-18 15:30:00,42.22,42.22,42.04,42.08,70772.0,42.0309,42.0309,41.8517,41.8915,70772.0
2021-03-18 15:40:00,42.09,42.12,42.04,42.06,91161.0,41.9015,41.9313,41.8517,41.8716,91161.0
2021-03-18 15:50:00,42.04,42.15,41.99,42.13,380473.0,41.8517,41.9612,41.8019,41.9413,380473.0
2021-03-19 09:30:00,41.37,41.95,41.13,41.79,407175.0,41.1847,41.7621,40.9458,41.6028,407175.0
2021-03-19 09:40:00,41.77,41.78,41.32,41.4,95907.0,41.5829,41.5928,41.1349,41.2145,95907.0
2021-03-19 09:50:00,41.38,41.48,41.08,41.26,189102.0,41.1946,41.2942,40.896,41.0752,189102.0
2021-03-19 10:00:00,41.25,41.35,41.1,41.17,64696.0,41.0652,41.1648,40.9159,40.9856,64696.0
2021-03-19 10:10:00,41.18,41.45,41.12,41.44,46796.0,40.9955,41.2643,40.9358,41.2544,46796.0
2021-03-19 10:20:00,41.45,41.62,41.44,41.45,45322.0,41.2643,41.4336,41.2544,41.2643,45322.0
2021-03-19 10:30:00,41.45,41.64,41.25,41.59,63428.0,41.2643,41.4535,41.0652,41.4037,63428.0
2021-03-19 10:40:00,41.6,41.64,41.52,41.6,34483.0,41.4136,41.4535,41.334,41.4136,34483.0
2021-03-19 10:50:00,41.59,41.64,41.37,41.41,55852.0,41.4037,41.4535,41.1847,41.2245,55852.0
2021-03-19 11:00:00,41.41,41.46,41.3,41.44,75552.0,41.2245,41.2743,41.115,41.2544,75552.0
2021-03-19 11:10:00,41.44,41.45,41.35,41.38,34105.0,41.2544,41.2643,41.1648,41.1946,34105.0
2021-03-19 11:20:00,41.37,41.4,41.15,41.25,34026.0,41.1847,41.2145,40.9657,41.0652,34026.0
2021-03-19 11:30:00,41.27,41.45,41.25,41.43,25356.0,41.0851,41.2643,41.0652,41.2444,25356.0
2021-03-19 11:40:00,41.44,41.5,41.42,41.5,29276.0,41.2544,41.3141,41.2345,41.3141,29276.0
2021-03-19 11:50:00,41.49,41.54,41.43,41.5,23389.0,41.3041,41.3539,41.2444,41.3141,23389.0
2021-03-19 12:00:00,41.5,41.64,41.5,41.63,20807.0,41.3141,41.4535,41.3141,41.4435,20807.0
2021-03-19 12:10:00,41.63,41.65,41.57,41.59,20630.0,41.4435,41.4634,41.3838,41.4037,20630.0
2021-03-19 12:20:00,41.59,41.6,41.52,41.55,21123.0,41.4037,41.4136,41.334,41.3639,21123.0
2021-03-19 12:30:00,41.58,41.63,41.57,41.59,13053.0,41.3937,41.4435,41.3838,41.4037,13053.0
2021-03-19 12:40:00,41.59,41.7,41.57,41.7,21944.0,41.4037,41.5132,41.3838,41.5132,21944.0
2021-03-19 12:50:00,41.7,41.78,41.68,41.77,22651.0,41.5132,41.5928,41.4933,41.5829,22651.0
2021-03-19 13:00:00,41.76,41.76,41.58,41.62,26893.0,41.5729,41.5729,41.3937,41.4336,26893.0
2021-03-19 13:10:00,41.62,41.67,41.6,41.61,18601.0,41.4336,41.4833,41.4136,41.4236,18601.0
2021-03-19 13:20:00,41.62,41.67,41.6,41.61,13437.0,41.4336,41.4833,41.4136,41.4236,13437.0
2021-03-19 13:30:00,41.6,41.65,41.59,41.61,26366.0,41.4136,41.4634,41.4037,41.4236,26366.0
2021-03-19 13:40:00,41.61,41.69,41.61,41.69,16118.0,41.4236,41.5032,41.4236,41.5032,16118.0
2021-03-19 13:50:00,41.7,41.72,41.59,41.63,27246.0,41.5132,41.5331,41.4037,41.4435,27246.0
2021-03-19 14:00:00,41.63,41.66,41.59,41.62,29456.0,41.4435,41.4734,41.4037,41.4336,29456.0
2021-03-19 14:10:00,41.62,41.65,41.44,41.48,39253.0,41.4336,41.4634,41.2544,41.2942,39253.0
2021-03-19 14:20:00,41.48,41.75,41.46,41.73,61879.0,41.2942,41.563,41.2743,41.5431,61879.0
2021-03-19 14:30:00,41.73,41.9,41.67,41.67,187812.0,41.5431,41.7123,41.4833,41.4833,187812.0
2021-03-19 14:40:00,41.66,41.68,41.58,41.62,31413.0,41.4734,41.4933,41.3937,41.4336,31413.0
2021-03-19 14:50:00,41.61,41.69,41.55,41.69,33747.0,41.4236,41.5032,41.3639,41.5032,33747.0
2021-03-19 15:00:00,41.7,41.71,41.65,41.7,35074.0,41.5132,41.5232,41.4634,41.5132,35074.0
2021-03-19 15:10:00,41.7,41.83,41.67,41.83,66803.0,41.5132,41.6426,41.4833,41.6426,66803.0
2021-03-19 15:20:00,41.83,41.9,41.77,41.8,97593.0,41.6426,41.7123,41.5829,41.6128,97593.0
2021-03-19 15:30:00,41.8,41.88,41.79,41.88,84586.0,41.6128,41.6924,41.6028,41.6924,84586.0
2021-03-19 15:40:00,41.88,41.89,41.8,41.84,81499.0,41.6924,41.7023,41.6128,41.6526,81499.0
2021-03-19 15:50:00,41.83,42.06,41.83,42.02,529145.0,41.6426,41.8716,41.6426,41.8318,529145.0
2021-03-22 09:30:00,42.4,42.63,41.99,42.08,289172.0,42.2101,42.439,41.8019,41.8915,289172.0
2021-03-22 09:40:00,42.09,42.09,41.55,41.64,148508.0,41.9015,41.9015,41.3639,41.4535,148508.0
2021-03-22 09:50:00,41.65,41.89,41.62,41.73,88155.0,41.4634,41.7023,41.4336,41.5431,88155.0
2021-03-22 10:00:00,41.73,41.82,41.4,41.43,86813.0,41.5431,41.6327,41.2145,41.2444,86813.0
2021-03-22 10:10:00,41.43,41.49,41.31,41.46,74876.0,41.2444,41.3041,41.1249,41.2743,74876.0
2021-03-22 10:20:00,41.47,41.48,41.2,41.23,55574.0,41.2842,41.2942,41.0154,41.0453,55574.0
2021-03-22 10:30:00,41.21,41.4,41.16,41.29,77994.0,41.0254,41.2145,40.9756,41.105,77994.0
2021-03-22 10:40:00,41.29,41.44,41.23,41.41,58620.0,41.105,41.2544,41.0453,41.2245,58620.0
2021-03-22 10:50:00,41.42,41.46,41.29,41.29,47749.0,41.2345,41.2743,41.105,41.105,47749.0
2021-03-22 11:00:00,41.29,41.56,41.29,41.53,45994.0,41.105,41.3738,41.105,41.344,45994.0
2021-03-22 11:10:00,41.52,41.67,41.31,41.41,49193.0,41.334,41.4833,41.1249,41.2245,49193.0
2021-03-22 11:20:00,41.42,41.52,41.4,41.46,32574.0,41.2345,41.334,41.2145,41.2743,32574.0
2021-03-22 11:30:00,41.45,41.6,41.43,41.59,24991.0,41.2643,41.4136,41.2444,41.4037,24991.0
2021-03-22 11:40:00,41.58,41.74,41.56,41.71,36390.0,41.3937,41.553,41.3738,41.5232,36390.0
2021-03-22 11:50:00,41.69,41.74,41.48,41.55,83275.0,41.5032,41.553,41.2942,41.3639,83275.0
2021-03-22 12:00:00,41.54,41.54,41.43,41.48,37039.0,41.3539,41.3539,41.2444,41.2942,37039.0
2021-03-22 12:10:00,41.5,41.68,41.5,41.67,38509.0,41.3141,41.4933,41.3141,41.4833,38509.0
2021-03-22 12:20:00,41.66,41.71,41.62,41.64,22672.0,41.4734,41.5232,41.4336,41.4535,22672.0
2021-03-22 12:30:00,41.65,41.69,41.53,41.55,34947.0,41.4634,41.5032,41.344,41.3639,34947.0
2021-03-22 12:40:00,41.55,41.68,41.54,41.66,23228.0,41.3639,41.4933,41.3539,41.4734,23228.0
2021-03-22 12:50:00,41.67,41.73,41.63,41.69,34712.0,41.4833,41.5431,41.4435,41.5032,34712.0
2021-03-22 13:00:00,41.69,41.72,41.65,41.67,28904.0,41.5032,41.5331,41.4634,41.4833,28904.0
2021-03-22 13:10:00,41.67,41.78,41.67,41.77,17875.0,41.4833,41.5928,41.4833,41.5829,17875.0
2021-03-22 13:20:00,41.77,41.8,41.63,41.67,29097.0,41.5829,41.6128,41.4435,41.4833,29097.0
2021-03-22 13:30:00,41.7,41.72,41.65,41.66,23000.0,41.5132,41.5331,41.4634,41.4734,23000.0
2021-03-22 13:40:00,41.66,41.68,41.59,41.64,22406.0,41.4734,41.4933,41.4037,41.4535,22406.0
2021-03-22 13:50:00,41.63,41.67,41.6,41.64,18033.0,41.4435,41.4833,41.4136,41.4535,18033.0
2021-03-22 14:00:00,41.64,41.67,41.57,41.64,24058.0,41.4535,41.4833,41.3838,41.4535,24058.0
2021-03-22 14:10:00,41.65,41.67,41.54,41.54,19553.0,41.4634,41.4833,41.3539,41.3539,19553.0
2021-03-22 14:20:00,41.54,41.63,41.54,41.62,19167.0,41.3539,41.4435,41.3539,41.4336,19167.0
2021-03-22 14:30:00,41.62,41.63,41.52,41.52,40567.0,41.4336,41.4435,41.334,41.334,40567.0
2021-03-22 14:40:00,41.52,41.53,41.42,41.47,29554.0,41.334,41.344,41.2345,41.2842,29554.0
2021-03-22 14:50:00,41.46,41.49,41.35,41.38,36307.0,41.2743,41.3041,41.1648,41.1946,36307.0
2021-03-22 15:00:00,41.38,41.44,41.36,41.43,35643.0,41.1946,41.2544,41.1747,41.2444,35643.0
2021-03-22 15:10:00,41.42,41.44,41.32,41.33,52802.0,41.2345,41.2544,41.1349,41.1449,52802.0
2021-03-22 15:20:00,41.33,41.35,41.24,41.27,52375.0,41.1449,41.1648,41.0553,41.0851,52375.0
2021-03-22 15:30:00,41.26,41.33,41.23,41.29,76800.0,41.0752,41.1449,41.0453,41.105,76800.0
2021-03-22 15:40:00,41.28,41.3,41.23,41.25,75563.0,41.0951,41.115,41.0453,41.0652,75563.0
2021-03-22 15:50:00,41.25,41.25,41.12,41.22,245469.0,41.0652,41.0652,40.9358,41.0354,245469.0
2021-03-23 09:30:00,40.97,40.97,40.1,40.74,296333.0,40.7865,40.7865,39.9204,40.5575,296333.0
2021-03-23 09:40:00,40.77,40.83,40.51,40.66,114204.0,40.5874,40.6471,40.3285,40.4779,114204.0
2021-03-23 09:50:00,40.68,40.73,40.28,40.58,185074.0,40.4978,40.5475,40.0996,40.3982,185074.0
2021-03-23 10:00:00,40.59,40.64,40.53,40.55,64252.0,40.4082,40.4579,40.3484,40.3684,64252.0
2021-03-23 10:10:00,40.55,40.62,40.33,40.35,50567.0,40.3684,40.438,40.1493,40.1692,50567.0
2021-03-23 10:20:00,40.35,40.35,40.14,40.19,62583.0,40.1692,40.1692,39.9602,40.01,62583.0
2021-03-23 10:30:00,40.19,40.2,40.04,40.08,81257.0,40.01,40.0199,39.8606,39.9005,81257.0
2021-03-23 10:40:00,40.08,40.25,40.07,40.23,71434.0,39.9005,40.0697,39.8905,40.0498,71434.0
2021-03-23 10:50:00,40.23,40.23,40.1,40.19,46893.0,40.0498,40.0498,39.9204,40.01,46893.0
2021-03-23 11:00:00,40.19,40.21,40.06,40.16,61323.0,40.01,40.0299,39.8805,39.9801,61323.0
2021-03-23 11:10:00,40.17,40.3,40.15,40.3,65860.0,39.9901,40.1195,39.9701,40.1195,65860.0
2021-03-23 11:20:00,40.29,40.29,40.19,40.21,34002.0,40.1095,40.1095,40.01,40.0299,34002.0
2021-03-23 11:30:00,40.21,40.26,40.16,40.21,43781.0,40.0299,40.0797,39.9801,40.0299,43781.0
2021-03-23 11:40:00,40.2,40.27,40.17,40.21,37512.0,40.0199,40.0896,39.9901,40.0299,37512.0
2021-03-23 11:50:00,40.21,40.24,40.15,40.16,32212.0,40.0299,40.0597,39.9701,39.9801,32212.0
2021-03-23 12:00:00,40.17,40.22,39.96,40.08,50485.0,39.9901,40.0398,39.781,39.9005,50485.0
2021-03-23 12:10:00,40.06,40.12,39.97,40.08,46619.0,39.8805,39.9403,39.7909,39.9005,46619.0
2021-03-23 12:20:00,40.09,40.17,40.06,40.1,47879.0,39.9104,39.9901,39.8805,39.9204,47879.0
2021-03-23 12:30:00,40.09,40.14,40.06,40.12,32912.0,39.9104,39.9602,39.8805,39.9403,32912.0
2021-03-23 12:40:00,40.13,40.18,40.08,40.12,34852.0,39.9502,40.0,39.9005,39.9403,34852.0
2021-03-23 12:50:00,40.12,40.2,40.1,40.17,25234.0,39.9403,40.0199,39.9204,39.9901,25234.0
2021-03-23 13:00:00,40.18,40.18,40.08,40.12,35308.0,40.0,40.0,39.9005,39.9403,35308.0
2021-03-23 13:10:00,40.12,40.21,40.1,40.18,32172.0,39.9403,40.0299,39.9204,40.0,32172.0
2021-03-23 13:20:00,40.18,40.23,40.12,40.23,51687.0,40.0,40.0498,39.9403,40.0498,51687.0
2021-03-23 13:30:00,40.22,40.26,40.19,40.23,48968.0,40.0398,40.0797,40.01,40.0498,48968.0
2021-03-23 13:40:00,40.23,40.23,40.11,40.16,44984.0,40.0498,40.0498,39.9303,39.9801,44984.0
2021-03-23 13:50:00,40.16,40.17,40.05,40.1,53562.0,39.9801,39.9901,39.8706,39.9204,53562.0
2021-03-23 14:00:00,40.11,40.11,40.02,40.04,40072.0,39.9303,39.9303,39.8407,39.8606,40072.0
2021-03-23 14:10:00,40.04,40.09,39.98,40.0,51931.0,39.8606,39.9104,39.8009,39.8208,51931.0
2021-03-23 14:20:00,40.0,40.02,39.85,39.92,54208.0,39.8208,39.8407,39.6715,39.7412,54208.0
2021-03-23 14:30:00,39.93,39.95,39.8,39.82,45187.0,39.7511,39.771,39.6217,39.6416,45187.0
2021-03-23 14:40:00,39.82,39.92,39.77,39.91,41116.0,39.6416,39.7412,39.5918,39.7312,41116.0
2021-03-23 14:50:00,39.9,39.9,39.81,39.84,47134.0,39.7213,39.7213,39.6317,39.6615,47134.0
2021-03-23 15:00:00,39.84,39.97,39.82,39.86,45211.0,39.6615,39.7909,39.6416,39.6814,45211.0
2021-03-23 15:10:00,39.86,39.89,39.73,39.77,67793.0,39.6814,39.7113,39.552,39.5918,67793.0
2021-03-23 15:20:00,39.76,39.83,39.69,39.8,60821.0,39.5819,39.6516,39.5122,39.6217,60821.0
2021-03-23 15:30:00,39.8,39.8,39.65,39.67,92316.0,39.6217,39.6217,39.4724,39.4923,92316.0
2021-03-23 15:40:00,39.67,39.93,39.66,39.86,112898.0,39.4923,39.7511,39.4823,39.6814,112898.0
2021-03-23 15:50:00,39.86,39.89,39.68,39.74,317370.0,39.6814,39.7113,39.5022,39.562,317370.0
2021-03-24 09:30:00,39.31,39.52,38.89,39.27,160218.0,39.1339,39.343,38.7158,39.0941,160218.0
2021-03-24 09:40:00,39.29,39.43,39.1,39.18,84546.0,39.114,39.2534,38.9248,39.0045,84546.0
2021-03-24 09:50:00,39.17,39.25,38.71,38.76,112705.0,38.9945,39.0742,38.5366,38.5864,112705.0
2021-03-24 10:00:00,38.77,38.78,38.56,38.61,126267.0,38.5963,38.6063,38.3873,38.437,126267.0
2021-03-24 10:10:00,38.6,38.68,38.48,38.52,66950.0,38.4271,38.5067,38.3076,38.3474,66950.0
2021-03-24 10:20:00,38.51,38.7,38.44,38.58,67914.0,38.3375,38.5266,38.2678,38.4072,67914.0
2021-03-24 10:30:00,38.57,38.8,38.53,38.68,71596.0,38.3972,38.6262,38.3574,38.5067,71596.0
2021-03-24 10:40:00,38.69,38.75,38.61,38.68,58179.0,38.5167,38.5764,38.437,38.5067,58179.0
2021-03-24 10:50:00,38.67,38.86,38.63,38.78,48276.0,38.4968,38.6859,38.457,38.6063,48276.0
2021-03-24 11:00:00,38.78,38.82,38.68,38.73,67662.0,38.6063,38.6461,38.5067,38.5565,67662.0
2021-03-24 11:10:00,38.76,38.85,38.73,38.76,33707.0,38.5864,38.676,38.5565,38.5864,33707.0
2021-03-24 11:20:00,38.75,38.78,38.6,38.64,51454.0,38.5764,38.6063,38.4271,38.4669,51454.0
2021-03-24 11:30:00,38.64,38.66,38.42,38.54,90815.0,38.4669,38.4868,38.2479,38.3674,90815.0
2021-03-24 11:40:00,38.54,38.59,38.42,38.45,58025.0,38.3674,38.4171,38.2479,38.2778,58025.0
2021-03-24 11:50:00,38.46,38.47,38.28,38.42,64847.0,38.2877,38.2977,38.1085,38.2479,64847.0
2021-03-24 12:00:00,38.41,38.49,38.39,38.47,39098.0,38.2379,38.3176,38.218,38.2977,39098.0
2021-03-24 12:10:00,38.48,38.57,38.47,38.52,45163.0,38.3076,38.3972,38.2977,38.3474,45163.0
2021-03-24 12:20:00,38.52,38.66,38.52,38.58,29274.0,38.3474,38.4868,38.3474,38.4072,29274.0
2021-03-24 12:30:00,38.55,38.56,38.39,38.43,48460.0,38.3773,38.3873,38.218,38.2578,48460.0
2021-03-24 12:40:00,38.42,38.45,38.22,38.29,54332.0,38.2479,38.2778,38.0488,38.1185,54332.0
2021-03-24 12:50:00,38.29,38.42,38.26,38.38,45145.0,38.1185,38.2479,38.0886,38.2081,45145.0
2021-03-24 13:00:00,38.38,38.38,38.25,38.3,44723.0,38.2081,38.2081,38.0787,38.1284,44723.0
2021-03-24 13:10:00,38.3,38.31,38.23,38.28,47052.0,38.1284,38.1384,38.0587,38.1085,47052.0
2021-03-24 13:20:00,38.27,38.3,38.16,38.2,66043.0,38.0986,38.1284,37.9891,38.0289,66043.0
2021-03-24 13:30:00,38.19,38.32,38.17,38.28,45675.0,38.0189,38.1483,37.999,38.1085,45675.0
2021-03-24 13:40:00,38.28,38.36,38.2,38.34,47210.0,38.1085,38.1882,38.0289,38.1683,47210.0
2021-03-24 13:50:00,38.36,38.39,38.28,38.35,42040.0,38.1882,38.218,38.1085,38.1782,42040.0
2021-03-24 14:00:00,38.35,38.44,38.31,38.41,46025.0,38.1782,38.2678,38.1384,38.2379,46025.0
2021-03-24 14:10:00,38.42,38.43,38.26,38.29,56429.0,38.2479,38.2578,38.0886,38.1185,56429.0
2021-03-24 14:20:00,38.29,38.34,38.23,38.27,42732.0,38.1185,38.1683,38.0587,38.0986,42732.0
2021-03-24 14:30:00,38.26,38.26,38.03,38.03,41996.0,38.0886,38.0886,37.8596,37.8596,41996.0
2021-03-24 14:40:00,38.03,38.17,37.98,38.16,74375.0,37.8596,37.999,37.8099,37.9891,74375.0
2021-03-24 14:50:00,38.16,38.18,38.06,38.11,45911.0,37.9891,38.009,37.8895,37.9393,45911.0
2021-03-24 15:00:00,38.1,38.11,37.98,38.01,45472.0,37.9293,37.9393,37.8099,37.8397,45472.0
2021-03-24 15:10:00,38.01,38.07,37.99,38.07,50853.0,37.8397,37.8995,37.8198,37.8995,50853.0
2021-03-24 15:20:00,38.06,38.06,37.9,37.96,73469.0,37.8895,37.8895,37.7302,37.79,73469.0
2021-03-24 15:30:00,37.96,37.97,37.81,37.82,129415.0,37.79,37.7999,37.6406,37.6506,129415.0
2021-03-24 15:40:00,37.81,37.91,37.69,37.9,174468.0,37.6406,37.7402,37.5212,37.7302,174468.0
2021-03-24 15:50:00,37.9,37.93,37.82,37.88,296881.0,37.7302,37.7601,37.6506,37.7103,296881.0
2021-03-25 09:30:00,37.75,37.75,37.3,37.5,151265.0,37.5809,37.5809,37.1329,37.332,151265.0
2021-03-25 09:40:00,37.51,38.1,37.49,37.89,124102.0,37.342,37.9293,37.3221,37.7203,124102.0
2021-03-25 09:50:00,37.85,38.05,37.64,37.99,144433.0,37.6804,37.8796,37.4714,37.8198,144433.0
2021-03-25 10:00:00,38.0,38.21,37.93,37.97,135177.0,37.8298,38.0388,37.7601,37.7999,135177.0
2021-03-25 10:10:00,37.99,38.15,37.9,37.99,89351.0,37.8198,37.9791,37.7302,37.8198,89351.0
2021-03-25 10:20:00,38.0,38.19,37.87,37.96,112938.0,37.8298,38.0189,37.7004,37.79,112938.0
2021-03-25 10:30:00,37.97,37.97,37.73,37.96,123628.0,37.7999,37.7999,37.561,37.79,123628.0
2021-03-25 10:40:00,37.96,37.96,37.58,37.62,95598.0,37.79,37.79,37.4117,37.4515,95598.0
2021-03-25 10:50:00,37.61,37.61,37.43,37.61,70483.0,37.4415,37.4415,37.2623,37.4415,70483.0
2021-03-25 11:00:00,37.6,37.61,37.34,37.36,86985.0,37.4316,37.4415,37.1727,37.1926,86985.0
2021-03-25 11:10:00,37.36,37.52,37.33,37.47,55368.0,37.1926,37.3519,37.1628,37.3021,55368.0
2021-03-25 11:20:00,37.45,37.45,37.25,37.36,80066.0,37.2822,37.2822,37.0831,37.1926,80066.0
2021-03-25 11:30:00,37.37,37.73,37.36,37.63,94572.0,37.2026,37.561,37.1926,37.4614,94572.0
2021-03-25 11:40:00,37.62,37.74,37.53,37.69,78091.0,37.4515,37.5709,37.3619,37.5212,78091.0
2021-03-25 11:50:00,37.69,37.94,37.67,37.94,67868.0,37.5212,37.77,37.5013,37.77,67868.0
2021-03-25 12:00:00,37.94,38.05,37.86,37.99,132584.0,37.77,37.8796,37.6904,37.8198,132584.0
2021-03-25 12:10:00,37.99,38.1,37.92,38.1,78614.0,37.8198,37.9293,37.7501,37.9293,78614.0
2021-03-25 12:20:00,38.09,38.36,38.08,38.36,62177.0,37.9194,38.1882,37.9094,38.1882,62177.0
2021-03-25 12:30:00,38.36,38.37,38.2,38.31,48461.0,38.1882,38.1981,38.0289,38.1384,48461.0
2021-03-25 12:40:00,38.33,38.58,38.28,38.55,101347.0,38.1583,38.4072,38.1085,38.3773,101347.0
2021-03-25 12:50:00,38.56,38.57,38.36,38.39,73267.0,38.3873,38.3972,38.1882,38.218,73267.0
2021-03-25 13:00:00,38.38,38.42,38.21,38.38,92666.0,38.2081,38.2479,38.0388,38.2081,92666.0
2021-03-25 13:10:00,38.4,38.46,38.28,38.32,51149.0,38.228,38.2877,38.1085,38.1483,51149.0
2021-03-25 13:20:00,38.33,38.37,38.23,38.26,42099.0,38.1583,38.1981,38.0587,38.0886,42099.0
2021-03-25 13:30:00,38.26,38.4,38.22,38.26,59304.0,38.0886,38.228,38.0488,38.0886,59304.0
2021-03-25 13:40:00,38.26,38.44,38.25,38.34,75694.0,38.0886,38.2678,38.0787,38.1683,75694.0
2021-03-25 13:50:00,38.34,38.37,38.08,38.1,66055.0,38.1683,38.1981,37.9094,37.9293,66055.0
2021-03-25 14:00:00,38.11,38.12,38.0,38.02,46318.0,37.9393,37.9492,37.8298,37.8497,46318.0
2021-03-25 14:10:00,38.01,38.12,37.98,38.1,32875.0,37.8397,37.9492,37.8099,37.9293,32875.0
2021-03-25 14:20:00,38.09,38.1,37.95,37.95,36336.0,37.9194,37.9293,37.78,37.78,36336.0
2021-03-25 14:30:00,37.93,38.1,37.88,38.04,43764.0,37.7601,37.9293,37.7103,37.8696,43764.0
2021-03-25 14:40:00,38.05,38.16,38.04,38.13,34538.0,37.8796,37.9891,37.8696,37.9592,34538.0
2021-03-25 14:50:00,38.15,38.23,38.11,38.15,41774.0,37.9791,38.0587,37.9393,37.9791,41774.0
2021-03-25 15:00:00,38.15,38.21,38.05,38.07,57452.0,37.9791,38.0388,37.8796,37.8995,57452.0
2021-03-25 15:10:00,38.07,38.11,38.0,38.03,50883.0,37.8995,37.9393,37.8298,37.8596,50883.0
2021-03-25 15:20:00,38.02,38.06,37.91,37.95,46167.0,37.8497,37.8895,37.7402,37.78,46167.0
2021-03-25 15:30:00,37.95,38.02,37.9,37.99,59514.0,37.78,37.8497,37.7302,37.8198,59514.0
2021-03-25 15:40:00,38.0,38.1,37.93,38.0,117845.0,37.8298,37.9293,37.7601,37.8298,117845.0
2021-03-25 15:50:00,38.0,38.04,37.88,37.89,249997.0,37.8298,37.8696,37.7103,37.7203,249997.0
2021-03-26 09:30:00,38.14,38.58,38.03,38.32,107988.0,37.9691,38.4072,37.8596,38.1483,107988.0
2021-03-26 09:40:00,38.32,38.54,38.22,38.49,118421.0,38.1483,38.3674,38.0488,38.3176,118421.0
2021-03-26 09:50:00,38.51,38.88,38.49,38.87,106987.0,38.3375,38.7058,38.3176,38.6959,106987.0
2021-03-26 10:00:00,38.86,39.15,38.51,38.51,221780.0,38.6859,38.9746,38.3375,38.3375,221780.0
2021-03-26 10:10:00,38.5,38.53,38.27,38.27,190469.0,38.3275,38.3574,38.0986,38.0986,190469.0
2021-03-26 10:20:00,38.27,38.37,38.14,38.36,93362.0,38.0986,38.1981,37.9691,38.1882,93362.0
2021-03-26 10:30:00,38.34,38.37,38.18,38.28,101820.0,38.1683,38.1981,38.009,38.1085,101820.0
2021-03-26 10:40:00,38.29,38.3,38.05,38.05,64642.0,38.1185,38.1284,37.8796,37.8796,64642.0
2021-03-26 10:50:00,38.04,38.19,38.04,38.09,121013.0,37.8696,38.0189,37.8696,37.9194,121013.0
2021-03-26 11:00:00,38.09,38.12,37.86,37.87,87265.0,37.9194,37.9492,37.6904,37.7004,87265.0
2021-03-26 11:10:00,37.87,37.87,37.5,37.8,96595.0,37.7004,37.7004,37.332,37.6307,96595.0
2021-03-26 11:20:00,37.8,37.84,37.58,37.61,55939.0,37.6307,37.6705,37.4117,37.4415,55939.0
2021-03-26 11:30:00,37.61,37.92,37.6,37.88,131980.0,37.4415,37.7501,37.4316,37.7103,131980.0
2021-03-26 11:40:00,37.89,37.98,37.85,37.96,57835.0,37.7203,37.8099,37.6804,37.79,57835.0
2021-03-26 11:50:00,37.95,37.96,37.64,37.81,192215.0,37.78,37.79,37.4714,37.6406,192215.0
2021-03-26 12:00:00,37.85,37.87,37.77,37.84,27071.0,37.6804,37.7004,37.6008,37.6705,27071.0
2021-03-26 12:10:00,37.84,37.99,37.79,37.84,42800.0,37.6705,37.8198,37.6207,37.6705,42800.0
2021-03-26 12:20:00,37.84,37.95,37.82,37.95,37206.0,37.6705,37.78,37.6506,37.78,37206.0
2021-03-26 12:30:00,37.96,38.01,37.82,37.84,68496.0,37.79,37.8397,37.6506,37.6705,68496.0
2021-03-26 12:40:00,37.83,37.84,37.65,37.65,71182.0,37.6605,37.6705,37.4813,37.4813,71182.0
2021-03-26 12:50:00,37.65,37.66,37.28,37.35,71400.0,37.4813,37.4913,37.113,37.1827,71400.0
2021-03-26 13:00:00,37.34,37.47,37.33,37.39,49211.0,37.1727,37.3021,37.1628,37.2225,49211.0
2021-03-26 13:10:00,37.39,37.52,37.36,37.41,33494.0,37.2225,37.3519,37.1926,37.2424,33494.0
2021-03-26 13:20:00,37.4,37.48,37.18,37.32,59885.0,37.2325,37.3121,37.0134,37.1528,59885.0
2021-03-26 13:30:00,37.33,37.36,37.14,37.16,62071.0,37.1628,37.1926,36.9736,36.9935,62071.0
2021-03-26 13:40:00,37.13,37.17,36.58,36.71,389631.0,36.9637,37.0035,36.4161,36.5456,389631.0
2021-03-26 13:50:00,36.72,37.01,36.72,36.86,99317.0,36.5555,36.8442,36.5555,36.6949,99317.0
2021-03-26 14:00:00,36.84,36.84,36.4,36.44,134624.0,36.675,36.675,36.2369,36.2768,134624.0
2021-03-26 14:10:00,36.47,36.47,36.19,36.26,126466.0,36.3066,36.3066,36.0279,36.0976,126466.0
2021-03-26 14:20:00,36.27,36.42,36.15,36.35,122291.0,36.1075,36.2569,35.9881,36.1872,122291.0
2021-03-26 14:30:00,36.36,36.51,36.34,36.44,118151.0,36.1971,36.3464,36.1772,36.2768,118151.0
2021-03-26 14:40:00,36.43,36.45,36.19,36.25,109226.0,36.2668,36.2867,36.0279,36.0876,109226.0
2021-03-26 14:50:00,36.26,36.62,36.22,36.59,108558.0,36.0976,36.456,36.0577,36.4261,108558.0
2021-03-26 15:00:00,36.6,36.71,36.46,36.7,167835.0,36.436,36.5456,36.2967,36.5356,167835.0
2021-03-26 15:10:00,36.72,36.82,36.69,36.81,94858.0,36.5555,36.6551,36.5256,36.6451,94858.0
2021-03-26 15:20:00,36.81,37.08,36.8,37.04,149530.0,36.6451,36.9139,36.6352,36.8741,149530.0
2021-03-26 15:30:00,37.05,37.21,37.04,37.13,147801.0,36.884,37.0433,36.8741,36.9637,147801.0
2021-03-26 15:40:00,37.13,37.26,37.11,37.21,171389.0,36.9637,37.0931,36.9438,37.0433,171389.0
2021-03-26 15:50:00,37.2,37.35,37.12,37.27,490136.0,37.0334,37.1827,36.9537,37.103,490136.0
2021-03-29 09:30:00,37.5,37.71,37.02,37.2,323088.0,37.332,37.5411,36.8542,37.0334,323088.0
2021-03-29 09:40:00,37.2,37.9,37.13,37.82,279395.0,37.0334,37.7302,36.9637,37.6506,279395.0
2021-03-29 09:50:00,37.81,37.9,37.6,37.7,178246.0,37.6406,37.7302,37.4316,37.5311,178246.0
2021-03-29 10:00:00,37.69,37.69,37.08,37.14,184774.0,37.5212,37.5212,36.9139,36.9736,184774.0
2021-03-29 10:10:00,37.15,37.19,36.9,37.09,82776.0,36.9836,37.0234,36.7347,36.9239,82776.0
2021-03-29 10:20:00,37.09,37.24,37.01,37.17,97939.0,36.9239,37.0732,36.8442,37.0035,97939.0
2021-03-29 10:30:00,37.16,37.38,37.15,37.3,76582.0,36.9935,37.2126,36.9836,37.1329,76582.0
2021-03-29 10:40:00,37.28,37.31,37.13,37.21,83744.0,37.113,37.1429,36.9637,37.0433,83744.0
2021-03-29 10:50:00,37.2,37.2,36.93,36.99,77236.0,37.0334,37.0334,36.7646,36.8243,77236.0
2021-03-29 11:00:00,36.99,37.1,36.92,37.05,62754.0,36.8243,36.9338,36.7546,36.884,62754.0
2021-03-29 11:10:00,37.05,37.14,36.79,36.95,79951.0,36.884,36.9736,36.6252,36.7845,79951.0
2021-03-29 11:20:00,36.96,37.12,36.92,37.04,46949.0,36.7944,36.9537,36.7546,36.8741,46949.0
2021-03-29 11:30:00,37.05,37.1,36.95,36.98,52061.0,36.884,36.9338,36.7845,36.8143,52061.0
2021-03-29 11:40:00,36.98,37.35,36.98,37.3,88284.0,36.8143,37.1827,36.8143,37.1329,88284.0
2021-03-29 11:50:00,37.29,37.32,37.15,37.22,57949.0,37.123,37.1528,36.9836,37.0533,57949.0
2021-03-29 12:00:00,37.23,37.3,37.09,37.14,80524.0,37.0632,37.1329,36.9239,36.9736,80524.0
2021-03-29 12:10:00,37.14,37.23,37.1,37.15,66004.0,36.9736,37.0632,36.9338,36.9836,66004.0
2021-03-29 12:20:00,37.16,37.43,37.1,37.42,55127.0,36.9935,37.2623,36.9338,37.2524,55127.0
2021-03-29 12:30:00,37.42,37.5,37.4,37.43,157257.0,37.2524,37.332,37.2325,37.2623,157257.0
2021-03-29 12:40:00,37.43,37.63,37.42,37.62,154094.0,37.2623,37.4614,37.2524,37.4515,154094.0
2021-03-29 12:50:00,37.62,37.96,37.62,37.95,75487.0,37.4515,37.79,37.4515,37.78,75487.0
2021-03-29 13:00:00,37.96,38.09,37.9,38.05,208585.0,37.79,37.9194,37.7302,37.8796,208585.0
2021-03-29 13:10:00,38.05,38.07,37.89,38.01,71127.0,37.8796,37.8995,37.7203,37.8397,71127.0
2021-03-29 13:20:00,38.01,38.18,37.99,38.1,83638.0,37.8397,38.009,37.8198,37.9293,83638.0
2021-03-29 13:30:00,38.09,38.22,37.97,38.0,61322.0,37.9194,38.0488,37.7999,37.8298,61322.0
2021-03-29 13:40:00,37.99,38.05,37.91,38.01,61230.0,37.8198,37.8796,37.7402,37.8397,61230.0
2021-03-29 13:50:00,38.01,38.11,37.98,38.08,54307.0,37.8397,37.9393,37.8099,37.9094,54307.0
2021-03-29 14:00:00,38.09,38.27,38.04,38.26,60729.0,37.9194,38.0986,37.8696,38.0886,60729.0
2021-03-29 14:10:00,38.25,38.32,38.19,38.19,96403.0,38.0787,38.1483,38.0189,38.0189,96403.0
2021-03-29 14:20:00,38.2,38.29,38.06,38.09,82443.0,38.0289,38.1185,37.8895,37.9194,82443.0
2021-03-29 14:30:00,38.09,38.11,37.94,37.99,65537.0,37.9194,37.9393,37.77,37.8198,65537.0
2021-03-29 14:40:00,37.99,38.19,37.98,38.14,71427.0,37.8198,38.0189,37.8099,37.9691,71427.0
2021-03-29 14:50:00,38.14,38.19,38.01,38.07,75405.0,37.9691,38.0189,37.8397,37.8995,75405.0
2021-03-29 15:00:00,38.07,38.2,38.07,38.16,61079.0,37.8995,38.0289,37.8995,37.9891,61079.0
2021-03-29 15:10:00,38.14,38.3,38.14,38.22,83038.0,37.9691,38.1284,37.9691,38.0488,83038.0
2021-03-29 15:20:00,38.22,38.27,38.12,38.19,104757.0,38.0488,38.0986,37.9492,38.0189,104757.0
2021-03-29 15:30:00,38.19,38.21,38.1,38.19,105325.0,38.0189,38.0388,37.9293,38.0189,105325.0
2021-03-29 15:40:00,38.19,38.27,38.07,38.2,197144.0,38.0189,38.0986,37.8995,38.0289,197144.0
2021-03-29 15:50:00,38.2,38.31,38.09,38.15,691963.0,38.0289,38.1384,37.9194,37.9791,691963.0
2021-03-30 09:30:00,37.97,39.21,37.93,38.77,249069.0,37.7999,39.0344,37.7601,38.5963,249069.0
2021-03-30 09:40:00,38.78,38.79,38.43,38.65,116598.0,38.6063,38.6162,38.2578,38.4769,116598.0
2021-03-30 09:50:00,38.63,39.01,38.56,38.91,142171.0,38.457,38.8353,38.3873,38.7357,142171.0
2021-03-30 10:00:00,38.91,39.09,38.86,38.96,127401.0,38.7357,38.9149,38.6859,38.7855,127401.0
2021-03-30 10:10:00,38.97,39.13,38.89,39.01,122836.0,38.7954,38.9547,38.7158,38.8353,122836.0
2021-03-30 10:20:00,39.01,39.02,38.82,39.01,73472.0,38.8353,38.8452,38.6461,38.8353,73472.0
2021-03-30 10:30:00,39.01,39.3,39.0,39.29,107731.0,38.8353,39.124,38.8253,39.114,107731.0
2021-03-30 10:40:00,39.27,39.4,39.25,39.31,143191.0,39.0941,39.2235,39.0742,39.1339,143191.0
2021-03-30 10:50:00,39.3,39.51,39.28,39.48,238504.0,39.124,39.333,39.104,39.3031,238504.0
2021-03-30 11:00:00,39.48,39.63,39.45,39.63,84369.0,39.3031,39.4525,39.2733,39.4525,84369.0
2021-03-30 11:10:00,39.62,39.68,39.58,39.6,73230.0,39.4425,39.5022,39.4027,39.4226,73230.0
2021-03-30 11:20:00,39.6,39.61,39.45,39.48,82123.0,39.4226,39.4326,39.2733,39.3031,82123.0
2021-03-30 11:30:00,39.5,39.66,39.45,39.63,65437.0,39.3231,39.4823,39.2733,39.4525,65437.0
2021-03-30 11:40:00,39.62,39.65,39.55,39.57,254072.0,39.4425,39.4724,39.3728,39.3927,254072.0
2021-03-30 11:50:00,39.57,39.57,39.36,39.43,69126.0,39.3927,39.3927,39.1837,39.2534,69126.0
2021-03-30 12:00:00,39.43,39.5,39.29,39.46,59817.0,39.2534,39.3231,39.114,39.2832,59817.0
2021-03-30 12:10:00,39.47,39.47,39.3,39.3,46276.0,39.2932,39.2932,39.124,39.124,46276.0
2021-03-30 12:20:00,39.32,39.38,39.22,39.34,51235.0,39.1439,39.2036,39.0443,39.1638,51235.0
2021-03-30 12:30:00,39.34,39.46,39.29,39.46,67569.0,39.1638,39.2832,39.114,39.2832,67569.0
2021-03-30 12:40:00,39.46,39.55,39.44,39.55,61707.0,39.2832,39.3728,39.2633,39.3728,61707.0
2021-03-30 12:50:00,39.55,39.56,39.45,39.49,41958.0,39.3728,39.3828,39.2733,39.3131,41958.0
2021-03-30 13:00:00,39.49,39.57,39.41,39.47,58579.0,39.3131,39.3927,39.2335,39.2932,58579.0
2021-03-30 13:10:00,39.49,39.54,39.4,39.52,85065.0,39.3131,39.3629,39.2235,39.343,85065.0
2021-03-30 13:20:00,39.53,39.55,39.44,39.49,52722.0,39.3529,39.3728,39.2633,39.3131,52722.0
2021-03-30 13:30:00,39.5,39.54,39.39,39.45,43332.0,39.3231,39.3629,39.2135,39.2733,43332.0
2021-03-30 13:40:00,39.45,39.52,39.41,39.47,67120.0,39.2733,39.343,39.2335,39.2932,67120.0
2021-03-30 13:50:00,39.47,39.51,39.27,39.27,43471.0,39.2932,39.333,39.0941,39.0941,43471.0
2021-03-30 14:00:00,39.27,39.45,39.23,39.42,60196.0,39.0941,39.2733,39.0543,39.2434,60196.0
2021-03-30 14:10:00,39.4,39.51,39.37,39.43,61371.0,39.2235,39.333,39.1936,39.2534,61371.0
2021-03-30 14:20:00,39.43,39.56,39.43,39.54,42114.0,39.2534,39.3828,39.2534,39.3629,42114.0
2021-03-30 14:30:00,39.54,39.6,39.5,39.54,62655.0,39.3629,39.4226,39.3231,39.3629,62655.0
2021-03-30 14:40:00,39.56,39.63,39.55,39.6,58503.0,39.3828,39.4525,39.3728,39.4226,58503.0
2021-03-30 14:50:00,39.6,39.65,39.53,39.65,62165.0,39.4226,39.4724,39.3529,39.4724,62165.0
2021-03-30 15:00:00,39.65,39.72,39.6,39.71,54053.0,39.4724,39.5421,39.4226,39.5321,54053.0
2021-03-30 15:10:00,39.71,39.73,39.56,39.58,64531.0,39.5321,39.552,39.3828,39.4027,64531.0
2021-03-30 15:20:00,39.58,39.65,39.55,39.59,69605.0,39.4027,39.4724,39.3728,39.4127,69605.0
2021-03-30 15:30:00,39.59,39.65,39.56,39.59,86913.0,39.4127,39.4724,39.3828,39.4127,86913.0
2021-03-30 15:40:00,39.59,39.62,39.43,39.44,98632.0,39.4127,39.4425,39.2534,39.2633,98632.0
2021-03-30 15:50:00,39.43,39.61,39.41,39.57,606549.0,39.2534,39.4326,39.2335,39.3927,606549.0
2021-03-31 09:30:00,39.92,40.0,39.17,39.44,220567.0,39.7412,39.8208,38.9945,39.2633,220567.0
2021-03-31 09:40:00,39.47,39.52,39.17,39.39,69880.0,39.2932,39.343,38.9945,39.2135,69880.0
2021-03-31 09:50:00,39.37,39.59,39.33,39.47,54090.0,39.1936,39.4127,39.1538,39.2932,54090.0
2021-03-31 10:00:00,39.48,39.81,39.48,39.75,89703.0,39.3031,39.6317,39.3031,39.5719,89703.0
2021-03-31 10:10:00,39.74,39.74,39.59,39.61,66493.0,39.562,39.562,39.4127,39.4326,66493.0
2021-03-31 10:20:00,39.59,39.77,39.59,39.68,60681.0,39.4127,39.5918,39.4127,39.5022,60681.0
2021-03-31 10:30:00,39.68,39.83,39.61,39.8,202400.0,39.5022,39.6516,39.4326,39.6217,202400.0
2021-03-31 10:40:00,39.8,39.91,39.78,39.79,132372.0,39.6217,39.7312,39.6018,39.6118,132372.0
2021-03-31 10:50:00,39.8,39.94,39.8,39.85,82782.0,39.6217,39.7611,39.6217,39.6715,82782.0
2021-03-31 11:00:00,39.85,39.97,39.85,39.9,70490.0,39.6715,39.7909,39.6715,39.7213,70490.0
2021-03-31 11:10:00,39.9,39.92,39.76,39.79,49286.0,39.7213,39.7412,39.5819,39.6118,49286.0
2021-03-31 11:20:00,39.79,39.86,39.61,39.67,102108.0,39.6118,39.6814,39.4326,39.4923,102108.0
2021-03-31 11:30:00,39.66,39.68,39.56,39.65,113743.0,39.4823,39.5022,39.3828,39.4724,113743.0
2021-03-31 11:40:00,39.65,39.78,39.64,39.77,77854.0,39.4724,39.6018,39.4624,39.5918,77854.0
2021-03-31 11:50:00,39.77,39.84,39.58,39.62,119773.0,39.5918,39.6615,39.4027,39.4425,119773.0
2021-03-31 12:00:00,39.61,39.72,39.59,39.7,40660.0,39.4326,39.5421,39.4127,39.5222,40660.0
2021-03-31 12:10:00,39.7,39.76,39.67,39.69,32827.0,39.5222,39.5819,39.4923,39.5122,32827.0
2021-03-31 12:20:00,39.69,39.76,39.66,39.74,31732.0,39.5122,39.5819,39.4823,39.562,31732.0
2021-03-31 12:30:00,39.75,39.81,39.72,39.72,54031.0,39.5719,39.6317,39.5421,39.5421,54031.0
2021-03-31 12:40:00,39.72,39.91,39.72,39.91,53105.0,39.5421,39.7312,39.5421,39.7312,53105.0
2021-03-31 12:50:00,39.91,39.99,39.68,39.73,84954.0,39.7312,39.8109,39.5022,39.552,84954.0
2021-03-31 13:00:00,39.73,39.81,39.73,39.79,122330.0,39.552,39.6317,39.552,39.6118,122330.0
2021-03-31 13:10:00,39.79,39.89,39.71,39.81,74513.0,39.6118,39.7113,39.5321,39.6317,74513.0
2021-03-31 13:20:00,39.8,39.82,39.75,39.78,21863.0,39.6217,39.6416,39.5719,39.6018,21863.0
2021-03-31 13:30:00,39.78,39.82,39.74,39.81,40709.0,39.6018,39.6416,39.562,39.6317,40709.0
2021-03-31 13:40:00,39.81,39.84,39.79,39.81,26589.0,39.6317,39.6615,39.6118,39.6317,26589.0
2021-03-31 13:50:00,39.82,39.88,39.78,39.82,48281.0,39.6416,39.7014,39.6018,39.6416,48281.0
2021-03-31 14:00:00,39.82,39.83,39.78,39.8,66995.0,39.6416,39.6516,39.6018,39.6217,66995.0
2021-03-31 14:10:00,39.8,39.81,39.51,39.54,129580.0,39.6217,39.6317,39.333,39.3629,129580.0
2021-03-31 14:20:00,39.54,39.73,39.54,39.72,51749.0,39.3629,39.552,39.3629,39.5421,51749.0
2021-03-31 14:30:00,39.73,39.75,39.66,39.72,51740.0,39.552,39.5719,39.4823,39.5421,51740.0
2021-03-31 14:40:00,39.71,39.8,39.66,39.77,61859.0,39.5321,39.6217,39.4823,39.5918,61859.0
2021-03-31 14:50:00,39.77,39.89,39.75,39.82,139882.0,39.5918,39.7113,39.5719,39.6416,139882.0
2021-03-31 15:00:00,39.82,39.82,39.7,39.8,59768.0,39.6416,39.6416,39.5222,39.6217,59768.0
2021-03-31 15:10:00,39.8,39.89,39.79,39.87,111891.0,39.6217,39.7113,39.6118,39.6914,111891.0
2021-03-31 15:20:00,39.87,39.96,39.85,39.93,80676.0,39.6914,39.781,39.6715,39.7511,80676.0
2021-03-31 15:30:00,39.93,39.99,39.84,39.84,94113.0,39.7511,39.8109,39.6615,39.6615,94113.0
2021-03-31 15:40:00,39.84,39.86,39.79,39.84,100862.0,39.6615,39.6814,39.6118,39.6615,100862.0
2021-03-31 15:50:00,39.83,40.0,39.61,39.61,618086.0,39.6516,39.8208,39.4326,39.4326,618086.0
2021-04-01 09:30:00,40.75,40.76,40.07,40.29,399089.0,40.5675,40.5774,39.8905,40.1095,399089.0
2021-04-01 09:40:00,40.29,40.29,39.97,40.07,114543.0,40.1095,40.1095,39.7909,39.8905,114543.0
2021-04-01 09:50:00,40.07,40.31,39.95,40.26,119337.0,39.8905,40.1294,39.771,40.0797,119337.0
2021-04-01 10:00:00,40.26,40.41,40.06,40.4,123850.0,40.0797,40.229,39.8805,40.219,123850.0
2021-04-01 10:10:00,40.41,40.57,40.35,40.55,171963.0,40.229,40.3883,40.1692,40.3684,171963.0
2021-04-01 10:20:00,40.54,40.54,40.38,40.4,99804.0,40.3584,40.3584,40.1991,40.219,99804.0
2021-04-01 10:30:00,40.4,40.42,40.02,40.04,64353.0,40.219,40.2389,39.8407,39.8606,64353.0
2021-04-01 10:40:00,40.04,40.15,40.02,40.14,75670.0,39.8606,39.9701,39.8407,39.9602,75670.0
2021-04-01 10:50:00,40.13,40.14,39.94,39.99,92960.0,39.9502,39.9602,39.7611,39.8109,92960.0
2021-04-01 11:00:00,39.98,40.05,39.68,39.68,84201.0,39.8009,39.8706,39.5022,39.5022,84201.0
2021-04-01 11:10:00,39.69,39.81,39.62,39.71,56491.0,39.5122,39.6317,39.4425,39.5321,56491.0
2021-04-01 11:20:00,39.71,39.77,39.69,39.77,66896.0,39.5321,39.5918,39.5122,39.5918,66896.0
2021-04-01 11:30:00,39.75,39.98,39.74,39.96,46077.0,39.5719,39.8009,39.562,39.781,46077.0
2021-04-01 11:40:00,39.97,40.07,39.97,40.06,65006.0,39.7909,39.8905,39.7909,39.8805,65006.0
2021-04-01 11:50:00,40.05,40.11,39.99,40.05,36301.0,39.8706,39.9303,39.8109,39.8706,36301.0
2021-04-01 12:00:00,40.05,40.12,40.0,40.01,31876.0,39.8706,39.9403,39.8208,39.8308,31876.0
2021-04-01 12:10:00,40.01,40.15,40.0,40.12,40341.0,39.8308,39.9701,39.8208,39.9403,40341.0
2021-04-01 12:20:00,40.12,40.18,40.1,40.12,28851.0,39.9403,40.0,39.9204,39.9403,28851.0
2021-04-01 12:30:00,40.11,40.11,39.96,40.01,40664.0,39.9303,39.9303,39.781,39.8308,40664.0
2021-04-01 12:40:00,40.01,40.06,40.0,40.0,26759.0,39.8308,39.8805,39.8208,39.8208,26759.0
2021-04-01 12:50:00,40.0,40.01,39.92,39.95,40140.0,39.8208,39.8308,39.7412,39.771,40140.0
2021-04-01 13:00:00,39.95,39.96,39.84,39.89,50737.0,39.771,39.781,39.6615,39.7113,50737.0
2021-04-01 13:10:00,39.89,39.98,39.88,39.93,37066.0,39.7113,39.8009,39.7014,39.7511,37066.0
2021-04-01 13:20:00,39.93,39.97,39.79,39.81,55952.0,39.7511,39.7909,39.6118,39.6317,55952.0
2021-04-01 13:30:00,39.81,40.07,39.81,40.07,46905.0,39.6317,39.8905,39.6317,39.8905,46905.0
2021-04-01 13:40:00,40.07,40.24,40.05,40.19,71865.0,39.8905,40.0597,39.8706,40.01,71865.0
2021-04-01 13:50:00,40.2,40.22,40.15,40.17,44721.0,40.0199,40.0398,39.9701,39.9901,44721.0
2021-04-01 14:00:00,40.16,40.17,40.05,40.09,66071.0,39.9801,39.9901,39.8706,39.9104,66071.0
2021-04-01 14:10:00,40.1,40.16,40.02,40.05,62844.0,39.9204,39.9801,39.8407,39.8706,62844.0
2021-04-01 14:20:00,40.05,40.12,40.04,40.05,61301.0,39.8706,39.9403,39.8606,39.8706,61301.0
2021-04-01 14:30:00,40.04,40.15,39.99,40.14,66347.0,39.8606,39.9701,39.8109,39.9602,66347.0
2021-04-01 14:40:00,40.13,40.18,40.08,40.09,51769.0,39.9502,40.0,39.9005,39.9104,51769.0
2021-04-01 14:50:00,40.09,40.11,40.0,40.08,81193.0,39.9104,39.9303,39.8208,39.9005,81193.0
2021-04-01 15:00:00,40.08,40.08,39.96,40.02,44652.0,39.9005,39.9005,39.781,39.8407,44652.0
2021-04-01 15:10:00,40.02,40.06,39.86,39.94,104150.0,39.8407,39.8805,39.6814,39.7611,104150.0
2021-04-01 15:20:00,39.93,40.06,39.88,40.05,80300.0,39.7511,39.8805,39.7014,39.8706,80300.0
2021-04-01 15:30:00,40.06,40.11,40.03,40.11,99020.0,39.8805,39.9303,39.8507,39.9303,99020.0
2021-04-01 15:40:00,40.1,40.1,40.02,40.09,91889.0,39.9204,39.9204,39.8407,39.9104,91889.0
2021-04-01 15:50:00,40.1,40.16,40.07,40.13,335910.0,39.9204,39.9801,39.8905,39.9502,335910.0
2021-04-05 09:30:00,40.79,40.79,39.92,39.98,186273.0,40.6073,40.6073,39.7412,39.8009,186273.0
2021-04-05 09:40:00,40.0,40.1,39.92,40.09,41730.0,39.8208,39.9204,39.7412,39.9104,41730.0
2021-04-05 09:50:00,40.11,40.11,39.9,40.0,96394.0,39.9303,39.9303,39.7213,39.8208,96394.0
2021-04-05 10:00:00,40.0,40.08,39.96,40.0,47413.0,39.8208,39.9005,39.781,39.8208,47413.0
2021-04-05 10:10:00,39.99,40.12,39.85,40.11,37026.0,39.8109,39.9403,39.6715,39.9303,37026.0
2021-04-05 10:20:00,40.13,40.13,39.96,40.04,52470.0,39.9502,39.9502,39.781,39.8606,52470.0
2021-04-05 10:30:00,40.06,40.15,39.99,40.07,48659.0,39.8805,39.9701,39.8109,39.8905,48659.0
2021-04-05 10:40:00,40.08,40.13,39.91,39.91,46884.0,39.9005,39.9502,39.7312,39.7312,46884.0
2021-04-05 10:50:00,39.9,39.93,39.74,39.8,53659.0,39.7213,39.7511,39.562,39.6217,53659.0
2021-04-05 11:00:00,39.81,39.84,39.75,39.77,26999.0,39.6317,39.6615,39.5719,39.5918,26999.0
2021-04-05 11:10:00,39.78,39.81,39.69,39.73,27056.0,39.6018,39.6317,39.5122,39.552,27056.0
2021-04-05 11:20:00,39.76,39.78,39.64,39.67,33428.0,39.5819,39.6018,39.4624,39.4923,33428.0
2021-04-05 11:30:00,39.66,39.71,39.58,39.58,24430.0,39.4823,39.5321,39.4027,39.4027,24430.0
2021-04-05 11:40:00,39.59,39.62,39.51,39.55,28097.0,39.4127,39.4425,39.333,39.3728,28097.0
2021-04-05 11:50:00,39.55,39.57,39.48,39.49,36487.0,39.3728,39.3927,39.3031,39.3131,36487.0
2021-04-05 12:00:00,39.49,39.52,39.44,39.47,17467.0,39.3131,39.343,39.2633,39.2932,17467.0
2021-04-05 12:10:00,39.45,39.5,39.42,39.47,32301.0,39.2733,39.3231,39.2434,39.2932,32301.0
2021-04-05 12:20:00,39.47,39.53,39.44,39.5,19418.0,39.2932,39.3529,39.2633,39.3231,19418.0
2021-04-05 12:30:00,39.51,39.54,39.41,39.44,28761.0,39.333,39.3629,39.2335,39.2633,28761.0
2021-04-05 12:40:00,39.48,39.65,39.47,39.59,25286.0,39.3031,39.4724,39.2932,39.4127,25286.0
2021-04-05 12:50:00,39.6,39.69,39.6,39.6,20667.0,39.4226,39.5122,39.4226,39.4226,20667.0
2021-04-05 13:00:00,39.61,39.62,39.52,39.56,18567.0,39.4326,39.4425,39.343,39.3828,18567.0
2021-04-05 13:10:00,39.54,39.6,39.51,39.59,18203.0,39.3629,39.4226,39.333,39.4127,18203.0
2021-04-05 13:20:00,39.59,39.61,39.54,39.58,22872.0,39.4127,39.4326,39.3629,39.4027,22872.0
2021-04-05 13:30:00,39.57,39.64,39.57,39.6,17382.0,39.3927,39.4624,39.3927,39.4226,17382.0
2021-04-05 13:40:00,39.6,39.67,39.58,39.66,20220.0,39.4226,39.4923,39.4027,39.4823,20220.0
2021-04-05 13:50:00,39.68,39.76,39.67,39.76,16588.0,39.5022,39.5819,39.4923,39.5819,16588.0
2021-04-05 14:00:00,39.76,39.81,39.71,39.72,22197.0,39.5819,39.6317,39.5321,39.5421,22197.0
2021-04-05 14:10:00,39.71,39.73,39.68,39.71,24108.0,39.5321,39.552,39.5022,39.5321,24108.0
2021-04-05 14:20:00,39.72,39.72,39.64,39.65,24560.0,39.5421,39.5421,39.4624,39.4724,24560.0
2021-04-05 14:30:00,39.65,39.67,39.6,39.62,21663.0,39.4724,39.4923,39.4226,39.4425,21663.0
2021-04-05 14:40:00,39.62,39.67,39.58,39.66,24337.0,39.4425,39.4923,39.4027,39.4823,24337.0
2021-04-05 14:50:00,39.66,39.68,39.59,39.63,33545.0,39.4823,39.5022,39.4127,39.4525,33545.0
2021-04-05 15:00:00,39.62,39.62,39.54,39.62,22687.0,39.4425,39.4425,39.3629,39.4425,22687.0
2021-04-05 15:10:00,39.62,39.65,39.56,39.56,33368.0,39.4425,39.4724,39.3828,39.3828,33368.0
2021-04-05 15:20:00,39.57,39.57,39.52,39.54,30762.0,39.3927,39.3927,39.343,39.3629,30762.0
2021-04-05 15:30:00,39.55,39.64,39.54,39.62,42757.0,39.3728,39.4624,39.3629,39.4425,42757.0
2021-04-05 15:40:00,39.62,39.62,39.54,39.57,60641.0,39.4425,39.4425,39.3629,39.3927,60641.0
2021-04-05 15:50:00,39.56,39.71,39.54,39.69,211922.0,39.3828,39.5321,39.3629,39.5122,211922.0
2021-04-06 09:30:00,40.15,40.89,40.01,40.7,187215.0,39.9701,40.7068,39.8308,40.5177,187215.0
2021-04-06 09:40:00,40.7,40.79,40.43,40.49,110908.0,40.5177,40.6073,40.2489,40.3086,110908.0
2021-04-06 09:50:00,40.5,40.53,40.3,40.36,345636.0,40.3186,40.3484,40.1195,40.1792,345636.0
2021-04-06 10:00:00,40.36,40.43,40.18,40.21,38793.0,40.1792,40.2489,40.0,40.0299,38793.0
2021-04-06 10:10:00,40.23,40.4,40.21,40.35,57877.0,40.0498,40.219,40.0299,40.1692,57877.0
2021-04-06 10:20:00,40.37,40.56,40.33,40.51,68416.0,40.1892,40.3783,40.1493,40.3285,68416.0
2021-04-06 10:30:00,40.51,40.53,40.37,40.38,40657.0,40.3285,40.3484,40.1892,40.1991,40657.0
2021-04-06 10:40:00,40.38,40.4,40.26,40.37,27021.0,40.1991,40.219,40.0797,40.1892,27021.0
2021-04-06 10:50:00,40.37,40.41,40.29,40.32,24721.0,40.1892,40.229,40.1095,40.1394,24721.0
2021-04-06 11:00:00,40.3,40.32,40.15,40.29,34006.0,40.1195,40.1394,39.9701,40.1095,34006.0
2021-04-06 11:10:00,40.3,40.4,40.3,40.36,42997.0,40.1195,40.219,40.1195,40.1792,42997.0
2021-04-06 11:20:00,40.38,40.43,40.35,40.4,24183.0,40.1991,40.2489,40.1692,40.219,24183.0
2021-04-06 11:30:00,40.41,40.54,40.4,40.53,31029.0,40.229,40.3584,40.219,40.3484,31029.0
2021-04-06 11:40:00,40.54,40.61,40.51,40.59,23129.0,40.3584,40.4281,40.3285,40.4082,23129.0
2021-04-06 11:50:00,40.6,40.6,40.52,40.55,24441.0,40.4181,40.4181,40.3385,40.3684,24441.0
2021-04-06 12:00:00,40.56,40.58,40.46,40.48,22775.0,40.3783,40.3982,40.2788,40.2987,22775.0
2021-04-06 12:10:00,40.5,40.53,40.46,40.47,115808.0,40.3186,40.3484,40.2788,40.2887,115808.0
2021-04-06 12:20:00,40.48,40.54,40.47,40.51,22040.0,40.2987,40.3584,40.2887,40.3285,22040.0
2021-04-06 12:30:00,40.5,40.53,40.46,40.48,11890.0,40.3186,40.3484,40.2788,40.2987,11890.0
2021-04-06 12:40:00,40.48,40.5,40.4,40.4,20437.0,40.2987,40.3186,40.219,40.219,20437.0
2021-04-06 12:50:00,40.39,40.43,40.37,40.42,14862.0,40.2091,40.2489,40.1892,40.2389,14862.0
2021-04-06 13:00:00,40.4,40.41,40.31,40.31,17251.0,40.219,40.229,40.1294,40.1294,17251.0
2021-04-06 13:10:00,40.3,40.37,40.29,40.3,18469.0,40.1195,40.1892,40.1095,40.1195,18469.0
2021-04-06 13:20:00,40.29,40.29,40.18,40.27,41498.0,40.1095,40.1095,40.0,40.0896,41498.0
2021-04-06 13:30:00,40.26,40.4,40.25,40.35,16148.0,40.0797,40.219,40.0697,40.1692,16148.0
2021-04-06 13:40:00,40.36,40.41,40.34,40.35,24983.0,40.1792,40.229,40.1593,40.1692,24983.0
2021-04-06 13:50:00,40.35,40.41,40.33,40.39,28952.0,40.1692,40.229,40.1493,40.2091,28952.0
2021-04-06 14:00:00,40.38,40.46,40.38,40.45,20239.0,40.1991,40.2788,40.1991,40.2688,20239.0
2021-04-06 14:10:00,40.46,40.48,40.4,40.42,17368.0,40.2788,40.2987,40.219,40.2389,17368.0
2021-04-06 14:20:00,40.43,40.43,40.38,40.41,18114.0,40.2489,40.2489,40.1991,40.229,18114.0
2021-04-06 14:30:00,40.41,40.45,40.34,40.35,18882.0,40.229,40.2688,40.1593,40.1692,18882.0
2021-04-06 14:40:00,40.34,40.35,40.29,40.31,29556.0,40.1593,40.1692,40.1095,40.1294,29556.0
2021-04-06 14:50:00,40.29,40.3,40.22,40.25,33093.0,40.1095,40.1195,40.0398,40.0697,33093.0
2021-04-06 15:00:00,40.26,40.28,40.24,40.25,40700.0,40.0797,40.0996,40.0597,40.0697,40700.0
2021-04-06 15:10:00,40.26,40.28,40.18,40.21,25650.0,40.0797,40.0996,40.0,40.0299,25650.0
2021-04-06 15:20:00,40.2,40.3,40.18,40.26,64345.0,40.0199,40.1195,40.0,40.0797,64345.0
2021-04-06 15:30:00,40.27,40.33,40.24,40.26,89495.0,40.0896,40.1493,40.0597,40.0797,89495.0
2021-04-06 15:40:00,40.25,40.26,40.15,40.2,64786.0,40.0697,40.0797,39.9701,40.0199,64786.0
2021-04-06 15:50:00,40.19,40.2,40.03,40.19,221934.0,40.01,40.0199,39.8507,40.01,221934.0
2021-04-07 09:30:00,39.81,40.1,38.82,38.88,616084.0,39.6317,39.9204,38.6461,38.7058,616084.0
2021-04-07 09:40:00,38.88,38.97,38.43,38.69,310815.0,38.7058,38.7954,38.2578,38.5167,310815.0
2021-04-07 09:50:00,38.7,39.03,38.62,39.01,336781.0,38.5266,38.8552,38.447,38.8353,336781.0
2021-04-07 10:00:00,39.01,39.02,38.74,38.76,260693.0,38.8353,38.8452,38.5665,38.5864,260693.0
2021-04-07 10:10:00,38.78,38.8,38.64,38.8,237597.0,38.6063,38.6262,38.4669,38.6262,237597.0
2021-04-07 10:20:00,38.8,38.81,38.54,38.58,123217.0,38.6262,38.6361,38.3674,38.4072,123217.0
2021-04-07 10:30:00,38.59,38.64,38.48,38.58,156398.0,38.4171,38.4669,38.3076,38.4072,156398.0
2021-04-07 10:40:00,38.57,38.65,38.48,38.63,74856.0,38.3972,38.4769,38.3076,38.457,74856.0
2021-04-07 10:50:00,38.63,38.65,38.38,38.5,184712.0,38.457,38.4769,38.2081,38.3275,184712.0
2021-04-07 11:00:00,38.51,38.53,38.46,38.49,81714.0,38.3375,38.3574,38.2877,38.3176,81714.0
2021-04-07 11:10:00,38.5,38.5,38.43,38.47,52518.0,38.3275,38.3275,38.2578,38.2977,52518.0
2021-04-07 11:20:00,38.47,38.5,38.39,38.47,97473.0,38.2977,38.3275,38.218,38.2977,97473.0
2021-04-07 11:30:00,38.46,38.51,38.43,38.48,73115.0,38.2877,38.3375,38.2578,38.3076,73115.0
2021-04-07 11:40:00,38.48,38.49,38.32,38.36,67691.0,38.3076,38.3176,38.1483,38.1882,67691.0
2021-04-07 11:50:00,38.35,38.36,38.25,38.31,54972.0,38.1782,38.1882,38.0787,38.1384,54972.0
2021-04-07 12:00:00,38.3,38.46,38.3,38.44,62631.0,38.1284,38.2877,38.1284,38.2678,62631.0
2021-04-07 12:10:00,38.42,38.42,38.22,38.28,89248.0,38.2479,38.2479,38.0488,38.1085,89248.0
2021-04-07 12:20:00,38.29,38.43,38.27,38.42,82844.0,38.1185,38.2578,38.0986,38.2479,82844.0
2021-04-07 12:30:00,38.41,38.51,38.39,38.41,128665.0,38.2379,38.3375,38.218,38.2379,128665.0
2021-04-07 12:40:00,38.41,38.45,38.36,38.38,49355.0,38.2379,38.2778,38.1882,38.2081,49355.0
2021-04-07 12:50:00,38.38,38.41,38.33,38.39,52346.0,38.2081,38.2379,38.1583,38.218,52346.0
2021-04-07 13:00:00,38.39,38.39,38.26,38.26,60394.0,38.218,38.218,38.0886,38.0886,60394.0
2021-04-07 13:10:00,38.27,38.32,38.25,38.26,60075.0,38.0986,38.1483,38.0787,38.0886,60075.0
2021-04-07 13:20:00,38.25,38.29,38.18,38.23,61642.0,38.0787,38.1185,38.009,38.0587,61642.0
2021-04-07 13:30:00,38.23,38.42,38.21,38.41,63002.0,38.0587,38.2479,38.0388,38.2379,63002.0
2021-04-07 13:40:00,38.41,38.42,38.33,38.34,40705.0,38.2379,38.2479,38.1583,38.1683,40705.0
2021-04-07 13:50:00,38.34,38.34,38.27,38.31,51639.0,38.1683,38.1683,38.0986,38.1384,51639.0
2021-04-07 14:00:00,38.31,38.4,38.3,38.35,51315.0,38.1384,38.228,38.1284,38.1782,51315.0
2021-04-07 14:10:00,38.35,38.51,38.35,38.5,68347.0,38.1782,38.3375,38.1782,38.3275,68347.0
2021-04-07 14:20:00,38.5,38.51,38.43,38.47,60897.0,38.3275,38.3375,38.2578,38.2977,60897.0
2021-04-07 14:30:00,38.47,38.51,38.43,38.5,42707.0,38.2977,38.3375,38.2578,38.3275,42707.0
2021-04-07 14:40:00,38.51,38.6,38.5,38.6,53095.0,38.3375,38.4271,38.3275,38.4271,53095.0
2021-04-07 14:50:00,38.59,38.6,38.52,38.59,60300.0,38.4171,38.4271,38.3474,38.4171,60300.0
2021-04-07 15:00:00,38.59,38.65,38.59,38.61,51965.0,38.4171,38.4769,38.4171,38.437,51965.0
2021-04-07 15:10:00,38.6,38.7,38.58,38.69,91256.0,38.4271,38.5266,38.4072,38.5167,91256.0
2021-04-07 15:20:00,38.69,38.69,38.49,38.5,195882.0,38.5167,38.5167,38.3176,38.3275,195882.0
2021-04-07 15:30:00,38.51,38.57,38.49,38.55,120058.0,38.3375,38.3972,38.3176,38.3773,120058.0
2021-04-07 15:40:00,38.55,38.7,38.53,38.69,158700.0,38.3773,38.5266,38.3574,38.5167,158700.0
2021-04-07 15:50:00,38.71,38.91,38.68,38.81,505800.0,38.5366,38.7357,38.5067,38.6361,505800.0
2021-04-08 09:30:00,38.71,39.0,38.26,38.44,208608.0,38.5366,38.8253,38.0886,38.2678,208608.0
2021-04-08 09:40:00,38.44,38.56,38.3,38.36,85784.0,38.2678,38.3873,38.1284,38.1882,85784.0
2021-04-08 09:50:00,38.35,38.63,38.34,38.51,123894.0,38.1782,38.457,38.1683,38.3375,123894.0
2021-04-08 10:00:00,38.51,38.53,38.2,38.24,119090.0,38.3375,38.3574,38.0289,38.0687,119090.0
2021-04-08 10:10:00,38.23,38.27,38.01,38.02,133709.0,38.0587,38.0986,37.8397,37.8497,133709.0
2021-04-08 10:20:00,38.02,38.11,37.97,37.97,111378.0,37.8497,37.9393,37.7999,37.7999,111378.0
2021-04-08 10:30:00,37.98,38.27,37.97,38.27,79070.0,37.8099,38.0986,37.7999,38.0986,79070.0
2021-04-08 10:40:00,38.27,38.36,38.24,38.35,73647.0,38.0986,38.1882,38.0687,38.1782,73647.0
2021-04-08 10:50:00,38.34,38.44,38.29,38.41,90527.0,38.1683,38.2678,38.1185,38.2379,90527.0
2021-04-08 11:00:00,38.42,38.48,38.28,38.37,69361.0,38.2479,38.3076,38.1085,38.1981,69361.0
2021-04-08 11:10:00,38.38,38.4,38.2,38.22,60611.0,38.2081,38.228,38.0289,38.0488,60611.0
2021-04-08 11:20:00,38.22,38.23,38.11,38.13,102425.0,38.0488,38.0587,37.9393,37.9592,102425.0
2021-04-08 11:30:00,38.14,38.35,38.14,38.35,57040.0,37.9691,38.1782,37.9691,38.1782,57040.0
2021-04-08 11:40:00,38.36,38.39,38.15,38.35,189022.0,38.1882,38.218,37.9791,38.1782,189022.0
2021-04-08 11:50:00,38.34,38.34,38.22,38.28,54094.0,38.1683,38.1683,38.0488,38.1085,54094.0
2021-04-08 12:00:00,38.29,38.3,38.22,38.25,46566.0,38.1185,38.1284,38.0488,38.0787,46566.0
2021-04-08 12:10:00,38.24,38.26,38.19,38.25,49505.0,38.0687,38.0886,38.0189,38.0787,49505.0
2021-04-08 12:20:00,38.25,38.29,38.22,38.27,66307.0,38.0787,38.1185,38.0488,38.0986,66307.0
2021-04-08 12:30:00,38.28,38.37,38.28,38.3,70730.0,38.1085,38.1981,38.1085,38.1284,70730.0
2021-04-08 12:40:00,38.3,38.32,38.22,38.23,32754.0,38.1284,38.1483,38.0488,38.0587,32754.0
2021-04-08 12:50:00,38.24,38.27,38.22,38.23,57938.0,38.0687,38.0986,38.0488,38.0587,57938.0
2021-04-08 13:00:00,38.24,38.25,38.2,38.22,44631.0,38.0687,38.0787,38.0289,38.0488,44631.0
2021-04-08 13:10:00,38.21,38.23,38.18,38.22,36528.0,38.0388,38.0587,38.009,38.0488,36528.0
2021-04-08 13:20:00,38.22,38.25,38.21,38.23,44185.0,38.0488,38.0787,38.0388,38.0587,44185.0
2021-04-08 13:30:00,38.23,38.27,38.12,38.25,85592.0,38.0587,38.0986,37.9492,38.0787,85592.0
2021-04-08 13:40:00,38.25,38.28,38.22,38.23,71119.0,38.0787,38.1085,38.0488,38.0587,71119.0
2021-04-08 13:50:00,38.23,38.25,38.13,38.14,58130.0,38.0587,38.0787,37.9592,37.9691,58130.0
2021-04-08 14:00:00,38.14,38.24,38.13,38.22,63151.0,37.9691,38.0687,37.9592,38.0488,63151.0
2021-04-08 14:10:00,38.22,38.26,38.2,38.22,48879.0,38.0488,38.0886,38.0289,38.0488,48879.0
2021-04-08 14:20:00,38.22,38.26,38.21,38.25,40095.0,38.0488,38.0886,38.0388,38.0787,40095.0
2021-04-08 14:30:00,38.25,38.4,38.24,38.4,67132.0,38.0787,38.228,38.0687,38.228,67132.0
2021-04-08 14:40:00,38.39,38.4,38.34,38.37,38158.0,38.218,38.228,38.1683,38.1981,38158.0
2021-04-08 14:50:00,38.38,38.45,38.35,38.43,44583.0,38.2081,38.2778,38.1782,38.2578,44583.0
2021-04-08 15:00:00,38.43,38.51,38.42,38.48,61523.0,38.2578,38.3375,38.2479,38.3076,61523.0
2021-04-08 15:10:00,38.48,38.53,38.47,38.48,48585.0,38.3076,38.3574,38.2977,38.3076,48585.0
2021-04-08 15:20:00,38.48,38.54,38.47,38.5,49872.0,38.3076,38.3674,38.2977,38.3275,49872.0
2021-04-08 15:30:00,38.51,38.54,38.47,38.51,59047.0,38.3375,38.3674,38.2977,38.3375,59047.0
2021-04-08 15:40:00,38.52,38.54,38.48,38.52,79165.0,38.3474,38.3674,38.3076,38.3474,79165.0
2021-04-08 15:50:00,38.53,38.59,38.51,38.55,176786.0,38.3574,38.4171,38.3375,38.3773,176786.0
2021-04-09 09:30:00,38.5,38.5,37.53,37.59,253832.0,38.3275,38.3275,37.3619,37.4216,253832.0
2021-04-09 09:40:00,37.61,37.67,37.5,37.52,83360.0,37.4415,37.5013,37.332,37.3519,83360.0
2021-04-09 09:50:00,37.51,37.53,37.3,37.33,213218.0,37.342,37.3619,37.1329,37.1628,213218.0
2021-04-09 10:00:00,37.37,37.43,37.25,37.32,82456.0,37.2026,37.2623,37.0831,37.1528,82456.0
2021-04-09 10:10:00,37.32,37.38,37.27,37.27,125034.0,37.1528,37.2126,37.103,37.103,125034.0
2021-04-09 10:20:00,37.28,37.35,37.21,37.31,77307.0,37.113,37.1827,37.0433,37.1429,77307.0
2021-04-09 10:30:00,37.3,37.47,37.25,37.46,112533.0,37.1329,37.3021,37.0831,37.2922,112533.0
2021-04-09 10:40:00,37.45,37.57,37.39,37.55,66317.0,37.2822,37.4017,37.2225,37.3818,66317.0
2021-04-09 10:50:00,37.55,37.58,37.44,37.48,43324.0,37.3818,37.4117,37.2723,37.3121,43324.0
2021-04-09 11:00:00,37.47,37.55,37.38,37.43,48190.0,37.3021,37.3818,37.2126,37.2623,48190.0
2021-04-09 11:10:00,37.42,37.48,37.38,37.47,59242.0,37.2524,37.3121,37.2126,37.3021,59242.0
2021-04-09 11:20:00,37.46,37.46,37.38,37.41,42092.0,37.2922,37.2922,37.2126,37.2424,42092.0
2021-04-09 11:30:00,37.41,37.45,37.39,37.44,73343.0,37.2424,37.2822,37.2225,37.2723,73343.0
2021-04-09 11:40:00,37.45,37.47,37.4,37.43,52286.0,37.2822,37.3021,37.2325,37.2623,52286.0
2021-04-09 11:50:00,37.43,37.57,37.43,37.51,36115.0,37.2623,37.4017,37.2623,37.342,36115.0
2021-04-09 12:00:00,37.51,37.51,37.4,37.48,31863.0,37.342,37.342,37.2325,37.3121,31863.0
2021-04-09 12:10:00,37.47,37.48,37.31,37.33,36568.0,37.3021,37.3121,37.1429,37.1628,36568.0
2021-04-09 12:20:00,37.33,37.35,37.26,37.32,46424.0,37.1628,37.1827,37.0931,37.1528,46424.0
2021-04-09 12:30:00,37.31,37.32,37.26,37.28,30705.0,37.1429,37.1528,37.0931,37.113,30705.0
2021-04-09 12:40:00,37.27,37.31,37.23,37.25,53470.0,37.103,37.1429,37.0632,37.0831,53470.0
2021-04-09 12:50:00,37.24,37.29,37.23,37.28,30603.0,37.0732,37.123,37.0632,37.113,30603.0
2021-04-09 13:00:00,37.27,37.28,37.17,37.2,41723.0,37.103,37.113,37.0035,37.0334,41723.0
2021-04-09 13:10:00,37.2,37.28,37.2,37.28,36005.0,37.0334,37.113,37.0334,37.113,36005.0
2021-04-09 13:20:00,37.27,37.31,37.15,37.15,43510.0,37.103,37.1429,36.9836,36.9836,43510.0
2021-04-09 13:30:00,37.15,37.22,37.12,37.2,46028.0,36.9836,37.0533,36.9537,37.0334,46028.0
2021-04-09 13:40:00,37.2,37.25,37.15,37.16,48518.0,37.0334,37.0831,36.9836,36.9935,48518.0
2021-04-09 13:50:00,37.16,37.23,37.14,37.14,54606.0,36.9935,37.0632,36.9736,36.9736,54606.0
2021-04-09 14:00:00,37.15,37.18,37.12,37.14,55097.0,36.9836,37.0134,36.9537,36.9736,55097.0
2021-04-09 14:10:00,37.14,37.2,37.12,37.14,44933.0,36.9736,37.0334,36.9537,36.9736,44933.0
2021-04-09 14:20:00,37.14,37.18,37.11,37.13,55803.0,36.9736,37.0134,36.9438,36.9637,55803.0
2021-04-09 14:30:00,37.13,37.14,37.06,37.06,68121.0,36.9637,36.9736,36.894,36.894,68121.0
2021-04-09 14:40:00,37.07,37.15,37.06,37.14,67944.0,36.9039,36.9836,36.894,36.9736,67944.0
2021-04-09 14:50:00,37.14,37.18,37.11,37.16,50663.0,36.9736,37.0134,36.9438,36.9935,50663.0
2021-04-09 15:00:00,37.16,37.23,37.15,37.2,62424.0,36.9935,37.0632,36.9836,37.0334,62424.0
2021-04-09 15:10:00,37.19,37.2,37.11,37.16,100810.0,37.0234,37.0334,36.9438,36.9935,100810.0
2021-04-09 15:20:00,37.15,37.22,37.15,37.16,73198.0,36.9836,37.0533,36.9836,36.9935,73198.0
2021-04-09 15:30:00,37.17,37.2,37.14,37.15,84560.0,37.0035,37.0334,36.9736,36.9836,84560.0
2021-04-09 15:40:00,37.15,37.19,37.13,37.14,135714.0,36.9836,37.0234,36.9637,36.9736,135714.0
2021-04-09 15:50:00,37.14,37.27,37.13,37.17,441198.0,36.9736,37.103,36.9637,37.0035,441198.0
2021-04-12 09:30:00,37.0,37.06,35.81,35.84,504108.0,36.8343,36.894,35.6496,35.6795,504108.0
2021-04-12 09:40:00,35.83,35.93,35.72,35.75,345744.0,35.6695,35.769,35.56,35.5899,345744.0
2021-04-12 09:50:00,35.74,35.85,35.7,35.8,276094.0,35.5799,35.6894,35.5401,35.6396,276094.0
2021-04-12 10:00:00,35.8,35.82,35.47,35.55,423750.0,35.6396,35.6595,35.3111,35.3907,423750.0
2021-04-12 10:10:00,35.57,35.57,35.36,35.44,208149.0,35.4107,35.4107,35.2016,35.2812,208149.0
2021-04-12 10:20:00,35.44,35.46,35.33,35.36,159473.0,35.2812,35.3012,35.1717,35.2016,159473.0
2021-04-12 10:30:00,35.35,35.43,35.33,35.39,166715.0,35.1916,35.2713,35.1717,35.2315,166715.0
2021-04-12 10:40:00,35.39,35.46,35.23,35.27,153076.0,35.2315,35.3012,35.0722,35.112,153076.0
2021-04-12 10:50:00,35.28,35.33,35.2,35.2,133431.0,35.122,35.1717,35.0423,35.0423,133431.0
2021-04-12 11:00:00,35.2,35.26,35.17,35.24,144770.0,35.0423,35.102,35.0125,35.0821,144770.0
2021-04-12 11:10:00,35.24,35.53,35.23,35.48,131652.0,35.0821,35.3708,35.0722,35.3211,131652.0
2021-04-12 11:20:00,35.48,35.62,35.45,35.55,117760.0,35.3211,35.4604,35.2912,35.3907,117760.0
2021-04-12 11:30:00,35.55,35.8,35.53,35.73,103652.0,35.3907,35.6396,35.3708,35.5699,103652.0
2021-04-12 11:40:00,35.73,35.81,35.64,35.8,116302.0,35.5699,35.6496,35.4803,35.6396,116302.0
2021-04-12 11:50:00,35.81,35.94,35.77,35.91,311911.0,35.6496,35.779,35.6098,35.7491,311911.0
2021-04-12 12:00:00,35.91,35.92,35.78,35.8,163304.0,35.7491,35.7591,35.6197,35.6396,163304.0
2021-04-12 12:10:00,35.8,35.84,35.62,35.63,120086.0,35.6396,35.6795,35.4604,35.4704,120086.0
2021-04-12 12:20:00,35.62,35.63,35.48,35.51,200219.0,35.4604,35.4704,35.3211,35.3509,200219.0
2021-04-12 12:30:00,35.51,35.53,35.4,35.43,154819.0,35.3509,35.3708,35.2414,35.2713,154819.0
2021-04-12 12:40:00,35.44,35.54,35.38,35.51,121173.0,35.2812,35.3808,35.2215,35.3509,121173.0
2021-04-12 12:50:00,35.52,35.54,35.49,35.5,83079.0,35.3609,35.3808,35.331,35.341,83079.0
2021-04-12 13:00:00,35.5,35.63,35.49,35.59,72211.0,35.341,35.4704,35.331,35.4306,72211.0
2021-04-12 13:10:00,35.59,35.59,35.48,35.55,78191.0,35.4306,35.4306,35.3211,35.3907,78191.0
2021-04-12 13:20:00,35.55,35.58,35.54,35.56,55435.0,35.3907,35.4206,35.3808,35.4007,55435.0
2021-04-12 13:30:00,35.55,35.6,35.54,35.55,101760.0,35.3907,35.4405,35.3808,35.3907,101760.0
2021-04-12 13:40:00,35.55,35.61,35.53,35.61,113177.0,35.3907,35.4505,35.3708,35.4505,113177.0
2021-04-12 13:50:00,35.61,35.66,35.55,35.62,88877.0,35.4505,35.5003,35.3907,35.4604,88877.0
2021-04-12 14:00:00,35.62,35.65,35.6,35.61,66422.0,35.4604,35.4903,35.4405,35.4505,66422.0
2021-04-12 14:10:00,35.61,35.63,35.57,35.62,100095.0,35.4505,35.4704,35.4107,35.4604,100095.0
2021-04-12 14:20:00,35.62,35.64,35.59,35.62,63350.0,35.4604,35.4803,35.4306,35.4604,63350.0
2021-04-12 14:30:00,35.62,35.69,35.59,35.64,79369.0,35.4604,35.5301,35.4306,35.4803,79369.0
2021-04-12 14:40:00,35.64,35.64,35.52,35.54,111627.0,35.4803,35.4803,35.3609,35.3808,111627.0
2021-04-12 14:50:00,35.53,35.54,35.41,35.43,124513.0,35.3708,35.3808,35.2514,35.2713,124513.0
2021-04-12 15:00:00,35.43,35.43,35.19,35.25,245005.0,35.2713,35.2713,35.0324,35.0921,245005.0
2021-04-12 15:10:00,35.25,35.29,35.18,35.19,255761.0,35.0921,35.1319,35.0224,35.0324,255761.0
2021-04-12 15:20:00,35.19,35.3,35.18,35.27,241893.0,35.0324,35.1419,35.0224,35.112,241893.0
2021-04-12 15:30:00,35.27,35.29,35.16,35.25,400684.0,35.112,35.1319,35.0025,35.0921,400684.0
2021-04-12 15:40:00,35.25,35.28,35.13,35.14,380018.0,35.0921,35.122,34.9726,34.9826,380018.0
2021-04-12 15:50:00,35.14,35.37,35.09,35.18,1427221.0,34.9826,35.2116,34.9328,35.0224,1427221.0
2021-04-13 09:30:00,35.12,35.35,34.84,35.29,541498.0,34.9627,35.1916,34.6839,35.1319,541498.0
2021-04-13 09:40:00,35.29,35.43,35.11,35.19,302364.0,35.1319,35.2713,34.9527,35.0324,302364.0
2021-04-13 09:50:00,35.19,35.37,35.13,35.32,215821.0,35.0324,35.2116,34.9726,35.1618,215821.0
2021-04-13 10:00:00,35.3,35.33,35.09,35.24,169380.0,35.1419,35.1717,34.9328,35.0821,169380.0
2021-04-13 10:10:00,35.25,35.34,35.17,35.27,108595.0,35.0921,35.1817,35.0125,35.112,108595.0
2021-04-13 10:20:00,35.28,35.44,35.25,35.4,124634.0,35.122,35.2812,35.0921,35.2414,124634.0
2021-04-13 10:30:00,35.39,35.41,35.26,35.27,129353.0,35.2315,35.2514,35.102,35.112,129353.0
2021-04-13 10:40:00,35.27,35.36,35.26,35.34,128153.0,35.112,35.2016,35.102,35.1817,128153.0
2021-04-13 10:50:00,35.34,35.34,35.22,35.23,56020.0,35.1817,35.1817,35.0622,35.0722,56020.0
2021-04-13 11:00:00,35.23,35.36,35.22,35.32,106389.0,35.0722,35.2016,35.0622,35.1618,106389.0
2021-04-13 11:10:00,35.32,35.45,35.29,35.36,173414.0,35.1618,35.2912,35.1319,35.2016,173414.0
2021-04-13 11:20:00,35.35,35.36,35.22,35.23,65475.0,35.1916,35.2016,35.0622,35.0722,65475.0
2021-04-13 11:30:00,35.23,35.28,35.12,35.16,61890.0,35.0722,35.122,34.9627,35.0025,61890.0
2021-04-13 11:40:00,35.16,35.19,35.12,35.15,47074.0,35.0025,35.0324,34.9627,34.9925,47074.0
2021-04-13 11:50:00,35.15,35.15,35.01,35.07,77530.0,34.9925,34.9925,34.8532,34.9129,77530.0
2021-04-13 12:00:00,35.07,35.07,34.98,34.99,80758.0,34.9129,34.9129,34.8233,34.8333,80758.0
2021-04-13 12:10:00,34.99,35.08,34.96,35.06,67793.0,34.8333,34.9229,34.8034,34.9029,67793.0
2021-04-13 12:20:00,35.07,35.07,34.96,34.97,40315.0,34.9129,34.9129,34.8034,34.8133,40315.0
2021-04-13 12:30:00,34.97,35.04,34.97,34.99,29594.0,34.8133,34.883,34.8133,34.8333,29594.0
2021-04-13 12:40:00,35.0,35.03,34.93,35.03,66957.0,34.8432,34.8731,34.7735,34.8731,66957.0
2021-04-13 12:50:00,35.04,35.04,34.95,34.96,32596.0,34.883,34.883,34.7934,34.8034,32596.0
2021-04-13 13:00:00,34.95,35.04,34.93,34.99,35064.0,34.7934,34.883,34.7735,34.8333,35064.0
2021-04-13 13:10:00,34.99,34.99,34.93,34.98,35943.0,34.8333,34.8333,34.7735,34.8233,35943.0
2021-04-13 13:20:00,34.99,35.02,34.94,34.98,57930.0,34.8333,34.8631,34.7835,34.8233,57930.0
2021-04-13 13:30:00,34.97,35.06,34.96,35.01,64039.0,34.8133,34.9029,34.8034,34.8532,64039.0
2021-04-13 13:40:00,35.01,35.02,34.95,34.99,52417.0,34.8532,34.8631,34.7934,34.8333,52417.0
2021-04-13 13:50:00,34.99,35.0,34.93,34.95,39004.0,34.8333,34.8432,34.7735,34.7934,39004.0
2021-04-13 14:00:00,34.95,35.0,34.93,35.0,85753.0,34.7934,34.8432,34.7735,34.8432,85753.0
2021-04-13 14:10:00,35.0,35.01,34.92,34.94,44669.0,34.8432,34.8532,34.7636,34.7835,44669.0
2021-04-13 14:20:00,34.94,34.98,34.92,34.97,31996.0,34.7835,34.8233,34.7636,34.8133,31996.0
2021-04-13 14:30:00,34.96,35.06,34.96,35.02,74421.0,34.8034,34.9029,34.8034,34.8631,74421.0
2021-04-13 14:40:00,35.02,35.11,35.02,35.11,110363.0,34.8631,34.9527,34.8631,34.9527,110363.0
2021-04-13 14:50:00,35.11,35.15,35.08,35.15,67637.0,34.9527,34.9925,34.9229,34.9925,67637.0
2021-04-13 15:00:00,35.14,35.16,35.11,35.16,47625.0,34.9826,35.0025,34.9527,35.0025,47625.0
2021-04-13 15:10:00,35.16,35.2,35.14,35.19,53232.0,35.0025,35.0423,34.9826,35.0324,53232.0
2021-04-13 15:20:00,35.19,35.2,35.12,35.14,65608.0,35.0324,35.0423,34.9627,34.9826,65608.0
2021-04-13 15:30:00,35.14,35.16,35.11,35.14,80943.0,34.9826,35.0025,34.9527,34.9826,80943.0
2021-04-13 15:40:00,35.14,35.18,35.13,35.14,115506.0,34.9826,35.0224,34.9726,34.9826,115506.0
2021-04-13 15:50:00,35.14,35.2,35.1,35.15,331244.0,34.9826,35.0423,34.9428,34.9925,331244.0
2021-04-14 09:30:00,35.52,35.6,35.27,35.35,316442.0,35.3609,35.4405,35.112,35.1916,316442.0
2021-04-14 09:40:00,35.34,35.76,35.31,35.65,449799.0,35.1817,35.5998,35.1518,35.4903,449799.0
2021-04-14 09:50:00,35.65,36.02,35.62,35.94,463882.0,35.4903,35.8586,35.4604,35.779,463882.0
2021-04-14 10:00:00,35.95,36.06,35.84,35.96,260175.0,35.789,35.8985,35.6795,35.7989,260175.0
2021-04-14 10:10:00,35.96,36.11,35.91,36.09,218829.0,35.7989,35.9482,35.7491,35.9283,218829.0
2021-04-14 10:20:00,36.1,36.24,36.08,36.22,169168.0,35.9383,36.0777,35.9184,36.0577,169168.0
2021-04-14 10:30:00,36.22,36.42,36.22,36.35,212522.0,36.0577,36.2569,36.0577,36.1872,212522.0
2021-04-14 10:40:00,36.36,36.44,36.29,36.35,192511.0,36.1971,36.2768,36.1274,36.1872,192511.0
2021-04-14 10:50:00,36.36,36.36,36.2,36.29,62614.0,36.1971,36.1971,36.0378,36.1274,62614.0
2021-04-14 11:00:00,36.29,36.32,35.96,35.98,138755.0,36.1274,36.1573,35.7989,35.8188,138755.0
2021-04-14 11:10:00,35.98,36.04,35.91,35.98,65137.0,35.8188,35.8786,35.7491,35.8188,65137.0
2021-04-14 11:20:00,35.98,36.01,35.92,36.0,118886.0,35.8188,35.8487,35.7591,35.8387,118886.0
2021-04-14 11:30:00,36.0,36.04,35.94,35.98,105244.0,35.8387,35.8786,35.779,35.8188,105244.0
2021-04-14 11:40:00,35.98,36.12,35.98,36.07,59459.0,35.8188,35.9582,35.8188,35.9084,59459.0
2021-04-14 11:50:00,36.07,36.11,36.0,36.02,37890.0,35.9084,35.9482,35.8387,35.8586,37890.0
2021-04-14 12:00:00,36.02,36.04,35.92,36.0,78258.0,35.8586,35.8786,35.7591,35.8387,78258.0
2021-04-14 12:10:00,35.99,36.08,35.94,36.04,57031.0,35.8288,35.9184,35.779,35.8786,57031.0
2021-04-14 12:20:00,36.03,36.11,36.02,36.09,31812.0,35.8686,35.9482,35.8586,35.9283,31812.0
2021-04-14 12:30:00,36.08,36.1,36.04,36.06,24669.0,35.9184,35.9383,35.8786,35.8985,24669.0
2021-04-14 12:40:00,36.06,36.1,36.03,36.05,40140.0,35.8985,35.9383,35.8686,35.8885,40140.0
2021-04-14 12:50:00,36.05,36.15,36.02,36.11,44877.0,35.8885,35.9881,35.8586,35.9482,44877.0
2021-04-14 13:00:00,36.11,36.13,36.04,36.04,29780.0,35.9482,35.9682,35.8786,35.8786,29780.0
2021-04-14 13:10:00,36.04,36.06,35.93,36.02,32402.0,35.8786,35.8985,35.769,35.8586,32402.0
2021-04-14 13:20:00,36.02,36.07,35.99,36.0,49027.0,35.8586,35.9084,35.8288,35.8387,49027.0
2021-04-14 13:30:00,36.0,36.01,35.91,35.92,26901.0,35.8387,35.8487,35.7491,35.7591,26901.0
2021-04-14 13:40:00,35.91,35.92,35.8,35.87,64224.0,35.7491,35.7591,35.6396,35.7093,64224.0
2021-04-14 13:50:00,35.88,35.91,35.78,35.79,69521.0,35.7193,35.7491,35.6197,35.6297,69521.0
2021-04-14 14:00:00,35.79,35.81,35.67,35.7,46945.0,35.6297,35.6496,35.5102,35.5401,46945.0
2021-04-14 14:10:00,35.7,35.76,35.68,35.71,58620.0,35.5401,35.5998,35.5202,35.55,58620.0
2021-04-14 14:20:00,35.7,35.86,35.7,35.85,46229.0,35.5401,35.6994,35.5401,35.6894,46229.0
2021-04-14 14:30:00,35.86,35.88,35.75,35.83,40063.0,35.6994,35.7193,35.5899,35.6695,40063.0
2021-04-14 14:40:00,35.83,35.9,35.81,35.81,39655.0,35.6695,35.7392,35.6496,35.6496,39655.0
2021-04-14 14:50:00,35.81,35.87,35.78,35.78,45760.0,35.6496,35.7093,35.6197,35.6197,45760.0
2021-04-14 15:00:00,35.79,35.79,35.68,35.68,51551.0,35.6297,35.6297,35.5202,35.5202,51551.0
2021-04-14 15:10:00,35.7,35.82,35.67,35.77,65174.0,35.5401,35.6595,35.5102,35.6098,65174.0
2021-04-14 15:20:00,35.74,35.81,35.73,35.79,61277.0,35.5799,35.6496,35.5699,35.6297,61277.0
2021-04-14 15:30:00,35.79,35.85,35.76,35.78,104297.0,35.6297,35.6894,35.5998,35.6197,104297.0
2021-04-14 15:40:00,35.78,35.81,35.73,35.77,101630.0,35.6197,35.6496,35.5699,35.6098,101630.0
2021-04-14 15:50:00,35.76,35.78,35.62,35.67,384925.0,35.5998,35.6197,35.4604,35.5102,384925.0
2021-04-15 09:30:00,35.85,35.99,35.35,35.42,142220.0,35.6894,35.8288,35.1916,35.2613,142220.0
2021-04-15 09:40:00,35.43,35.74,35.43,35.51,113870.0,35.2713,35.5799,35.2713,35.3509,113870.0
2021-04-15 09:50:00,35.53,35.94,35.5,35.92,90900.0,35.3708,35.779,35.341,35.7591,90900.0
2021-04-15 10:00:00,35.91,35.96,35.71,35.8,117215.0,35.7491,35.7989,35.55,35.6396,117215.0
2021-04-15 10:10:00,35.8,35.83,35.58,35.58,88225.0,35.6396,35.6695,35.4206,35.4206,88225.0
2021-04-15 10:20:00,35.6,35.79,35.6,35.73,71169.0,35.4405,35.6297,35.4405,35.5699,71169.0
2021-04-15 10:30:00,35.73,35.73,35.54,35.68,80020.0,35.5699,35.5699,35.3808,35.5202,80020.0
2021-04-15 10:40:00,35.68,35.86,35.68,35.85,60191.0,35.5202,35.6994,35.5202,35.6894,60191.0
2021-04-15 10:50:00,35.84,35.84,35.74,35.75,45276.0,35.6795,35.6795,35.5799,35.5899,45276.0
2021-04-15 11:00:00,35.76,35.77,35.56,35.69,63364.0,35.5998,35.6098,35.4007,35.5301,63364.0
2021-04-15 11:10:00,35.69,35.74,35.65,35.7,46238.0,35.5301,35.5799,35.4903,35.5401,46238.0
2021-04-15 11:20:00,35.7,35.82,35.69,35.77,74338.0,35.5401,35.6595,35.5301,35.6098,74338.0
2021-04-15 11:30:00,35.77,35.89,35.74,35.88,89801.0,35.6098,35.7292,35.5799,35.7193,89801.0
2021-04-15 11:40:00,35.88,35.98,35.85,35.87,89575.0,35.7193,35.8188,35.6894,35.7093,89575.0
2021-04-15 11:50:00,35.87,35.93,35.86,35.93,43542.0,35.7093,35.769,35.6994,35.769,43542.0
2021-04-15 12:00:00,35.94,35.99,35.89,35.99,69469.0,35.779,35.8288,35.7292,35.8288,69469.0
2021-04-15 12:10:00,35.98,36.03,35.94,36.0,95015.0,35.8188,35.8686,35.779,35.8387,95015.0
2021-04-15 12:20:00,35.99,36.02,35.97,35.99,95281.0,35.8288,35.8586,35.8089,35.8288,95281.0
2021-04-15 12:30:00,35.99,36.04,35.98,35.99,32904.0,35.8288,35.8786,35.8188,35.8288,32904.0
2021-04-15 12:40:00,35.99,36.07,35.91,35.93,44338.0,35.8288,35.9084,35.7491,35.769,44338.0
2021-04-15 12:50:00,35.93,35.95,35.88,35.92,48476.0,35.769,35.789,35.7193,35.7591,48476.0
2021-04-15 13:00:00,35.92,35.97,35.87,35.89,61435.0,35.7591,35.8089,35.7093,35.7292,61435.0
2021-04-15 13:10:00,35.89,35.95,35.82,35.91,87191.0,35.7292,35.789,35.6595,35.7491,87191.0
2021-04-15 13:20:00,35.9,35.95,35.79,35.95,292068.0,35.7392,35.789,35.6297,35.789,292068.0
2021-04-15 13:30:00,35.96,36.04,35.96,36.03,40650.0,35.7989,35.8786,35.7989,35.8686,40650.0
2021-04-15 13:40:00,36.03,36.05,36.0,36.01,39604.0,35.8686,35.8885,35.8387,35.8487,39604.0
2021-04-15 13:50:00,36.01,36.08,36.0,36.07,38082.0,35.8487,35.9184,35.8387,35.9084,38082.0
2021-04-15 14:00:00,36.07,36.18,36.02,36.02,51307.0,35.9084,36.0179,35.8586,35.8586,51307.0
2021-04-15 14:10:00,36.01,36.09,36.0,36.07,64454.0,35.8487,35.9283,35.8387,35.9084,64454.0
2021-04-15 14:20:00,36.08,36.15,36.04,36.11,69932.0,35.9184,35.9881,35.8786,35.9482,69932.0
2021-04-15 14:30:00,36.09,36.12,36.06,36.12,34901.0,35.9283,35.9582,35.8985,35.9582,34901.0
2021-04-15 14:40:00,36.1,36.22,36.1,36.15,112704.0,35.9383,36.0577,35.9383,35.9881,112704.0
2021-04-15 14:50:00,36.15,36.2,36.11,36.12,75649.0,35.9881,36.0378,35.9482,35.9582,75649.0
2021-04-15 15:00:00,36.12,36.16,36.07,36.15,52115.0,35.9582,35.998,35.9084,35.9881,52115.0
2021-04-15 15:10:00,36.15,36.16,36.03,36.08,115118.0,35.9881,35.998,35.8686,35.9184,115118.0
2021-04-15 15:20:00,36.08,36.09,35.94,36.0,117006.0,35.9184,35.9283,35.779,35.8387,117006.0
2021-04-15 15:30:00,36.0,36.06,35.98,36.05,142951.0,35.8387,35.8985,35.8188,35.8885,142951.0
2021-04-15 15:40:00,36.05,36.1,36.0,36.07,195131.0,35.8885,35.9383,35.8387,35.9084,195131.0
2021-04-15 15:50:00,36.08,36.12,36.0,36.11,504358.0,35.9184,35.9582,35.8387,35.9482,504358.0
2021-04-16 09:30:00,36.31,36.63,36.23,36.38,300713.0,36.1473,36.4659,36.0677,36.217,300713.0
2021-04-16 09:40:00,36.39,36.5,36.22,36.48,248419.0,36.227,36.3365,36.0577,36.3166,248419.0
2021-04-16 09:50:00,36.5,36.62,36.43,36.57,287200.0,36.3365,36.456,36.2668,36.4062,287200.0
2021-04-16 10:00:00,36.56,36.67,36.44,36.61,289828.0,36.3962,36.5057,36.2768,36.446,289828.0
2021-04-16 10:10:00,36.62,36.75,36.59,36.64,231751.0,36.456,36.5854,36.4261,36.4759,231751.0
2021-04-16 10:20:00,36.64,36.69,36.52,36.67,134656.0,36.4759,36.5256,36.3564,36.5057,134656.0
2021-04-16 10:30:00,36.68,36.69,36.47,36.62,114524.0,36.5157,36.5256,36.3066,36.456,114524.0
2021-04-16 10:40:00,36.62,36.67,36.54,36.67,97595.0,36.456,36.5057,36.3763,36.5057,97595.0
2021-04-16 10:50:00,36.67,36.71,36.59,36.61,84113.0,36.5057,36.5456,36.4261,36.446,84113.0
2021-04-16 11:00:00,36.61,36.67,36.51,36.61,103973.0,36.446,36.5057,36.3464,36.446,103973.0
2021-04-16 11:10:00,36.61,36.62,36.54,36.61,74399.0,36.446,36.456,36.3763,36.446,74399.0
2021-04-16 11:20:00,36.63,36.65,36.59,36.62,64456.0,36.4659,36.4858,36.4261,36.456,64456.0
2021-04-16 11:30:00,36.61,36.62,36.53,36.58,55252.0,36.446,36.456,36.3664,36.4161,55252.0
2021-04-16 11:40:00,36.59,36.62,36.45,36.51,75724.0,36.4261,36.456,36.2867,36.3464,75724.0
2021-04-16 11:50:00,36.52,36.56,36.51,36.55,58154.0,36.3564,36.3962,36.3464,36.3863,58154.0
2021-04-16 12:00:00,36.55,36.61,36.55,36.55,48958.0,36.3863,36.446,36.3863,36.3863,48958.0
2021-04-16 12:10:00,36.55,36.61,36.51,36.56,51717.0,36.3863,36.446,36.3464,36.3962,51717.0
2021-04-16 12:20:00,36.56,36.56,36.44,36.47,50571.0,36.3962,36.3962,36.2768,36.3066,50571.0
2021-04-16 12:30:00,36.49,36.55,36.49,36.54,48716.0,36.3265,36.3863,36.3265,36.3763,48716.0
2021-04-16 12:40:00,36.54,36.63,36.54,36.6,48425.0,36.3763,36.4659,36.3763,36.436,48425.0
2021-04-16 12:50:00,36.59,36.65,36.55,36.65,61488.0,36.4261,36.4858,36.3863,36.4858,61488.0
2021-04-16 13:00:00,36.65,36.67,36.6,36.62,45886.0,36.4858,36.5057,36.436,36.456,45886.0
2021-04-16 13:10:00,36.62,36.67,36.6,36.6,60096.0,36.456,36.5057,36.436,36.436,60096.0
2021-04-16 13:20:00,36.61,36.65,36.59,36.62,41525.0,36.446,36.4858,36.4261,36.456,41525.0
2021-04-16 13:30:00,36.62,36.69,36.62,36.65,74946.0,36.456,36.5256,36.456,36.4858,74946.0
2021-04-16 13:40:00,36.66,36.72,36.64,36.67,91735.0,36.4958,36.5555,36.4759,36.5057,91735.0
2021-04-16 13:50:00,36.67,36.69,36.64,36.68,56329.0,36.5057,36.5256,36.4759,36.5157,56329.0
2021-04-16 14:00:00,36.68,36.79,36.66,36.76,113847.0,36.5157,36.6252,36.4958,36.5953,113847.0
2021-04-16 14:10:00,36.76,36.79,36.7,36.71,82327.0,36.5953,36.6252,36.5356,36.5456,82327.0
2021-04-16 14:20:00,36.71,36.79,36.69,36.73,69514.0,36.5456,36.6252,36.5256,36.5655,69514.0
2021-04-16 14:30:00,36.73,36.74,36.69,36.73,51111.0,36.5655,36.5754,36.5256,36.5655,51111.0
2021-04-16 14:40:00,36.73,36.78,36.72,36.75,68561.0,36.5655,36.6152,36.5555,36.5854,68561.0
2021-04-16 14:50:00,36.75,36.81,36.73,36.77,73705.0,36.5854,36.6451,36.5655,36.6053,73705.0
2021-04-16 15:00:00,36.77,36.83,36.77,36.8,70727.0,36.6053,36.665,36.6053,36.6352,70727.0
2021-04-16 15:10:00,36.8,36.86,36.78,36.82,88753.0,36.6352,36.6949,36.6152,36.6551,88753.0
2021-04-16 15:20:00,36.82,36.86,36.68,36.7,275218.0,36.6551,36.6949,36.5157,36.5356,275218.0
2021-04-16 15:30:00,36.7,36.71,36.62,36.64,189723.0,36.5356,36.5456,36.456,36.4759,189723.0
2021-04-16 15:40:00,36.64,36.66,36.56,36.59,269775.0,36.4759,36.4958,36.3962,36.4261,269775.0
2021-04-16 15:50:00,36.59,36.6,36.47,36.51,681217.0,36.4261,36.436,36.3066,36.3464,681217.0
2021-04-19 09:30:00,36.51,36.86,36.49,36.84,351938.0,36.3464,36.6949,36.3265,36.675,351938.0
2021-04-19 09:40:00,36.84,37.15,36.84,37.01,307608.0,36.675,36.9836,36.675,36.8442,307608.0
2021-04-19 09:50:00,37.0,37.28,36.9,37.22,251086.0,36.8343,37.113,36.7347,37.0533,251086.0
2021-04-19 10:00:00,37.23,37.27,37.08,37.23,273670.0,37.0632,37.103,36.9139,37.0632,273670.0
2021-04-19 10:10:00,37.22,37.47,37.16,37.32,219961.0,37.0533,37.3021,36.9935,37.1528,219961.0
2021-04-19 10:20:00,37.33,37.45,37.3,37.4,137909.0,37.1628,37.2822,37.1329,37.2325,137909.0
2021-04-19 10:30:00,37.4,37.4,37.19,37.21,144872.0,37.2325,37.2325,37.0234,37.0433,144872.0
2021-04-19 10:40:00,37.21,37.21,36.98,37.08,158655.0,37.0433,37.0433,36.8143,36.9139,158655.0
2021-04-19 10:50:00,37.09,37.13,36.99,37.0,121471.0,36.9239,36.9637,36.8243,36.8343,121471.0
2021-04-19 11:00:00,36.99,37.05,36.92,36.95,116977.0,36.8243,36.884,36.7546,36.7845,116977.0
2021-04-19 11:10:00,36.95,37.11,36.95,37.08,128929.0,36.7845,36.9438,36.7845,36.9139,128929.0
2021-04-19 11:20:00,37.08,37.27,37.07,37.27,160021.0,36.9139,37.103,36.9039,37.103,160021.0
2021-04-19 11:30:00,37.27,37.29,37.07,37.13,113413.0,37.103,37.123,36.9039,36.9637,113413.0
2021-04-19 11:40:00,37.13,37.22,37.08,37.22,94842.0,36.9637,37.0533,36.9139,37.0533,94842.0
2021-04-19 11:50:00,37.22,37.34,37.21,37.31,117029.0,37.0533,37.1727,37.0433,37.1429,117029.0
2021-04-19 12:00:00,37.3,37.33,37.16,37.22,72507.0,37.1329,37.1628,36.9935,37.0533,72507.0
2021-04-19 12:10:00,37.22,37.22,37.1,37.15,68111.0,37.0533,37.0533,36.9338,36.9836,68111.0
2021-04-19 12:20:00,37.16,37.24,37.1,37.18,83014.0,36.9935,37.0732,36.9338,37.0134,83014.0
2021-04-19 12:30:00,37.18,37.21,37.14,37.16,88651.0,37.0134,37.0433,36.9736,36.9935,88651.0
2021-04-19 12:40:00,37.16,37.22,37.14,37.2,117531.0,36.9935,37.0533,36.9736,37.0334,117531.0
2021-04-19 12:50:00,37.2,37.25,37.15,37.19,118845.0,37.0334,37.0831,36.9836,37.0234,118845.0
2021-04-19 13:00:00,37.2,37.32,37.16,37.31,69187.0,37.0334,37.1528,36.9935,37.1429,69187.0
2021-04-19 13:10:00,37.3,37.38,37.27,37.29,85662.0,37.1329,37.2126,37.103,37.123,85662.0
2021-04-19 13:20:00,37.29,37.32,37.23,37.25,64748.0,37.123,37.1528,37.0632,37.0831,64748.0
2021-04-19 13:30:00,37.25,37.47,37.24,37.45,131193.0,37.0831,37.3021,37.0732,37.2822,131193.0
2021-04-19 13:40:00,37.45,37.55,37.45,37.47,138499.0,37.2822,37.3818,37.2822,37.3021,138499.0
2021-04-19 13:50:00,37.47,37.5,37.37,37.42,67988.0,37.3021,37.332,37.2026,37.2524,67988.0
2021-04-19 14:00:00,37.42,37.48,37.41,37.44,62081.0,37.2524,37.3121,37.2424,37.2723,62081.0
2021-04-19 14:10:00,37.44,37.47,37.41,37.45,65290.0,37.2723,37.3021,37.2424,37.2822,65290.0
2021-04-19 14:20:00,37.45,37.48,37.33,37.34,117301.0,37.2822,37.3121,37.1628,37.1727,117301.0
2021-04-19 14:30:00,37.34,37.35,37.21,37.22,86297.0,37.1727,37.1827,37.0433,37.0533,86297.0
2021-04-19 14:40:00,37.22,37.25,37.18,37.22,94835.0,37.0533,37.0831,37.0134,37.0533,94835.0
2021-04-19 14:50:00,37.22,37.22,37.13,37.18,87398.0,37.0533,37.0533,36.9637,37.0134,87398.0
2021-04-19 15:00:00,37.17,37.2,37.12,37.16,157004.0,37.0035,37.0334,36.9537,36.9935,157004.0
2021-04-19 15:10:00,37.15,37.16,37.03,37.04,133252.0,36.9836,36.9935,36.8641,36.8741,133252.0
2021-04-19 15:20:00,37.05,37.08,36.99,37.02,179193.0,36.884,36.9139,36.8243,36.8542,179193.0
2021-04-19 15:30:00,37.02,37.04,36.97,37.02,191046.0,36.8542,36.8741,36.8044,36.8542,191046.0
2021-04-19 15:40:00,37.02,37.04,37.0,37.03,166574.0,36.8542,36.8741,36.8343,36.8641,166574.0
2021-04-19 15:50:00,37.02,37.18,36.91,37.02,697523.0,36.8542,37.0134,36.7447,36.8542,697523.0
2021-04-20 09:30:00,37.26,37.62,37.07,37.49,366253.0,37.0931,37.4515,36.9039,37.3221,366253.0
2021-04-20 09:40:00,37.49,37.58,37.28,37.33,204583.0,37.3221,37.4117,37.113,37.1628,204583.0
2021-04-20 09:50:00,37.33,37.33,36.76,36.9,137534.0,37.1628,37.1628,36.5953,36.7347,137534.0
2021-04-20 10:00:00,36.89,36.92,36.7,36.72,95323.0,36.7247,36.7546,36.5356,36.5555,95323.0
2021-04-20 10:10:00,36.72,36.73,36.42,36.5,81176.0,36.5555,36.5655,36.2569,36.3365,81176.0
2021-04-20 10:20:00,36.48,36.52,36.4,36.42,68739.0,36.3166,36.3564,36.2369,36.2569,68739.0
2021-04-20 10:30:00,36.41,36.45,36.27,36.27,98951.0,36.2469,36.2867,36.1075,36.1075,98951.0
2021-04-20 10:40:00,36.28,36.28,36.07,36.11,97742.0,36.1175,36.1175,35.9084,35.9482,97742.0
2021-04-20 10:50:00,36.1,36.11,35.97,36.02,136391.0,35.9383,35.9482,35.8089,35.8586,136391.0
2021-04-20 11:00:00,36.02,36.08,35.93,35.94,57926.0,35.8586,35.9184,35.769,35.779,57926.0
2021-04-20 11:10:00,35.94,35.94,35.78,35.85,60266.0,35.779,35.779,35.6197,35.6894,60266.0
2021-04-20 11:20:00,35.85,36.03,35.84,36.02,142471.0,35.6894,35.8686,35.6795,35.8586,142471.0
2021-04-20 11:30:00,36.03,36.08,35.93,35.97,90640.0,35.8686,35.9184,35.769,35.8089,90640.0
2021-04-20 11:40:00,35.98,36.27,35.98,36.27,79725.0,35.8188,36.1075,35.8188,36.1075,79725.0
2021-04-20 11:50:00,36.25,36.39,36.19,36.33,111540.0,36.0876,36.227,36.0279,36.1673,111540.0
2021-04-20 12:00:00,36.34,36.53,36.34,36.53,94145.0,36.1772,36.3664,36.1772,36.3664,94145.0
2021-04-20 12:10:00,36.54,36.56,36.49,36.53,91887.0,36.3763,36.3962,36.3265,36.3664,91887.0
2021-04-20 12:20:00,36.53,36.6,36.52,36.56,130876.0,36.3664,36.436,36.3564,36.3962,130876.0
2021-04-20 12:30:00,36.56,36.56,36.44,36.47,42241.0,36.3962,36.3962,36.2768,36.3066,42241.0
2021-04-20 12:40:00,36.47,36.48,36.37,36.42,65343.0,36.3066,36.3166,36.2071,36.2569,65343.0
2021-04-20 12:50:00,36.41,36.47,36.4,36.45,49171.0,36.2469,36.3066,36.2369,36.2867,49171.0
2021-04-20 13:00:00,36.45,36.5,36.43,36.47,41001.0,36.2867,36.3365,36.2668,36.3066,41001.0
2021-04-20 13:10:00,36.47,36.55,36.47,36.54,31625.0,36.3066,36.3863,36.3066,36.3763,31625.0
2021-04-20 13:20:00,36.53,36.53,36.43,36.46,26480.0,36.3664,36.3664,36.2668,36.2967,26480.0
2021-04-20 13:30:00,36.46,36.49,36.43,36.47,23241.0,36.2967,36.3265,36.2668,36.3066,23241.0
2021-04-20 13:40:00,36.47,36.51,36.42,36.5,24826.0,36.3066,36.3464,36.2569,36.3365,24826.0
2021-04-20 13:50:00,36.52,36.57,36.51,36.54,35625.0,36.3564,36.4062,36.3464,36.3763,35625.0
2021-04-20 14:00:00,36.53,36.56,36.51,36.54,22396.0,36.3664,36.3962,36.3464,36.3763,22396.0
2021-04-20 14:10:00,36.54,36.56,36.49,36.51,32690.0,36.3763,36.3962,36.3265,36.3464,32690.0
2021-04-20 14:20:00,36.51,36.57,36.49,36.52,53315.0,36.3464,36.4062,36.3265,36.3564,53315.0
2021-04-20 14:30:00,36.53,36.56,36.48,36.5,32309.0,36.3664,36.3962,36.3166,36.3365,32309.0
2021-04-20 14:40:00,36.5,36.64,36.5,36.64,48522.0,36.3365,36.4759,36.3365,36.4759,48522.0
2021-04-20 14:50:00,36.63,36.65,36.55,36.55,52638.0,36.4659,36.4858,36.3863,36.3863,52638.0
2021-04-20 15:00:00,36.57,36.71,36.56,36.7,84380.0,36.4062,36.5456,36.3962,36.5356,84380.0
2021-04-20 15:10:00,36.7,36.72,36.66,36.67,73930.0,36.5356,36.5555,36.4958,36.5057,73930.0
2021-04-20 15:20:00,36.67,36.73,36.66,36.7,55694.0,36.5057,36.5655,36.4958,36.5356,55694.0
2021-04-20 15:30:00,36.7,36.7,36.63,36.66,82165.0,36.5356,36.5356,36.4659,36.4958,82165.0
2021-04-20 15:40:00,36.66,36.76,36.64,36.75,123604.0,36.4958,36.5953,36.4759,36.5854,123604.0
2021-04-20 15:50:00,36.74,36.8,36.6,36.61,398387.0,36.5754,36.6352,36.436,36.446,398387.0
2021-04-21 09:30:00,36.61,36.97,36.52,36.72,184833.0,36.446,36.8044,36.3564,36.5555,184833.0
2021-04-21 09:40:00,36.72,36.87,36.7,36.86,67595.0,36.5555,36.7048,36.5356,36.6949,67595.0
2021-04-21 09:50:00,36.86,37.03,36.82,37.03,68575.0,36.6949,36.8641,36.6551,36.8641,68575.0
2021-04-21 10:00:00,37.02,37.15,37.0,37.06,67339.0,36.8542,36.9836,36.8343,36.894,67339.0
2021-04-21 10:10:00,37.06,37.2,36.99,37.02,52367.0,36.894,37.0334,36.8243,36.8542,52367.0
2021-04-21 10:20:00,37.03,37.28,37.03,37.19,54718.0,36.8641,37.113,36.8641,37.0234,54718.0
2021-04-21 10:30:00,37.19,37.23,37.07,37.07,47162.0,37.0234,37.0632,36.9039,36.9039,47162.0
2021-04-21 10:40:00,37.08,37.21,37.04,37.16,44158.0,36.9139,37.0433,36.8741,36.9935,44158.0
2021-04-21 10:50:00,37.15,37.21,37.09,37.21,54867.0,36.9836,37.0433,36.9239,37.0433,54867.0
2021-04-21 11:00:00,37.2,37.21,37.07,37.07,40155.0,37.0334,37.0433,36.9039,36.9039,40155.0
2021-04-21 11:10:00,37.07,37.15,37.01,37.12,27512.0,36.9039,36.9836,36.8442,36.9537,27512.0
2021-04-21 11:20:00,37.11,37.11,37.0,37.01,54415.0,36.9438,36.9438,36.8343,36.8442,54415.0
2021-04-21 11:30:00,37.01,37.07,36.95,36.98,43044.0,36.8442,36.9039,36.7845,36.8143,43044.0
2021-04-21 11:40:00,36.99,37.17,36.99,37.14,43709.0,36.8243,37.0035,36.8243,36.9736,43709.0
2021-04-21 11:50:00,37.14,37.22,37.12,37.22,31344.0,36.9736,37.0533,36.9537,37.0533,31344.0
2021-04-21 12:00:00,37.22,37.34,37.19,37.3,43958.0,37.0533,37.1727,37.0234,37.1329,43958.0
2021-04-21 12:10:00,37.3,37.39,37.27,37.37,30571.0,37.1329,37.2225,37.103,37.2026,30571.0
2021-04-21 12:20:00,37.37,37.42,37.3,37.3,46529.0,37.2026,37.2524,37.1329,37.1329,46529.0
2021-04-21 12:30:00,37.31,37.45,37.3,37.43,26672.0,37.1429,37.2822,37.1329,37.2623,26672.0
2021-04-21 12:40:00,37.43,37.43,37.3,37.34,41242.0,37.2623,37.2623,37.1329,37.1727,41242.0
2021-04-21 12:50:00,37.34,37.41,37.32,37.39,22734.0,37.1727,37.2424,37.1528,37.2225,22734.0
2021-04-21 13:00:00,37.39,37.49,37.38,37.45,41887.0,37.2225,37.3221,37.2126,37.2822,41887.0
2021-04-21 13:10:00,37.45,37.51,37.43,37.51,26350.0,37.2822,37.342,37.2623,37.342,26350.0
2021-04-21 13:20:00,37.5,37.51,37.41,37.41,37895.0,37.332,37.342,37.2424,37.2424,37895.0
2021-04-21 13:30:00,37.42,37.47,37.42,37.45,23696.0,37.2524,37.3021,37.2524,37.2822,23696.0
2021-04-21 13:40:00,37.45,37.54,37.45,37.53,30997.0,37.2822,37.3718,37.2822,37.3619,30997.0
2021-04-21 13:50:00,37.52,37.56,37.5,37.54,33587.0,37.3519,37.3917,37.332,37.3718,33587.0
2021-04-21 14:00:00,37.54,37.56,37.5,37.54,39238.0,37.3718,37.3917,37.332,37.3718,39238.0
2021-04-21 14:10:00,37.53,37.62,37.5,37.61,38126.0,37.3619,37.4515,37.332,37.4415,38126.0
2021-04-21 14:20:00,37.61,37.65,37.57,37.58,53201.0,37.4415,37.4813,37.4017,37.4117,53201.0
2021-04-21 14:30:00,37.59,37.64,37.56,37.62,34112.0,37.4216,37.4714,37.3917,37.4515,34112.0
2021-04-21 14:40:00,37.62,37.64,37.59,37.62,48836.0,37.4515,37.4714,37.4216,37.4515,48836.0
2021-04-21 14:50:00,37.61,37.68,37.58,37.67,240242.0,37.4415,37.5112,37.4117,37.5013,240242.0
2021-04-21 15:00:00,37.68,37.79,37.66,37.79,82046.0,37.5112,37.6207,37.4913,37.6207,82046.0
2021-04-21 15:10:00,37.79,37.89,37.78,37.88,122608.0,37.6207,37.7203,37.6108,37.7103,122608.0
2021-04-21 15:20:00,37.88,37.91,37.8,37.82,278616.0,37.7103,37.7402,37.6307,37.6506,278616.0
2021-04-21 15:30:00,37.82,37.95,37.74,37.82,596873.0,37.6506,37.78,37.5709,37.6506,596873.0
2021-04-21 15:40:00,37.81,37.9,37.77,37.88,122516.0,37.6406,37.7302,37.6008,37.7103,122516.0
2021-04-21 15:50:00,37.87,38.12,37.87,38.04,753193.0,37.7004,37.9492,37.7004,37.8696,753193.0
2021-04-22 09:30:00,38.5,38.61,38.32,38.55,218579.0,38.3275,38.437,38.1483,38.3773,218579.0
2021-04-22 09:40:00,38.55,38.74,38.47,38.62,112162.0,38.3773,38.5665,38.2977,38.447,112162.0
2021-04-22 09:50:00,38.62,38.68,38.35,38.35,117910.0,38.447,38.5067,38.1782,38.1782,117910.0
2021-04-22 10:00:00,38.35,38.46,38.27,38.38,58954.0,38.1782,38.2877,38.0986,38.2081,58954.0
2021-04-22 10:10:00,38.37,38.62,38.31,38.62,95411.0,38.1981,38.447,38.1384,38.447,95411.0
2021-04-22 10:20:00,38.62,38.79,38.47,38.75,83380.0,38.447,38.6162,38.2977,38.5764,83380.0
2021-04-22 10:30:00,38.74,38.87,38.73,38.74,85819.0,38.5665,38.6959,38.5565,38.5665,85819.0
2021-04-22 10:40:00,38.75,38.78,38.59,38.61,76444.0,38.5764,38.6063,38.4171,38.437,76444.0
2021-04-22 10:50:00,38.63,38.71,38.62,38.66,55375.0,38.457,38.5366,38.447,38.4868,55375.0
2021-04-22 11:00:00,38.66,38.74,38.64,38.66,44196.0,38.4868,38.5665,38.4669,38.4868,44196.0
2021-04-22 11:10:00,38.66,38.79,38.62,38.76,44699.0,38.4868,38.6162,38.447,38.5864,44699.0
2021-04-22 11:20:00,38.76,38.84,38.76,38.78,36523.0,38.5864,38.666,38.5864,38.6063,36523.0
2021-04-22 11:30:00,38.78,38.89,38.76,38.87,40057.0,38.6063,38.7158,38.5864,38.6959,40057.0
2021-04-22 11:40:00,38.87,38.89,38.83,38.86,35006.0,38.6959,38.7158,38.6561,38.6859,35006.0
2021-04-22 11:50:00,38.86,39.02,38.85,38.94,61511.0,38.6859,38.8452,38.676,38.7656,61511.0
2021-04-22 12:00:00,38.95,38.97,38.86,38.88,45127.0,38.7755,38.7954,38.6859,38.7058,45127.0
2021-04-22 12:10:00,38.88,38.89,38.81,38.84,28253.0,38.7058,38.7158,38.6361,38.666,28253.0
2021-04-22 12:20:00,38.84,38.87,38.73,38.73,57096.0,38.666,38.6959,38.5565,38.5565,57096.0
2021-04-22 12:30:00,38.74,38.77,38.7,38.76,50235.0,38.5665,38.5963,38.5266,38.5864,50235.0
2021-04-22 12:40:00,38.75,38.88,38.74,38.88,30144.0,38.5764,38.7058,38.5665,38.7058,30144.0
2021-04-22 12:50:00,38.89,38.96,38.88,38.92,37818.0,38.7158,38.7855,38.7058,38.7457,37818.0
2021-04-22 13:00:00,38.93,38.96,38.68,38.74,56705.0,38.7556,38.7855,38.5067,38.5665,56705.0
2021-04-22 13:10:00,38.74,38.74,38.4,38.4,104949.0,38.5665,38.5665,38.228,38.228,104949.0
2021-04-22 13:20:00,38.4,38.7,38.39,38.7,46628.0,38.228,38.5266,38.218,38.5266,46628.0
2021-04-22 13:30:00,38.71,38.71,38.54,38.57,32960.0,38.5366,38.5366,38.3674,38.3972,32960.0
2021-04-22 13:40:00,38.56,38.56,38.4,38.44,37506.0,38.3873,38.3873,38.228,38.2678,37506.0
2021-04-22 13:50:00,38.46,38.48,38.35,38.43,44991.0,38.2877,38.3076,38.1782,38.2578,44991.0
2021-04-22 14:00:00,38.43,38.43,38.3,38.41,56213.0,38.2578,38.2578,38.1284,38.2379,56213.0
2021-04-22 14:10:00,38.4,38.47,38.35,38.44,27664.0,38.228,38.2977,38.1782,38.2678,27664.0
2021-04-22 14:20:00,38.42,38.54,38.38,38.53,20244.0,38.2479,38.3674,38.2081,38.3574,20244.0
2021-04-22 14:30:00,38.53,38.54,38.44,38.45,22090.0,38.3574,38.3674,38.2678,38.2778,22090.0
2021-04-22 14:40:00,38.46,38.5,38.42,38.43,21273.0,38.2877,38.3275,38.2479,38.2578,21273.0
2021-04-22 14:50:00,38.43,38.51,38.39,38.49,40263.0,38.2578,38.3375,38.218,38.3176,40263.0
2021-04-22 15:00:00,38.48,38.54,38.42,38.42,32684.0,38.3076,38.3674,38.2479,38.2479,32684.0
2021-04-22 15:10:00,38.43,38.49,38.39,38.42,39367.0,38.2578,38.3176,38.218,38.2479,39367.0
2021-04-22 15:20:00,38.43,38.51,38.41,38.49,47343.0,38.2578,38.3375,38.2379,38.3176,47343.0
2021-04-22 15:30:00,38.49,38.54,38.38,38.39,47665.0,38.3176,38.3674,38.2081,38.218,47665.0
2021-04-22 15:40:00,38.39,38.43,38.33,38.34,71021.0,38.218,38.2578,38.1583,38.1683,71021.0
2021-04-22 15:50:00,38.33,38.36,38.3,38.33,177598.0,38.1583,38.1882,38.1284,38.1583,177598.0
2021-04-23 09:30:00,39.18,39.25,38.68,39.17,142811.0,39.0045,39.0742,38.5067,38.9945,142811.0
2021-04-23 09:40:00,39.17,39.3,38.91,38.92,68696.0,38.9945,39.124,38.7357,38.7457,68696.0
2021-04-23 09:50:00,38.94,38.95,38.71,38.76,65288.0,38.7656,38.7755,38.5366,38.5864,65288.0
2021-04-23 10:00:00,38.77,38.94,38.75,38.8,92576.0,38.5963,38.7656,38.5764,38.6262,92576.0
2021-04-23 10:10:00,38.8,38.85,38.75,38.76,73198.0,38.6262,38.676,38.5764,38.5864,73198.0
2021-04-23 10:20:00,38.75,38.84,38.73,38.79,60774.0,38.5764,38.666,38.5565,38.6162,60774.0
2021-04-23 10:30:00,38.79,38.89,38.74,38.75,60969.0,38.6162,38.7158,38.5665,38.5764,60969.0
2021-04-23 10:40:00,38.75,38.76,38.48,38.49,43825.0,38.5764,38.5864,38.3076,38.3176,43825.0
2021-04-23 10:50:00,38.48,38.52,38.33,38.34,68480.0,38.3076,38.3474,38.1583,38.1683,68480.0
2021-04-23 11:00:00,38.34,38.48,38.32,38.44,49016.0,38.1683,38.3076,38.1483,38.2678,49016.0
2021-04-23 11:10:00,38.45,38.56,38.38,38.51,39221.0,38.2778,38.3873,38.2081,38.3375,39221.0
2021-04-23 11:20:00,38.53,38.66,38.52,38.64,37819.0,38.3574,38.4868,38.3474,38.4669,37819.0
2021-04-23 11:30:00,38.64,38.69,38.61,38.67,27978.0,38.4669,38.5167,38.437,38.4968,27978.0
2021-04-23 11:40:00,38.66,38.68,38.58,38.61,23562.0,38.4868,38.5067,38.4072,38.437,23562.0
2021-04-23 11:50:00,38.61,38.64,38.57,38.58,55016.0,38.437,38.4669,38.3972,38.4072,55016.0
2021-04-23 12:00:00,38.58,38.59,38.5,38.56,20988.0,38.4072,38.4171,38.3275,38.3873,20988.0
2021-04-23 12:10:00,38.55,38.55,38.45,38.52,46371.0,38.3773,38.3773,38.2778,38.3474,46371.0
2021-04-23 12:20:00,38.52,38.54,38.45,38.49,15809.0,38.3474,38.3674,38.2778,38.3176,15809.0
2021-04-23 12:30:00,38.49,38.54,38.48,38.54,16281.0,38.3176,38.3674,38.3076,38.3674,16281.0
2021-04-23 12:40:00,38.54,38.55,38.47,38.52,21530.0,38.3674,38.3773,38.2977,38.3474,21530.0
2021-04-23 12:50:00,38.53,38.55,38.47,38.48,19046.0,38.3574,38.3773,38.2977,38.3076,19046.0
2021-04-23 13:00:00,38.49,38.51,38.44,38.44,21489.0,38.3176,38.3375,38.2678,38.2678,21489.0
2021-04-23 13:10:00,38.43,38.48,38.42,38.46,31113.0,38.2578,38.3076,38.2479,38.2877,31113.0
2021-04-23 13:20:00,38.45,38.53,38.45,38.5,22306.0,38.2778,38.3574,38.2778,38.3275,22306.0
2021-04-23 13:30:00,38.5,38.5,38.42,38.44,17697.0,38.3275,38.3275,38.2479,38.2678,17697.0
2021-04-23 13:40:00,38.44,38.5,38.4,38.5,22529.0,38.2678,38.3275,38.228,38.3275,22529.0
2021-04-23 13:50:00,38.49,38.5,38.43,38.46,25058.0,38.3176,38.3275,38.2578,38.2877,25058.0
2021-04-23 14:00:00,38.47,38.5,38.44,38.45,31113.0,38.2977,38.3275,38.2678,38.2778,31113.0
2021-04-23 14:10:00,38.45,38.48,38.43,38.44,46233.0,38.2778,38.3076,38.2578,38.2678,46233.0
2021-04-23 14:20:00,38.43,38.47,38.42,38.45,21204.0,38.2578,38.2977,38.2479,38.2778,21204.0
2021-04-23 14:30:00,38.45,38.46,38.41,38.41,33941.0,38.2778,38.2877,38.2379,38.2379,33941.0
2021-04-23 14:40:00,38.41,38.43,38.36,38.42,41071.0,38.2379,38.2578,38.1882,38.2479,41071.0
2021-04-23 14:50:00,38.42,38.48,38.4,38.47,58093.0,38.2479,38.3076,38.228,38.2977,58093.0
2021-04-23 15:00:00,38.48,38.53,38.47,38.52,30157.0,38.3076,38.3574,38.2977,38.3474,30157.0
2021-04-23 15:10:00,38.52,38.6,38.52,38.55,36942.0,38.3474,38.4271,38.3474,38.3773,36942.0
2021-04-23 15:20:00,38.55,38.67,38.55,38.66,94046.0,38.3773,38.4968,38.3773,38.4868,94046.0
2021-04-23 15:30:00,38.65,38.66,38.54,38.58,113125.0,38.4769,38.4868,38.3674,38.4072,113125.0
2021-04-23 15:40:00,38.59,38.61,38.52,38.55,112525.0,38.4171,38.437,38.3474,38.3773,112525.0
2021-04-23 15:50:00,38.55,38.59,38.49,38.54,283204.0,38.3773,38.4171,38.3176,38.3674,283204.0
2021-04-26 09:30:00,38.55,38.65,38.37,38.56,149818.0,38.3773,38.4769,38.1981,38.3873,149818.0
2021-04-26 09:40:00,38.56,38.89,38.49,38.84,51191.0,38.3873,38.7158,38.3176,38.666,51191.0
2021-04-26 09:50:00,38.84,39.14,38.83,39.09,93943.0,38.666,38.9647,38.6561,38.9149,93943.0
2021-04-26 10:00:00,39.1,39.2,39.09,39.18,47168.0,38.9248,39.0244,38.9149,39.0045,47168.0
2021-04-26 10:10:00,39.17,39.21,38.99,39.07,64801.0,38.9945,39.0344,38.8153,38.895,64801.0
2021-04-26 10:20:00,39.08,39.14,39.02,39.13,30358.0,38.9049,38.9647,38.8452,38.9547,30358.0
2021-04-26 10:30:00,39.12,39.18,39.07,39.15,38032.0,38.9448,39.0045,38.895,38.9746,38032.0
2021-04-26 10:40:00,39.15,39.18,39.07,39.07,41262.0,38.9746,39.0045,38.895,38.895,41262.0
2021-04-26 10:50:00,39.06,39.15,39.05,39.13,34728.0,38.885,38.9746,38.8751,38.9547,34728.0
2021-04-26 11:00:00,39.12,39.22,39.12,39.13,28724.0,38.9448,39.0443,38.9448,38.9547,28724.0
2021-04-26 11:10:00,39.13,39.22,39.1,39.1,40804.0,38.9547,39.0443,38.9248,38.9248,40804.0
2021-04-26 11:20:00,39.11,39.11,38.97,39.02,63611.0,38.9348,38.9348,38.7954,38.8452,63611.0
2021-04-26 11:30:00,39.01,39.08,39.01,39.05,14304.0,38.8353,38.9049,38.8353,38.8751,14304.0
2021-04-26 11:40:00,39.04,39.06,38.95,38.95,14494.0,38.8651,38.885,38.7755,38.7755,14494.0
2021-04-26 11:50:00,38.96,39.06,38.96,39.04,10582.0,38.7855,38.885,38.7855,38.8651,10582.0
2021-04-26 12:00:00,39.04,39.05,39.01,39.01,9751.0,38.8651,38.8751,38.8353,38.8353,9751.0
2021-04-26 12:10:00,39.01,39.03,38.96,38.97,14005.0,38.8353,38.8552,38.7855,38.7954,14005.0
2021-04-26 12:20:00,38.96,38.98,38.93,38.97,13314.0,38.7855,38.8054,38.7556,38.7954,13314.0
2021-04-26 12:30:00,38.98,38.99,38.96,38.98,14851.0,38.8054,38.8153,38.7855,38.8054,14851.0
2021-04-26 12:40:00,38.98,39.02,38.97,38.98,9270.0,38.8054,38.8452,38.7954,38.8054,9270.0
2021-04-26 12:50:00,38.97,39.0,38.96,38.97,15417.0,38.7954,38.8253,38.7855,38.7954,15417.0
2021-04-26 13:00:00,38.98,39.02,38.96,39.0,10190.0,38.8054,38.8452,38.7855,38.8253,10190.0
2021-04-26 13:10:00,39.01,39.04,39.01,39.03,11404.0,38.8353,38.8651,38.8353,38.8552,11404.0
2021-04-26 13:20:00,39.03,39.05,38.99,39.01,11413.0,38.8552,38.8751,38.8153,38.8353,11413.0
2021-04-26 13:30:00,39.01,39.04,38.99,39.0,21497.0,38.8353,38.8651,38.8153,38.8253,21497.0
2021-04-26 13:40:00,39.0,39.05,39.0,39.04,17637.0,38.8253,38.8751,38.8253,38.8651,17637.0
2021-04-26 13:50:00,39.03,39.04,38.95,38.97,15183.0,38.8552,38.8651,38.7755,38.7954,15183.0
2021-04-26 14:00:00,38.97,38.98,38.93,38.97,14193.0,38.7954,38.8054,38.7556,38.7954,14193.0
2021-04-26 14:10:00,38.97,38.97,38.92,38.94,14117.0,38.7954,38.7954,38.7457,38.7656,14117.0
2021-04-26 14:20:00,38.93,38.97,38.93,38.97,17481.0,38.7556,38.7954,38.7556,38.7954,17481.0
2021-04-26 14:30:00,38.97,39.02,38.96,39.0,44117.0,38.7954,38.8452,38.7855,38.8253,44117.0
2021-04-26 14:40:00,39.0,39.06,39.0,39.05,28732.0,38.8253,38.885,38.8253,38.8751,28732.0
2021-04-26 14:50:00,39.05,39.12,39.05,39.12,29078.0,38.8751,38.9448,38.8751,38.9448,29078.0
2021-04-26 15:00:00,39.13,39.14,39.1,39.11,23947.0,38.9547,38.9647,38.9248,38.9348,23947.0
2021-04-26 15:10:00,39.11,39.12,39.09,39.1,23695.0,38.9348,38.9448,38.9149,38.9248,23695.0
2021-04-26 15:20:00,39.09,39.09,38.92,38.94,38897.0,38.9149,38.9149,38.7457,38.7656,38897.0
2021-04-26 15:30:00,38.94,39.08,38.93,39.08,72312.0,38.7656,38.9049,38.7556,38.9049,72312.0
2021-04-26 15:40:00,39.07,39.09,39.02,39.02,41463.0,38.895,38.9149,38.8452,38.8452,41463.0
2021-04-26 15:50:00,39.03,39.18,39.03,39.17,155400.0,38.8552,39.0045,38.8552,38.9945,155400.0
2021-04-27 09:30:00,39.12,39.23,38.88,39.12,77048.0,38.9448,39.0543,38.7058,38.9448,77048.0
2021-04-27 09:40:00,39.13,39.16,38.87,38.98,38043.0,38.9547,38.9846,38.6959,38.8054,38043.0
2021-04-27 09:50:00,38.98,39.12,38.98,39.04,27456.0,38.8054,38.9448,38.8054,38.8651,27456.0
2021-04-27 10:00:00,39.02,39.04,38.88,38.94,34719.0,38.8452,38.8651,38.7058,38.7656,34719.0
2021-04-27 10:10:00,38.94,39.06,38.89,38.98,40755.0,38.7656,38.885,38.7158,38.8054,40755.0
2021-04-27 10:20:00,38.97,39.12,38.97,39.09,34905.0,38.7954,38.9448,38.7954,38.9149,34905.0
2021-04-27 10:30:00,39.09,39.09,38.97,38.98,31334.0,38.9149,38.9149,38.7954,38.8054,31334.0
2021-04-27 10:40:00,38.97,39.08,38.95,39.07,29756.0,38.7954,38.9049,38.7755,38.895,29756.0
2021-04-27 10:50:00,39.08,39.13,39.05,39.11,22806.0,38.9049,38.9547,38.8751,38.9348,22806.0
2021-04-27 11:00:00,39.12,39.19,39.11,39.11,31875.0,38.9448,39.0144,38.9348,38.9348,31875.0
2021-04-27 11:10:00,39.1,39.19,39.09,39.17,28052.0,38.9248,39.0144,38.9149,38.9945,28052.0
2021-04-27 11:20:00,39.17,39.24,39.17,39.18,32814.0,38.9945,39.0642,38.9945,39.0045,32814.0
2021-04-27 11:30:00,39.18,39.24,39.18,39.22,22639.0,39.0045,39.0642,39.0045,39.0443,22639.0
2021-04-27 11:40:00,39.23,39.24,39.18,39.22,22509.0,39.0543,39.0642,39.0045,39.0443,22509.0
2021-04-27 11:50:00,39.23,39.3,39.23,39.27,23291.0,39.0543,39.124,39.0543,39.0941,23291.0
2021-04-27 12:00:00,39.28,39.42,39.28,39.35,45918.0,39.104,39.2434,39.104,39.1737,45918.0
2021-04-27 12:10:00,39.35,39.35,39.31,39.34,17916.0,39.1737,39.1737,39.1339,39.1638,17916.0
2021-04-27 12:20:00,39.33,39.44,39.32,39.37,23057.0,39.1538,39.2633,39.1439,39.1936,23057.0
2021-04-27 12:30:00,39.36,39.4,39.35,39.38,20480.0,39.1837,39.2235,39.1737,39.2036,20480.0
2021-04-27 12:40:00,39.39,39.4,39.28,39.29,20987.0,39.2135,39.2235,39.104,39.114,20987.0
2021-04-27 12:50:00,39.29,39.31,39.24,39.27,21509.0,39.114,39.1339,39.0642,39.0941,21509.0
2021-04-27 13:00:00,39.27,39.39,39.27,39.36,18422.0,39.0941,39.2135,39.0941,39.1837,18422.0
2021-04-27 13:10:00,39.34,39.37,39.28,39.32,24229.0,39.1638,39.1936,39.104,39.1439,24229.0
2021-04-27 13:20:00,39.32,39.35,39.25,39.28,25438.0,39.1439,39.1737,39.0742,39.104,25438.0
2021-04-27 13:30:00,39.29,39.31,39.22,39.27,28214.0,39.114,39.1339,39.0443,39.0941,28214.0
2021-04-27 13:40:00,39.27,39.32,39.25,39.27,23881.0,39.0941,39.1439,39.0742,39.0941,23881.0
2021-04-27 13:50:00,39.28,39.31,39.27,39.27,19641.0,39.104,39.1339,39.0941,39.0941,19641.0
2021-04-27 14:00:00,39.27,39.27,39.22,39.26,23665.0,39.0941,39.0941,39.0443,39.0841,23665.0
2021-04-27 14:10:00,39.25,39.28,39.25,39.27,14884.0,39.0742,39.104,39.0742,39.0941,14884.0
2021-04-27 14:20:00,39.27,39.3,39.23,39.3,26373.0,39.0941,39.124,39.0543,39.124,26373.0
2021-04-27 14:30:00,39.3,39.36,39.3,39.35,23165.0,39.124,39.1837,39.124,39.1737,23165.0
2021-04-27 14:40:00,39.35,39.38,39.34,39.37,19427.0,39.1737,39.2036,39.1638,39.1936,19427.0
2021-04-27 14:50:00,39.37,39.37,39.27,39.27,28964.0,39.1936,39.1936,39.0941,39.0941,28964.0
2021-04-27 15:00:00,39.26,39.34,39.26,39.3,20458.0,39.0841,39.1638,39.0841,39.124,20458.0
2021-04-27 15:10:00,39.3,39.34,39.28,39.32,16257.0,39.124,39.1638,39.104,39.1439,16257.0
2021-04-27 15:20:00,39.32,39.33,39.19,39.2,38473.0,39.1439,39.1538,39.0144,39.0244,38473.0
2021-04-27 15:30:00,39.2,39.32,39.19,39.23,52278.0,39.0244,39.1439,39.0144,39.0543,52278.0
2021-04-27 15:40:00,39.23,39.24,39.18,39.22,60573.0,39.0543,39.0642,39.0045,39.0443,60573.0
2021-04-27 15:50:00,39.22,39.31,39.22,39.26,172168.0,39.0443,39.1339,39.0443,39.0841,172168.0
2021-04-28 09:30:00,39.59,39.94,39.59,39.69,111411.0,39.4127,39.7611,39.4127,39.5122,111411.0
2021-04-28 09:40:00,39.68,39.83,39.57,39.73,77670.0,39.5022,39.6516,39.3927,39.552,77670.0
2021-04-28 09:50:00,39.73,39.73,39.62,39.73,38220.0,39.552,39.552,39.4425,39.552,38220.0
2021-04-28 10:00:00,39.74,39.77,39.68,39.75,40593.0,39.562,39.5918,39.5022,39.5719,40593.0
2021-04-28 10:10:00,39.74,39.81,39.66,39.7,46553.0,39.562,39.6317,39.4823,39.5222,46553.0
2021-04-28 10:20:00,39.73,39.86,39.71,39.75,45090.0,39.552,39.6814,39.5321,39.5719,45090.0
2021-04-28 10:30:00,39.78,39.79,39.71,39.78,59639.0,39.6018,39.6118,39.5321,39.6018,59639.0
2021-04-28 10:40:00,39.79,39.88,39.77,39.86,51147.0,39.6118,39.7014,39.5918,39.6814,51147.0
2021-04-28 10:50:00,39.87,39.98,39.87,39.98,33329.0,39.6914,39.8009,39.6914,39.8009,33329.0
2021-04-28 11:00:00,39.97,40.15,39.97,40.15,178909.0,39.7909,39.9701,39.7909,39.9701,178909.0
2021-04-28 11:10:00,40.15,40.19,40.09,40.17,148016.0,39.9701,40.01,39.9104,39.9901,148016.0
2021-04-28 11:20:00,40.17,40.21,40.15,40.2,196707.0,39.9901,40.0299,39.9701,40.0199,196707.0
2021-04-28 11:30:00,40.2,40.41,40.2,40.39,100712.0,40.0199,40.229,40.0199,40.2091,100712.0
2021-04-28 11:40:00,40.37,40.45,40.34,40.34,115370.0,40.1892,40.2688,40.1593,40.1593,115370.0
2021-04-28 11:50:00,40.34,40.38,40.3,40.37,16596.0,40.1593,40.1991,40.1195,40.1892,16596.0
2021-04-28 12:00:00,40.37,40.38,40.29,40.35,57014.0,40.1892,40.1991,40.1095,40.1692,57014.0
2021-04-28 12:10:00,40.34,40.42,40.34,40.42,29219.0,40.1593,40.2389,40.1593,40.2389,29219.0
2021-04-28 12:20:00,40.42,40.46,40.39,40.41,27320.0,40.2389,40.2788,40.2091,40.229,27320.0
2021-04-28 12:30:00,40.41,40.44,40.4,40.41,16669.0,40.229,40.2588,40.219,40.229,16669.0
2021-04-28 12:40:00,40.41,40.53,40.37,40.52,64575.0,40.229,40.3484,40.1892,40.3385,64575.0
2021-04-28 12:50:00,40.52,40.65,40.47,40.55,240473.0,40.3385,40.4679,40.2887,40.3684,240473.0
2021-04-28 13:00:00,40.54,40.71,40.52,40.7,64473.0,40.3584,40.5276,40.3385,40.5177,64473.0
2021-04-28 13:10:00,40.7,40.74,40.62,40.68,92409.0,40.5177,40.5575,40.438,40.4978,92409.0
2021-04-28 13:20:00,40.7,40.7,40.64,40.68,63750.0,40.5177,40.5177,40.4579,40.4978,63750.0
2021-04-28 13:30:00,40.68,40.69,40.58,40.62,37338.0,40.4978,40.5077,40.3982,40.438,37338.0
2021-04-28 13:40:00,40.62,40.65,40.62,40.63,25477.0,40.438,40.4679,40.438,40.448,25477.0
2021-04-28 13:50:00,40.63,40.67,40.61,40.63,57513.0,40.448,40.4878,40.4281,40.448,57513.0
2021-04-28 14:00:00,40.62,40.75,40.59,40.71,48825.0,40.438,40.5675,40.4082,40.5276,48825.0
2021-04-28 14:10:00,40.71,40.78,40.69,40.74,86032.0,40.5276,40.5973,40.5077,40.5575,86032.0
2021-04-28 14:20:00,40.74,40.77,40.71,40.71,35177.0,40.5575,40.5874,40.5276,40.5276,35177.0
2021-04-28 14:30:00,40.71,40.82,40.69,40.79,111088.0,40.5276,40.6371,40.5077,40.6073,111088.0
2021-04-28 14:40:00,40.8,40.81,40.72,40.73,62187.0,40.6172,40.6272,40.5376,40.5475,62187.0
2021-04-28 14:50:00,40.73,40.78,40.71,40.76,69535.0,40.5475,40.5973,40.5276,40.5774,69535.0
2021-04-28 15:00:00,40.76,40.81,40.74,40.77,71222.0,40.5774,40.6272,40.5575,40.5874,71222.0
2021-04-28 15:10:00,40.77,40.79,40.66,40.71,112162.0,40.5874,40.6073,40.4779,40.5276,112162.0
2021-04-28 15:20:00,40.71,40.78,40.66,40.73,65226.0,40.5276,40.5973,40.4779,40.5475,65226.0
2021-04-28 15:30:00,40.73,40.73,40.59,40.7,109009.0,40.5475,40.5475,40.4082,40.5177,109009.0
2021-04-28 15:40:00,40.7,40.78,40.67,40.77,136577.0,40.5177,40.5973,40.4878,40.5874,136577.0
2021-04-28 15:50:00,40.79,40.84,40.63,40.73,553483.0,40.6073,40.6571,40.448,40.5475,553483.0
2021-04-29 09:30:00,41.0,41.5,40.79,40.81,260700.0,40.8163,41.3141,40.6073,40.6272,260700.0
2021-04-29 09:40:00,40.8,40.88,40.59,40.77,63891.0,40.6172,40.6969,40.4082,40.5874,63891.0
2021-04-29 09:50:00,40.76,40.81,40.57,40.73,56693.0,40.5774,40.6272,40.3883,40.5475,56693.0
2021-04-29 10:00:00,40.74,40.74,40.49,40.6,82712.0,40.5575,40.5575,40.3086,40.4181,82712.0
2021-04-29 10:10:00,40.59,40.69,40.47,40.49,38937.0,40.4082,40.5077,40.2887,40.3086,38937.0
2021-04-29 10:20:00,40.46,40.49,40.41,40.43,31473.0,40.2788,40.3086,40.229,40.2489,31473.0
2021-04-29 10:30:00,40.42,40.42,40.26,40.37,63020.0,40.2389,40.2389,40.0797,40.1892,63020.0
2021-04-29 10:40:00,40.36,40.45,40.21,40.27,54930.0,40.1792,40.2688,40.0299,40.0896,54930.0
2021-04-29 10:50:00,40.27,40.43,40.27,40.4,48462.0,40.0896,40.2489,40.0896,40.219,48462.0
2021-04-29 11:00:00,40.41,40.41,40.35,40.39,28683.0,40.229,40.229,40.1692,40.2091,28683.0
2021-04-29 11:10:00,40.39,40.39,40.21,40.25,71966.0,40.2091,40.2091,40.0299,40.0697,71966.0
2021-04-29 11:20:00,40.25,40.31,40.18,40.29,36250.0,40.0697,40.1294,40.0,40.1095,36250.0
2021-04-29 11:30:00,40.27,40.29,40.13,40.15,29138.0,40.0896,40.1095,39.9502,39.9701,29138.0
2021-04-29 11:40:00,40.17,40.26,40.15,40.15,41862.0,39.9901,40.0797,39.9701,39.9701,41862.0
2021-04-29 11:50:00,40.14,40.15,39.92,39.96,39740.0,39.9602,39.9701,39.7412,39.781,39740.0
2021-04-29 12:00:00,39.94,39.97,39.8,39.88,58445.0,39.7611,39.7909,39.6217,39.7014,58445.0
2021-04-29 12:10:00,39.89,39.93,39.82,39.89,25228.0,39.7113,39.7511,39.6416,39.7113,25228.0
2021-04-29 12:20:00,39.9,39.91,39.74,39.78,15440.0,39.7213,39.7312,39.562,39.6018,15440.0
2021-04-29 12:30:00,39.78,39.91,39.77,39.89,28024.0,39.6018,39.7312,39.5918,39.7113,28024.0
2021-04-29 12:40:00,39.91,39.97,39.89,39.93,23712.0,39.7312,39.7909,39.7113,39.7511,23712.0
2021-04-29 12:50:00,39.92,39.98,39.89,39.98,21120.0,39.7412,39.8009,39.7113,39.8009,21120.0
2021-04-29 13:00:00,39.98,39.98,39.86,39.88,17646.0,39.8009,39.8009,39.6814,39.7014,17646.0
2021-04-29 13:10:00,39.89,39.92,39.83,39.84,13207.0,39.7113,39.7412,39.6516,39.6615,13207.0
2021-04-29 13:20:00,39.85,39.92,39.83,39.91,19332.0,39.6715,39.7412,39.6516,39.7312,19332.0
2021-04-29 13:30:00,39.91,39.95,39.88,39.88,19261.0,39.7312,39.771,39.7014,39.7014,19261.0
2021-04-29 13:40:00,39.88,39.99,39.87,39.93,25732.0,39.7014,39.8109,39.6914,39.7511,25732.0
2021-04-29 13:50:00,39.93,39.93,39.83,39.86,21164.0,39.7511,39.7511,39.6516,39.6814,21164.0
2021-04-29 14:00:00,39.86,39.89,39.81,39.87,15386.0,39.6814,39.7113,39.6317,39.6914,15386.0
2021-04-29 14:10:00,39.87,40.0,39.86,39.98,71312.0,39.6914,39.8208,39.6814,39.8009,71312.0
2021-04-29 14:20:00,39.97,39.98,39.89,39.92,18424.0,39.7909,39.8009,39.7113,39.7412,18424.0
2021-04-29 14:30:00,39.91,39.97,39.91,39.92,19244.0,39.7312,39.7909,39.7312,39.7412,19244.0
2021-04-29 14:40:00,39.93,39.94,39.85,39.86,34121.0,39.7511,39.7611,39.6715,39.6814,34121.0
2021-04-29 14:50:00,39.86,39.92,39.84,39.92,19110.0,39.6814,39.7412,39.6615,39.7412,19110.0
2021-04-29 15:00:00,39.91,39.93,39.86,39.87,24021.0,39.7312,39.7511,39.6814,39.6914,24021.0
2021-04-29 15:10:00,39.87,39.88,39.73,39.81,77603.0,39.6914,39.7014,39.552,39.6317,77603.0
2021-04-29 15:20:00,39.81,39.91,39.81,39.9,37236.0,39.6317,39.7312,39.6317,39.7213,37236.0
2021-04-29 15:30:00,39.9,39.94,39.88,39.93,48271.0,39.7213,39.7611,39.7014,39.7511,48271.0
2021-04-29 15:40:00,39.92,39.97,39.87,39.95,79459.0,39.7412,39.7909,39.6914,39.771,79459.0
2021-04-29 15:50:00,39.94,40.04,39.87,40.02,230131.0,39.7611,39.8606,39.6914,39.8407,230131.0
2021-04-30 09:30:00,39.13,39.42,39.06,39.39,122453.0,38.9547,39.2434,38.885,39.2135,122453.0
2021-04-30 09:40:00,39.45,39.5,39.29,39.45,49078.0,39.2733,39.3231,39.114,39.2733,49078.0
2021-04-30 09:50:00,39.45,39.47,39.34,39.41,39134.0,39.2733,39.2932,39.1638,39.2335,39134.0
2021-04-30 10:00:00,39.42,39.42,39.21,39.33,48734.0,39.2434,39.2434,39.0344,39.1538,48734.0
2021-04-30 10:10:00,39.33,39.33,39.15,39.16,42912.0,39.1538,39.1538,38.9746,38.9846,42912.0
2021-04-30 10:20:00,39.16,39.2,39.06,39.18,35130.0,38.9846,39.0244,38.885,39.0045,35130.0
2021-04-30 10:30:00,39.17,39.22,39.02,39.03,36671.0,38.9945,39.0443,38.8452,38.8552,36671.0
2021-04-30 10:40:00,39.02,39.18,39.0,39.08,34927.0,38.8452,39.0045,38.8253,38.9049,34927.0
2021-04-30 10:50:00,39.05,39.09,39.01,39.01,20554.0,38.8751,38.9149,38.8353,38.8353,20554.0
2021-04-30 11:00:00,39.01,39.06,39.01,39.06,23850.0,38.8353,38.885,38.8353,38.885,23850.0
2021-04-30 11:10:00,39.06,39.1,39.0,39.03,24332.0,38.885,38.9248,38.8253,38.8552,24332.0
2021-04-30 11:20:00,39.03,39.04,38.91,38.94,62422.0,38.8552,38.8651,38.7357,38.7656,62422.0
2021-04-30 11:30:00,38.93,39.05,38.89,39.03,37796.0,38.7556,38.8751,38.7158,38.8552,37796.0
2021-04-30 11:40:00,39.03,39.03,38.96,39.0,38334.0,38.8552,38.8552,38.7855,38.8253,38334.0
2021-04-30 11:50:00,39.0,39.05,38.94,38.96,29993.0,38.8253,38.8751,38.7656,38.7855,29993.0
2021-04-30 12:00:00,38.96,38.97,38.91,38.91,27092.0,38.7855,38.7954,38.7357,38.7357,27092.0
2021-04-30 12:10:00,38.91,38.97,38.91,38.96,22515.0,38.7357,38.7954,38.7357,38.7855,22515.0
2021-04-30 12:20:00,38.95,38.97,38.92,38.97,19657.0,38.7755,38.7954,38.7457,38.7954,19657.0
2021-04-30 12:30:00,38.96,38.99,38.93,38.93,37341.0,38.7855,38.8153,38.7556,38.7556,37341.0
2021-04-30 12:40:00,38.93,38.95,38.88,38.94,28862.0,38.7556,38.7755,38.7058,38.7656,28862.0
2021-04-30 12:50:00,38.93,38.96,38.91,38.95,17200.0,38.7556,38.7855,38.7357,38.7755,17200.0
2021-04-30 13:00:00,38.94,39.02,38.93,39.0,199893.0,38.7656,38.8452,38.7556,38.8253,199893.0
2021-04-30 13:10:00,39.01,39.01,38.94,38.97,21961.0,38.8353,38.8353,38.7656,38.7954,21961.0
2021-04-30 13:20:00,38.97,39.04,38.96,39.04,19766.0,38.7954,38.8651,38.7855,38.8651,19766.0
2021-04-30 13:30:00,39.03,39.1,39.03,39.07,19383.0,38.8552,38.9248,38.8552,38.895,19383.0
2021-04-30 13:40:00,39.06,39.1,39.02,39.03,19933.0,38.885,38.9248,38.8452,38.8552,19933.0
2021-04-30 13:50:00,39.03,39.03,38.87,38.95,30759.0,38.8552,38.8552,38.6959,38.7755,30759.0
2021-04-30 14:00:00,38.95,38.99,38.92,38.98,17445.0,38.7755,38.8153,38.7457,38.8054,17445.0
2021-04-30 14:10:00,38.98,39.01,38.95,39.0,23116.0,38.8054,38.8353,38.7755,38.8253,23116.0
2021-04-30 14:20:00,39.0,39.1,38.99,39.09,32198.0,38.8253,38.9248,38.8153,38.9149,32198.0
2021-04-30 14:30:00,39.09,39.09,39.05,39.07,25955.0,38.9149,38.9149,38.8751,38.895,25955.0
2021-04-30 14:40:00,39.06,39.1,39.02,39.02,21081.0,38.885,38.9248,38.8452,38.8452,21081.0
2021-04-30 14:50:00,38.99,39.01,38.93,38.98,26148.0,38.8153,38.8353,38.7556,38.8054,26148.0
2021-04-30 15:00:00,38.98,39.03,38.94,38.94,20987.0,38.8054,38.8552,38.7656,38.7656,20987.0
2021-04-30 15:10:00,38.94,39.03,38.86,38.87,54321.0,38.7656,38.8552,38.6859,38.6959,54321.0
2021-04-30 15:20:00,38.87,39.0,38.85,38.96,48195.0,38.6959,38.8253,38.676,38.7855,48195.0
2021-04-30 15:30:00,38.96,39.01,38.94,38.97,44672.0,38.7855,38.8353,38.7656,38.7954,44672.0
2021-04-30 15:40:00,38.97,39.03,38.94,39.03,88527.0,38.7954,38.8552,38.7656,38.8552,88527.0
2021-04-30 15:50:00,39.02,39.09,38.99,39.08,243323.0,38.8452,38.9149,38.8153,38.9049,243323.0
2021-05-03 09:30:00,39.61,39.66,38.79,39.17,251241.0,39.4326,39.4823,38.6162,38.9945,251241.0
2021-05-03 09:40:00,39.18,39.29,39.15,39.23,36966.0,39.0045,39.114,38.9746,39.0543,36966.0
2021-05-03 09:50:00,39.23,39.46,39.19,39.25,54373.0,39.0543,39.2832,39.0144,39.0742,54373.0
2021-05-03 10:00:00,39.24,39.35,39.09,39.11,85806.0,39.0642,39.1737,38.9149,38.9348,85806.0
2021-05-03 10:10:00,39.11,39.27,39.11,39.27,69224.0,38.9348,39.0941,38.9348,39.0941,69224.0
2021-05-03 10:20:00,39.27,39.28,39.17,39.21,53634.0,39.0941,39.104,38.9945,39.0344,53634.0
2021-05-03 10:30:00,39.23,39.38,39.23,39.27,83819.0,39.0543,39.2036,39.0543,39.0941,83819.0
2021-05-03 10:40:00,39.27,39.33,39.21,39.21,242736.0,39.0941,39.1538,39.0344,39.0344,242736.0
2021-05-03 10:50:00,39.21,39.24,39.05,39.1,548143.0,39.0344,39.0642,38.8751,38.9248,548143.0
2021-05-03 11:00:00,39.1,39.39,39.09,39.36,99387.0,38.9248,39.2135,38.9149,39.1837,99387.0
2021-05-03 11:10:00,39.35,39.37,39.1,39.13,64416.0,39.1737,39.1936,38.9248,38.9547,64416.0
2021-05-03 11:20:00,39.13,39.17,39.0,39.01,65857.0,38.9547,38.9945,38.8253,38.8353,65857.0
2021-05-03 11:30:00,39.0,39.1,38.99,39.04,59309.0,38.8253,38.9248,38.8153,38.8651,59309.0
2021-05-03 11:40:00,39.05,39.1,39.02,39.03,46455.0,38.8751,38.9248,38.8452,38.8552,46455.0
2021-05-03 11:50:00,39.03,39.08,38.94,39.05,368713.0,38.8552,38.9049,38.7656,38.8751,368713.0
2021-05-03 12:00:00,39.04,39.07,38.99,39.0,60585.0,38.8651,38.895,38.8153,38.8253,60585.0
2021-05-03 12:10:00,38.99,39.03,38.97,38.98,50414.0,38.8153,38.8552,38.7954,38.8054,50414.0
2021-05-03 12:20:00,38.97,39.0,38.96,38.97,59751.0,38.7954,38.8253,38.7855,38.7954,59751.0
2021-05-03 12:30:00,38.98,38.98,38.83,38.83,38481.0,38.8054,38.8054,38.6561,38.6561,38481.0
2021-05-03 12:40:00,38.84,38.9,38.83,38.9,40087.0,38.666,38.7257,38.6561,38.7257,40087.0
2021-05-03 12:50:00,38.9,38.9,38.77,38.79,47441.0,38.7257,38.7257,38.5963,38.6162,47441.0
2021-05-03 13:00:00,38.79,38.89,38.78,38.89,44309.0,38.6162,38.7158,38.6063,38.7158,44309.0
2021-05-03 13:10:00,38.89,38.89,38.83,38.84,28069.0,38.7158,38.7158,38.6561,38.666,28069.0
2021-05-03 13:20:00,38.84,38.86,38.76,38.8,39766.0,38.666,38.6859,38.5864,38.6262,39766.0
2021-05-03 13:30:00,38.79,38.82,38.74,38.79,63615.0,38.6162,38.6461,38.5665,38.6162,63615.0
2021-05-03 13:40:00,38.79,38.83,38.7,38.75,48629.0,38.6162,38.6561,38.5266,38.5764,48629.0
2021-05-03 13:50:00,38.76,38.77,38.73,38.77,35700.0,38.5864,38.5963,38.5565,38.5963,35700.0
2021-05-03 14:00:00,38.77,38.87,38.76,38.8,38807.0,38.5963,38.6959,38.5864,38.6262,38807.0
2021-05-03 14:10:00,38.8,38.88,38.78,38.88,36557.0,38.6262,38.7058,38.6063,38.7058,36557.0
2021-05-03 14:20:00,38.86,38.88,38.8,38.81,30415.0,38.6859,38.7058,38.6262,38.6361,30415.0
2021-05-03 14:30:00,38.81,38.89,38.8,38.86,35288.0,38.6361,38.7158,38.6262,38.6859,35288.0
2021-05-03 14:40:00,38.86,38.92,38.84,38.92,23817.0,38.6859,38.7457,38.666,38.7457,23817.0
2021-05-03 14:50:00,38.92,38.94,38.88,38.91,27866.0,38.7457,38.7656,38.7058,38.7357,27866.0
2021-05-03 15:00:00,38.91,38.91,38.78,38.78,37744.0,38.7357,38.7357,38.6063,38.6063,37744.0
2021-05-03 15:10:00,38.79,38.8,38.71,38.73,76925.0,38.6162,38.6262,38.5366,38.5565,76925.0
2021-05-03 15:20:00,38.73,38.74,38.64,38.67,44245.0,38.5565,38.5665,38.4669,38.4968,44245.0
2021-05-03 15:30:00,38.68,38.69,38.6,38.64,84710.0,38.5067,38.5167,38.4271,38.4669,84710.0
2021-05-03 15:40:00,38.63,38.68,38.62,38.67,77090.0,38.457,38.5067,38.447,38.4968,77090.0
2021-05-03 15:50:00,38.67,38.68,38.51,38.56,477445.0,38.4968,38.5067,38.3375,38.3873,477445.0
2021-05-04 09:30:00,38.35,38.56,38.2,38.39,90164.0,38.1782,38.3873,38.0289,38.218,90164.0
2021-05-04 09:40:00,38.38,38.4,38.09,38.12,64707.0,38.2081,38.228,37.9194,37.9492,64707.0
2021-05-04 09:50:00,38.1,38.1,37.87,37.89,52614.0,37.9293,37.9293,37.7004,37.7203,52614.0
2021-05-04 10:00:00,37.89,37.89,37.65,37.74,57624.0,37.7203,37.7203,37.4813,37.5709,57624.0
2021-05-04 10:10:00,37.74,37.74,37.49,37.67,138812.0,37.5709,37.5709,37.3221,37.5013,138812.0
2021-05-04 10:20:00,37.67,37.9,37.64,37.84,34333.0,37.5013,37.7302,37.4714,37.6705,34333.0
2021-05-04 10:30:00,37.84,37.84,37.66,37.75,43915.0,37.6705,37.6705,37.4913,37.5809,43915.0
2021-05-04 10:40:00,37.76,37.8,37.57,37.59,43337.0,37.5908,37.6307,37.4017,37.4216,43337.0
2021-05-04 10:50:00,37.58,37.6,37.48,37.5,72501.0,37.4117,37.4316,37.3121,37.332,72501.0
2021-05-04 11:00:00,37.5,37.65,37.5,37.64,42306.0,37.332,37.4813,37.332,37.4714,42306.0
2021-05-04 11:10:00,37.64,37.64,37.42,37.47,57002.0,37.4714,37.4714,37.2524,37.3021,57002.0
2021-05-04 11:20:00,37.48,37.65,37.4,37.57,368453.0,37.3121,37.4813,37.2325,37.4017,368453.0
2021-05-04 11:30:00,37.56,37.66,37.55,37.57,71913.0,37.3917,37.4913,37.3818,37.4017,71913.0
2021-05-04 11:40:00,37.57,37.58,37.44,37.57,57257.0,37.4017,37.4117,37.2723,37.4017,57257.0
2021-05-04 11:50:00,37.57,37.6,37.44,37.53,27120.0,37.4017,37.4316,37.2723,37.3619,27120.0
2021-05-04 12:00:00,37.52,37.6,37.5,37.55,42513.0,37.3519,37.4316,37.332,37.3818,42513.0
2021-05-04 12:10:00,37.56,37.7,37.54,37.66,52619.0,37.3917,37.5311,37.3718,37.4913,52619.0
2021-05-04 12:20:00,37.64,37.65,37.58,37.65,32160.0,37.4714,37.4813,37.4117,37.4813,32160.0
2021-05-04 12:30:00,37.65,37.72,37.54,37.65,161283.0,37.4813,37.551,37.3718,37.4813,161283.0
2021-05-04 12:40:00,37.65,37.73,37.59,37.73,46555.0,37.4813,37.561,37.4216,37.561,46555.0
2021-05-04 12:50:00,37.73,37.82,37.71,37.78,49297.0,37.561,37.6506,37.5411,37.6108,49297.0
2021-05-04 13:00:00,37.77,37.94,37.76,37.91,43724.0,37.6008,37.77,37.5908,37.7402,43724.0
2021-05-04 13:10:00,37.91,37.93,37.84,37.93,31548.0,37.7402,37.7601,37.6705,37.7601,31548.0
2021-05-04 13:20:00,37.93,37.94,37.85,37.91,31136.0,37.7601,37.77,37.6804,37.7402,31136.0
2021-05-04 13:30:00,37.91,38.0,37.88,37.94,31202.0,37.7402,37.8298,37.7103,37.77,31202.0
2021-05-04 13:40:00,37.94,37.95,37.84,37.91,31182.0,37.77,37.78,37.6705,37.7402,31182.0
2021-05-04 13:50:00,37.9,37.98,37.88,37.93,34163.0,37.7302,37.8099,37.7103,37.7601,34163.0
2021-05-04 14:00:00,37.93,38.0,37.91,37.97,33337.0,37.7601,37.8298,37.7402,37.7999,33337.0
2021-05-04 14:10:00,37.97,38.13,37.95,38.12,36238.0,37.7999,37.9592,37.78,37.9492,36238.0
2021-05-04 14:20:00,38.13,38.13,38.04,38.12,62451.0,37.9592,37.9592,37.8696,37.9492,62451.0
2021-05-04 14:30:00,38.13,38.19,38.11,38.15,50568.0,37.9592,38.0189,37.9393,37.9791,50568.0
2021-05-04 14:40:00,38.15,38.22,38.13,38.17,45283.0,37.9791,38.0488,37.9592,37.999,45283.0
2021-05-04 14:50:00,38.17,38.23,38.16,38.23,43269.0,37.999,38.0587,37.9891,38.0587,43269.0
2021-05-04 15:00:00,38.22,38.25,38.16,38.19,80266.0,38.0488,38.0787,37.9891,38.0189,80266.0
2021-05-04 15:10:00,38.19,38.22,38.12,38.16,70670.0,38.0189,38.0488,37.9492,37.9891,70670.0
2021-05-04 15:20:00,38.16,38.2,38.07,38.12,49411.0,37.9891,38.0289,37.8995,37.9492,49411.0
2021-05-04 15:30:00,38.11,38.25,38.08,38.22,62521.0,37.9393,38.0787,37.9094,38.0488,62521.0
2021-05-04 15:40:00,38.22,38.3,38.16,38.3,109891.0,38.0488,38.1284,37.9891,38.1284,109891.0
2021-05-04 15:50:00,38.31,38.42,38.23,38.4,393597.0,38.1384,38.2479,38.0587,38.228,393597.0
2021-05-05 09:30:00,37.69,37.98,37.6,37.83,232942.0,37.5212,37.8099,37.4316,37.6605,232942.0
2021-05-05 09:40:00,37.85,38.1,37.78,37.98,139325.0,37.6804,37.9293,37.6108,37.8099,139325.0
2021-05-05 09:50:00,38.0,38.01,37.79,37.83,48424.0,37.8298,37.8397,37.6207,37.6605,48424.0
2021-05-05 10:00:00,37.81,37.82,37.59,37.77,94813.0,37.6406,37.6506,37.4216,37.6008,94813.0
2021-05-05 10:10:00,37.74,37.98,37.71,37.94,34921.0,37.5709,37.8099,37.5411,37.77,34921.0
2021-05-05 10:20:00,37.93,37.97,37.84,37.94,63023.0,37.7601,37.7999,37.6705,37.77,63023.0
2021-05-05 10:30:00,37.93,38.03,37.91,38.03,27844.0,37.7601,37.8596,37.7402,37.8596,27844.0
2021-05-05 10:40:00,38.05,38.25,38.04,38.1,86233.0,37.8796,38.0787,37.8696,37.9293,86233.0
2021-05-05 10:50:00,38.1,38.25,38.09,38.24,98987.0,37.9293,38.0787,37.9194,38.0687,98987.0
2021-05-05 11:00:00,38.22,38.37,38.2,38.3,97323.0,38.0488,38.1981,38.0289,38.1284,97323.0
2021-05-05 11:10:00,38.3,38.47,38.28,38.43,76152.0,38.1284,38.2977,38.1085,38.2578,76152.0
2021-05-05 11:20:00,38.43,38.46,38.24,38.24,47130.0,38.2578,38.2877,38.0687,38.0687,47130.0
2021-05-05 11:30:00,38.22,38.38,38.22,38.38,63875.0,38.0488,38.2081,38.0488,38.2081,63875.0
2021-05-05 11:40:00,38.38,38.45,38.35,38.37,41082.0,38.2081,38.2778,38.1782,38.1981,41082.0
2021-05-05 11:50:00,38.37,38.45,38.35,38.43,51380.0,38.1981,38.2778,38.1782,38.2578,51380.0
2021-05-05 12:00:00,38.41,38.5,38.41,38.48,19673.0,38.2379,38.3275,38.2379,38.3076,19673.0
2021-05-05 12:10:00,38.47,38.5,38.4,38.4,18278.0,38.2977,38.3275,38.228,38.228,18278.0
2021-05-05 12:20:00,38.4,38.43,38.37,38.39,33264.0,38.228,38.2578,38.1981,38.218,33264.0
2021-05-05 12:30:00,38.39,38.4,38.29,38.29,23975.0,38.218,38.228,38.1185,38.1185,23975.0
2021-05-05 12:40:00,38.29,38.36,38.29,38.35,21319.0,38.1185,38.1882,38.1185,38.1782,21319.0
2021-05-05 12:50:00,38.35,38.37,38.29,38.29,21112.0,38.1782,38.1981,38.1185,38.1185,21112.0
2021-05-05 13:00:00,38.28,38.38,38.28,38.38,46439.0,38.1085,38.2081,38.1085,38.2081,46439.0
2021-05-05 13:10:00,38.37,38.47,38.35,38.45,84598.0,38.1981,38.2977,38.1782,38.2778,84598.0
2021-05-05 13:20:00,38.45,38.51,38.45,38.51,51004.0,38.2778,38.3375,38.2778,38.3375,51004.0
2021-05-05 13:30:00,38.52,38.64,38.5,38.61,110117.0,38.3474,38.4669,38.3275,38.437,110117.0
2021-05-05 13:40:00,38.6,38.61,38.52,38.58,81143.0,38.4271,38.437,38.3474,38.4072,81143.0
2021-05-05 13:50:00,38.58,38.66,38.58,38.65,36399.0,38.4072,38.4868,38.4072,38.4769,36399.0
2021-05-05 14:00:00,38.65,38.66,38.6,38.61,72503.0,38.4769,38.4868,38.4271,38.437,72503.0
2021-05-05 14:10:00,38.62,38.7,38.6,38.66,284368.0,38.447,38.5266,38.4271,38.4868,284368.0
2021-05-05 14:20:00,38.66,38.74,38.65,38.73,107692.0,38.4868,38.5665,38.4769,38.5565,107692.0
2021-05-05 14:30:00,38.73,38.77,38.71,38.75,41327.0,38.5565,38.5963,38.5366,38.5764,41327.0
2021-05-05 14:40:00,38.76,38.89,38.71,38.73,187902.0,38.5864,38.7158,38.5366,38.5565,187902.0
2021-05-05 14:50:00,38.74,38.82,38.74,38.79,69951.0,38.5665,38.6461,38.5665,38.6162,69951.0
2021-05-05 15:00:00,38.79,38.82,38.72,38.73,95604.0,38.6162,38.6461,38.5465,38.5565,95604.0
2021-05-05 15:10:00,38.73,38.77,38.59,38.61,101591.0,38.5565,38.5963,38.4171,38.437,101591.0
2021-05-05 15:20:00,38.6,38.6,38.49,38.5,93232.0,38.4271,38.4271,38.3176,38.3275,93232.0
2021-05-05 15:30:00,38.5,38.67,38.48,38.59,159049.0,38.3275,38.4968,38.3076,38.4171,159049.0
2021-05-05 15:40:00,38.59,38.6,38.49,38.5,85186.0,38.4171,38.4271,38.3176,38.3275,85186.0
2021-05-05 15:50:00,38.49,38.54,38.42,38.47,227262.0,38.3176,38.3674,38.2479,38.2977,227262.0
2021-05-06 09:30:00,39.09,40.03,38.93,39.94,384855.0,38.9149,39.8507,38.7556,39.7611,384855.0
2021-05-06 09:40:00,39.93,39.93,39.39,39.52,189984.0,39.7511,39.7511,39.2135,39.343,189984.0
2021-05-06 09:50:00,39.5,39.71,39.39,39.39,99264.0,39.3231,39.5321,39.2135,39.2135,99264.0
2021-05-06 10:00:00,39.39,39.42,39.07,39.08,70641.0,39.2135,39.2434,38.895,38.9049,70641.0
2021-05-06 10:10:00,39.07,39.19,39.03,39.08,57324.0,38.895,39.0144,38.8552,38.9049,57324.0
2021-05-06 10:20:00,39.07,39.2,39.0,39.18,63034.0,38.895,39.0244,38.8253,39.0045,63034.0
2021-05-06 10:30:00,39.17,39.29,39.1,39.27,46066.0,38.9945,39.114,38.9248,39.0941,46066.0
2021-05-06 10:40:00,39.27,39.47,39.25,39.27,80136.0,39.0941,39.2932,39.0742,39.0941,80136.0
2021-05-06 10:50:00,39.27,39.34,39.2,39.28,54510.0,39.0941,39.1638,39.0244,39.104,54510.0
2021-05-06 11:00:00,39.29,39.29,38.97,39.0,53511.0,39.114,39.114,38.7954,38.8253,53511.0
2021-05-06 11:10:00,39.0,39.13,38.97,39.09,35959.0,38.8253,38.9547,38.7954,38.9149,35959.0
2021-05-06 11:20:00,39.1,39.28,39.08,39.28,31951.0,38.9248,39.104,38.9049,39.104,31951.0
2021-05-06 11:30:00,39.29,39.52,39.26,39.5,48629.0,39.114,39.343,39.0841,39.3231,48629.0
2021-05-06 11:40:00,39.5,39.69,39.5,39.68,70354.0,39.3231,39.5122,39.3231,39.5022,70354.0
2021-05-06 11:50:00,39.68,39.77,39.65,39.69,41935.0,39.5022,39.5918,39.4724,39.5122,41935.0
2021-05-06 12:00:00,39.7,39.73,39.56,39.61,49656.0,39.5222,39.552,39.3828,39.4326,49656.0
2021-05-06 12:10:00,39.62,39.66,39.53,39.66,27110.0,39.4425,39.4823,39.3529,39.4823,27110.0
2021-05-06 12:20:00,39.66,39.78,39.63,39.77,52118.0,39.4823,39.6018,39.4525,39.5918,52118.0
2021-05-06 12:30:00,39.77,39.78,39.61,39.68,86853.0,39.5918,39.6018,39.4326,39.5022,86853.0
2021-05-06 12:40:00,39.68,39.73,39.66,39.73,26707.0,39.5022,39.552,39.4823,39.552,26707.0
2021-05-06 12:50:00,39.75,39.91,39.75,39.91,48209.0,39.5719,39.7312,39.5719,39.7312,48209.0
2021-05-06 13:00:00,39.91,39.94,39.7,39.75,40505.0,39.7312,39.7611,39.5222,39.5719,40505.0
2021-05-06 13:10:00,39.74,39.78,39.7,39.74,45744.0,39.562,39.6018,39.5222,39.562,45744.0
2021-05-06 13:20:00,39.75,39.78,39.67,39.71,36767.0,39.5719,39.6018,39.4923,39.5321,36767.0
2021-05-06 13:30:00,39.72,39.73,39.62,39.66,25865.0,39.5421,39.552,39.4425,39.4823,25865.0
2021-05-06 13:40:00,39.65,39.71,39.57,39.61,51765.0,39.4724,39.5321,39.3927,39.4326,51765.0
2021-05-06 13:50:00,39.6,39.6,39.54,39.58,29102.0,39.4226,39.4226,39.3629,39.4027,29102.0
2021-05-06 14:00:00,39.59,39.6,39.55,39.57,27305.0,39.4127,39.4226,39.3728,39.3927,27305.0
2021-05-06 14:10:00,39.57,39.6,39.36,39.5,83715.0,39.3927,39.4226,39.1837,39.3231,83715.0
2021-05-06 14:20:00,39.49,39.5,39.36,39.38,53450.0,39.3131,39.3231,39.1837,39.2036,53450.0
2021-05-06 14:30:00,39.38,39.4,39.3,39.38,56291.0,39.2036,39.2235,39.124,39.2036,56291.0
2021-05-06 14:40:00,39.37,39.39,39.3,39.37,52664.0,39.1936,39.2135,39.124,39.1936,52664.0
2021-05-06 14:50:00,39.36,39.39,39.24,39.24,53543.0,39.1837,39.2135,39.0642,39.0642,53543.0
2021-05-06 15:00:00,39.25,39.26,39.18,39.21,59610.0,39.0742,39.0841,39.0045,39.0344,59610.0
2021-05-06 15:10:00,39.23,39.3,39.21,39.23,66378.0,39.0543,39.124,39.0344,39.0543,66378.0
2021-05-06 15:20:00,39.22,39.27,39.15,39.23,60802.0,39.0443,39.0941,38.9746,39.0543,60802.0
2021-05-06 15:30:00,39.23,39.27,39.17,39.23,78950.0,39.0543,39.0941,38.9945,39.0543,78950.0
2021-05-06 15:40:00,39.24,39.27,39.2,39.26,115472.0,39.0642,39.0941,39.0244,39.0841,115472.0
2021-05-06 15:50:00,39.26,39.36,39.24,39.28,301567.0,39.0841,39.1837,39.0642,39.104,301567.0
2021-05-07 09:30:00,39.15,39.56,39.0,39.53,124959.0,38.9746,39.3828,38.8253,39.3529,124959.0
2021-05-07 09:40:00,39.56,39.84,39.5,39.79,55993.0,39.3828,39.6615,39.3231,39.6118,55993.0
2021-05-07 09:50:00,39.81,39.81,39.45,39.55,53447.0,39.6317,39.6317,39.2733,39.3728,53447.0
2021-05-07 10:00:00,39.54,39.75,39.47,39.75,54696.0,39.3629,39.5719,39.2932,39.5719,54696.0
2021-05-07 10:10:00,39.75,39.81,39.7,39.74,75351.0,39.5719,39.6317,39.5222,39.562,75351.0
2021-05-07 10:20:00,39.74,39.77,39.61,39.74,63889.0,39.562,39.5918,39.4326,39.562,63889.0
2021-05-07 10:30:00,39.75,39.78,39.67,39.71,62992.0,39.5719,39.6018,39.4923,39.5321,62992.0
2021-05-07 10:40:00,39.71,39.88,39.67,39.68,53840.0,39.5321,39.7014,39.4923,39.5022,53840.0
2021-05-07 10:50:00,39.69,39.7,39.42,39.51,53373.0,39.5122,39.5222,39.2434,39.333,53373.0
2021-05-07 11:00:00,39.52,39.53,39.41,39.48,55579.0,39.343,39.3529,39.2335,39.3031,55579.0
2021-05-07 11:10:00,39.46,39.51,39.41,39.48,48296.0,39.2832,39.333,39.2335,39.3031,48296.0
2021-05-07 11:20:00,39.49,39.51,39.36,39.4,43624.0,39.3131,39.333,39.1837,39.2235,43624.0
2021-05-07 11:30:00,39.39,39.47,39.37,39.46,26032.0,39.2135,39.2932,39.1936,39.2832,26032.0
2021-05-07 11:40:00,39.45,39.53,39.43,39.5,35577.0,39.2733,39.3529,39.2534,39.3231,35577.0
2021-05-07 11:50:00,39.5,39.57,39.43,39.5,552039.0,39.3231,39.3927,39.2534,39.3231,552039.0
2021-05-07 12:00:00,39.5,39.51,39.45,39.46,27466.0,39.3231,39.333,39.2733,39.2832,27466.0
2021-05-07 12:10:00,39.46,39.48,39.42,39.45,15180.0,39.2832,39.3031,39.2434,39.2733,15180.0
2021-05-07 12:20:00,39.46,39.5,39.45,39.46,14186.0,39.2832,39.3231,39.2733,39.2832,14186.0
2021-05-07 12:30:00,39.47,39.48,39.3,39.3,11455.0,39.2932,39.3031,39.124,39.124,11455.0
2021-05-07 12:40:00,39.3,39.3,39.22,39.24,13117.0,39.124,39.124,39.0443,39.0642,13117.0
2021-05-07 12:50:00,39.25,39.32,39.25,39.3,13884.0,39.0742,39.1439,39.0742,39.124,13884.0
2021-05-07 13:00:00,39.28,39.29,39.19,39.2,16323.0,39.104,39.114,39.0144,39.0244,16323.0
2021-05-07 13:10:00,39.21,39.26,39.13,39.13,26485.0,39.0344,39.0841,38.9547,38.9547,26485.0
2021-05-07 13:20:00,39.12,39.24,39.12,39.19,39552.0,38.9448,39.0642,38.9448,39.0144,39552.0
2021-05-07 13:30:00,39.2,39.27,39.19,39.22,22746.0,39.0244,39.0941,39.0144,39.0443,22746.0
2021-05-07 13:40:00,39.22,39.22,39.17,39.17,22947.0,39.0443,39.0443,38.9945,38.9945,22947.0
2021-05-07 13:50:00,39.14,39.18,38.97,38.99,40131.0,38.9647,39.0045,38.7954,38.8153,40131.0
2021-05-07 14:00:00,38.98,39.05,38.9,39.05,35800.0,38.8054,38.8751,38.7257,38.8751,35800.0
2021-05-07 14:10:00,39.05,39.07,39.01,39.05,20780.0,38.8751,38.895,38.8353,38.8751,20780.0
2021-05-07 14:20:00,39.04,39.06,39.01,39.02,14143.0,38.8651,38.885,38.8353,38.8452,14143.0
2021-05-07 14:30:00,39.02,39.03,38.96,39.02,19539.0,38.8452,38.8552,38.7855,38.8452,19539.0
2021-05-07 14:40:00,39.01,39.05,38.93,39.05,22899.0,38.8353,38.8751,38.7556,38.8751,22899.0
2021-05-07 14:50:00,39.06,39.1,39.05,39.09,24102.0,38.885,38.9248,38.8751,38.9149,24102.0
2021-05-07 15:00:00,39.08,39.16,39.08,39.15,27250.0,38.9049,38.9846,38.9049,38.9746,27250.0
2021-05-07 15:10:00,39.16,39.23,39.14,39.22,24380.0,38.9846,39.0543,38.9647,39.0443,24380.0
2021-05-07 15:20:00,39.21,39.27,39.2,39.21,165221.0,39.0344,39.0941,39.0244,39.0344,165221.0
2021-05-07 15:30:00,39.22,39.28,39.2,39.24,44591.0,39.0443,39.104,39.0244,39.0642,44591.0
2021-05-07 15:40:00,39.24,39.28,39.22,39.27,209167.0,39.0642,39.104,39.0443,39.0941,209167.0
2021-05-07 15:50:00,39.27,39.27,39.16,39.22,171213.0,39.0941,39.0941,38.9846,39.0443,171213.0
2021-05-10 09:30:00,38.6,38.67,37.73,37.74,129288.0,38.4271,38.4968,37.561,37.5709,129288.0
2021-05-10 09:40:00,37.73,37.77,37.51,37.73,116121.0,37.561,37.6008,37.342,37.561,116121.0
2021-05-10 09:50:00,37.75,37.75,37.55,37.58,163748.0,37.5809,37.5809,37.3818,37.4117,163748.0
2021-05-10 10:00:00,37.57,37.57,37.2,37.28,135418.0,37.4017,37.4017,37.0334,37.113,135418.0
2021-05-10 10:10:00,37.3,37.66,37.28,37.66,98484.0,37.1329,37.4913,37.113,37.4913,98484.0
2021-05-10 10:20:00,37.66,37.72,37.44,37.47,118484.0,37.4913,37.551,37.2723,37.3021,118484.0
2021-05-10 10:30:00,37.46,37.68,37.36,37.67,52657.0,37.2922,37.5112,37.1926,37.5013,52657.0
2021-05-10 10:40:00,37.67,37.67,37.5,37.5,100443.0,37.5013,37.5013,37.332,37.332,100443.0
2021-05-10 10:50:00,37.51,37.51,37.31,37.38,70002.0,37.342,37.342,37.1429,37.2126,70002.0
2021-05-10 11:00:00,37.37,37.37,37.15,37.18,268491.0,37.2026,37.2026,36.9836,37.0134,268491.0
2021-05-10 11:10:00,37.17,37.18,36.96,36.99,113410.0,37.0035,37.0134,36.7944,36.8243,113410.0
2021-05-10 11:20:00,36.99,37.09,36.93,36.98,136932.0,36.8243,36.9239,36.7646,36.8143,136932.0
2021-05-10 11:30:00,36.98,37.03,36.91,37.02,49472.0,36.8143,36.8641,36.7447,36.8542,49472.0
2021-05-10 11:40:00,37.03,37.15,37.0,37.15,72403.0,36.8641,36.9836,36.8343,36.9836,72403.0
2021-05-10 11:50:00,37.15,37.28,37.13,37.21,42671.0,36.9836,37.113,36.9637,37.0433,42671.0
2021-05-10 12:00:00,37.21,37.29,37.17,37.18,71491.0,37.0433,37.123,37.0035,37.0134,71491.0
2021-05-10 12:10:00,37.17,37.18,37.08,37.16,72137.0,37.0035,37.0134,36.9139,36.9935,72137.0
2021-05-10 12:20:00,37.15,37.15,37.09,37.11,33756.0,36.9836,36.9836,36.9239,36.9438,33756.0
2021-05-10 12:30:00,37.11,37.13,37.09,37.12,21500.0,36.9438,36.9637,36.9239,36.9537,21500.0
2021-05-10 12:40:00,37.12,37.12,36.93,36.95,63506.0,36.9537,36.9537,36.7646,36.7845,63506.0
2021-05-10 12:50:00,36.95,36.97,36.9,36.93,17569.0,36.7845,36.8044,36.7347,36.7646,17569.0
2021-05-10 13:00:00,36.91,36.96,36.89,36.92,23476.0,36.7447,36.7944,36.7247,36.7546,23476.0
2021-05-10 13:10:00,36.92,36.92,36.83,36.88,24548.0,36.7546,36.7546,36.665,36.7148,24548.0
2021-05-10 13:20:00,36.88,36.96,36.84,36.89,28393.0,36.7148,36.7944,36.675,36.7247,28393.0
2021-05-10 13:30:00,36.88,36.92,36.86,36.89,18981.0,36.7148,36.7546,36.6949,36.7247,18981.0
2021-05-10 13:40:00,36.89,36.91,36.83,36.87,20331.0,36.7247,36.7447,36.665,36.7048,20331.0
2021-05-10 13:50:00,36.87,36.94,36.85,36.92,24953.0,36.7048,36.7745,36.6849,36.7546,24953.0
2021-05-10 14:00:00,36.9,36.94,36.85,36.91,54486.0,36.7347,36.7745,36.6849,36.7447,54486.0
2021-05-10 14:10:00,36.91,36.91,36.71,36.79,68808.0,36.7447,36.7447,36.5456,36.6252,68808.0
2021-05-10 14:20:00,36.77,36.78,36.65,36.69,26215.0,36.6053,36.6152,36.4858,36.5256,26215.0
2021-05-10 14:30:00,36.67,36.78,36.64,36.74,71642.0,36.5057,36.6152,36.4759,36.5754,71642.0
2021-05-10 14:40:00,36.73,36.76,36.68,36.75,32920.0,36.5655,36.5953,36.5157,36.5854,32920.0
2021-05-10 14:50:00,36.74,36.76,36.7,36.75,51252.0,36.5754,36.5953,36.5356,36.5854,51252.0
2021-05-10 15:00:00,36.74,36.8,36.73,36.79,62937.0,36.5754,36.6352,36.5655,36.6252,62937.0
2021-05-10 15:10:00,36.78,36.84,36.78,36.82,48759.0,36.6152,36.675,36.6152,36.6551,48759.0
2021-05-10 15:20:00,36.83,36.93,36.78,36.93,76811.0,36.665,36.7646,36.6152,36.7646,76811.0
2021-05-10 15:30:00,36.93,37.01,36.78,36.8,167954.0,36.7646,36.8442,36.6152,36.6352,167954.0
2021-05-10 15:40:00,36.81,36.97,36.75,36.95,254580.0,36.6451,36.8044,36.5854,36.7845,254580.0
2021-05-10 15:50:00,36.95,36.95,36.74,36.81,469858.0,36.7845,36.7845,36.5754,36.6451,469858.0
2021-05-11 09:30:00,36.09,36.24,35.93,35.96,308852.0,35.9283,36.0777,35.769,35.7989,308852.0
2021-05-11 09:40:00,35.96,36.4,35.96,36.34,140996.0,35.7989,36.2369,35.7989,36.1772,140996.0
2021-05-11 09:50:00,36.31,36.67,36.31,36.66,101233.0,36.1473,36.5057,36.1473,36.4958,101233.0
2021-05-11 10:00:00,36.65,36.69,36.49,36.49,118184.0,36.4858,36.5256,36.3265,36.3265,118184.0
2021-05-11 10:10:00,36.47,36.55,36.31,36.45,106679.0,36.3066,36.3863,36.1473,36.2867,106679.0
2021-05-11 10:20:00,36.47,36.6,36.34,36.34,63977.0,36.3066,36.436,36.1772,36.1772,63977.0
2021-05-11 10:30:00,36.33,36.45,36.3,36.32,70477.0,36.1673,36.2867,36.1374,36.1573,70477.0
2021-05-11 10:40:00,36.32,36.56,36.3,36.56,70661.0,36.1573,36.3962,36.1374,36.3962,70661.0
2021-05-11 10:50:00,36.56,36.73,36.55,36.63,52779.0,36.3962,36.5655,36.3863,36.4659,52779.0
2021-05-11 11:00:00,36.63,36.67,36.52,36.63,61191.0,36.4659,36.5057,36.3564,36.4659,61191.0
2021-05-11 11:10:00,36.63,36.96,36.61,36.92,54984.0,36.4659,36.7944,36.446,36.7546,54984.0
2021-05-11 11:20:00,36.92,36.98,36.87,36.96,67149.0,36.7546,36.8143,36.7048,36.7944,67149.0
2021-05-11 11:30:00,36.95,37.02,36.94,36.99,87628.0,36.7845,36.8542,36.7745,36.8243,87628.0
2021-05-11 11:40:00,37.0,37.0,36.83,36.99,58710.0,36.8343,36.8343,36.665,36.8243,58710.0
2021-05-11 11:50:00,36.98,37.04,36.92,36.92,67382.0,36.8143,36.8741,36.7546,36.7546,67382.0
2021-05-11 12:00:00,36.93,37.0,36.91,36.96,81913.0,36.7646,36.8343,36.7447,36.7944,81913.0
2021-05-11 12:10:00,36.95,37.01,36.93,36.97,58850.0,36.7845,36.8442,36.7646,36.8044,58850.0
2021-05-11 12:20:00,36.97,37.02,36.94,36.96,88748.0,36.8044,36.8542,36.7745,36.7944,88748.0
2021-05-11 12:30:00,36.97,37.03,36.91,37.02,54407.0,36.8044,36.8641,36.7447,36.8542,54407.0
2021-05-11 12:40:00,37.01,37.02,36.89,36.95,70623.0,36.8442,36.8542,36.7247,36.7845,70623.0
2021-05-11 12:50:00,36.95,37.0,36.9,36.99,55005.0,36.7845,36.8343,36.7347,36.8243,55005.0
2021-05-11 13:00:00,36.99,37.02,36.96,37.01,88227.0,36.8243,36.8542,36.7944,36.8442,88227.0
2021-05-11 13:10:00,37.02,37.06,36.98,37.0,68355.0,36.8542,36.894,36.8143,36.8343,68355.0
2021-05-11 13:20:00,37.0,37.17,36.97,37.15,43865.0,36.8343,37.0035,36.8044,36.9836,43865.0
2021-05-11 13:30:00,37.16,37.17,37.1,37.12,53504.0,36.9935,37.0035,36.9338,36.9537,53504.0
2021-05-11 13:40:00,37.13,37.18,37.12,37.15,68338.0,36.9637,37.0134,36.9537,36.9836,68338.0
2021-05-11 13:50:00,37.15,37.21,37.09,37.16,68023.0,36.9836,37.0433,36.9239,36.9935,68023.0
2021-05-11 14:00:00,37.17,37.2,37.06,37.07,52724.0,37.0035,37.0334,36.894,36.9039,52724.0
2021-05-11 14:10:00,37.08,37.12,37.04,37.12,68630.0,36.9139,36.9537,36.8741,36.9537,68630.0
2021-05-11 14:20:00,37.12,37.22,37.09,37.22,45984.0,36.9537,37.0533,36.9239,37.0533,45984.0
2021-05-11 14:30:00,37.21,37.21,37.04,37.07,59317.0,37.0433,37.0433,36.8741,36.9039,59317.0
2021-05-11 14:40:00,37.06,37.13,37.04,37.12,54193.0,36.894,36.9637,36.8741,36.9537,54193.0
2021-05-11 14:50:00,37.12,37.14,37.05,37.08,56788.0,36.9537,36.9736,36.884,36.9139,56788.0
2021-05-11 15:00:00,37.08,37.12,37.07,37.08,64184.0,36.9139,36.9537,36.9039,36.9139,64184.0
2021-05-11 15:10:00,37.08,37.19,37.06,37.18,105161.0,36.9139,37.0234,36.894,37.0134,105161.0
2021-05-11 15:20:00,37.18,37.26,37.15,37.25,81199.0,37.0134,37.0931,36.9836,37.0831,81199.0
2021-05-11 15:30:00,37.25,37.27,37.05,37.12,124346.0,37.0831,37.103,36.884,36.9537,124346.0
2021-05-11 15:40:00,37.11,37.17,37.1,37.16,120909.0,36.9438,37.0035,36.9338,36.9935,120909.0
2021-05-11 15:50:00,37.16,37.23,37.15,37.15,349783.0,36.9935,37.0632,36.9836,36.9836,349783.0
2021-05-12 09:30:00,37.0,37.27,36.63,36.91,94624.0,36.8343,37.103,36.4659,36.7447,94624.0
2021-05-12 09:40:00,36.9,36.97,36.74,36.84,55040.0,36.7347,36.8044,36.5754,36.675,55040.0
2021-05-12 09:50:00,36.83,36.86,36.64,36.65,46999.0,36.665,36.6949,36.4759,36.4858,46999.0
2021-05-12 10:00:00,36.64,36.88,36.58,36.75,55995.0,36.4759,36.7148,36.4161,36.5854,55995.0
2021-05-12 10:10:00,36.76,36.77,36.5,36.6,43869.0,36.5953,36.6053,36.3365,36.436,43869.0
2021-05-12 10:20:00,36.59,36.71,36.58,36.64,23364.0,36.4261,36.5456,36.4161,36.4759,23364.0
2021-05-12 10:30:00,36.63,36.71,36.55,36.67,48757.0,36.4659,36.5456,36.3863,36.5057,48757.0
2021-05-12 10:40:00,36.67,36.68,36.54,36.54,31105.0,36.5057,36.5157,36.3763,36.3763,31105.0
2021-05-12 10:50:00,36.54,36.56,36.44,36.47,48223.0,36.3763,36.3962,36.2768,36.3066,48223.0
2021-05-12 11:00:00,36.47,36.65,36.45,36.6,80012.0,36.3066,36.4858,36.2867,36.436,80012.0
2021-05-12 11:10:00,36.59,36.68,36.54,36.64,170178.0,36.4261,36.5157,36.3763,36.4759,170178.0
2021-05-12 11:20:00,36.64,36.65,36.39,36.41,172672.0,36.4759,36.4858,36.227,36.2469,172672.0
2021-05-12 11:30:00,36.4,36.49,36.33,36.41,98852.0,36.2369,36.3265,36.1673,36.2469,98852.0
2021-05-12 11:40:00,36.43,36.48,36.4,36.43,38996.0,36.2668,36.3166,36.2369,36.2668,38996.0
2021-05-12 11:50:00,36.42,36.44,36.29,36.32,26575.0,36.2569,36.2768,36.1274,36.1573,26575.0
2021-05-12 12:00:00,36.3,36.37,36.25,36.33,39622.0,36.1374,36.2071,36.0876,36.1673,39622.0
2021-05-12 12:10:00,36.32,36.32,36.19,36.29,25201.0,36.1573,36.1573,36.0279,36.1274,25201.0
2021-05-12 12:20:00,36.3,36.37,36.26,36.37,24473.0,36.1374,36.2071,36.0976,36.2071,24473.0
2021-05-12 12:30:00,36.35,36.37,36.3,36.31,22990.0,36.1872,36.2071,36.1374,36.1473,22990.0
2021-05-12 12:40:00,36.31,36.35,36.26,36.33,30904.0,36.1473,36.1872,36.0976,36.1673,30904.0
2021-05-12 12:50:00,36.34,36.35,36.22,36.27,23609.0,36.1772,36.1872,36.0577,36.1075,23609.0
2021-05-12 13:00:00,36.28,36.37,36.26,36.3,34515.0,36.1175,36.2071,36.0976,36.1374,34515.0
2021-05-12 13:10:00,36.3,36.3,36.13,36.14,103626.0,36.1374,36.1374,35.9682,35.9781,103626.0
2021-05-12 13:20:00,36.13,36.22,36.07,36.19,106277.0,35.9682,36.0577,35.9084,36.0279,106277.0
2021-05-12 13:30:00,36.2,36.21,36.08,36.15,156965.0,36.0378,36.0478,35.9184,35.9881,156965.0
2021-05-12 13:40:00,36.15,36.19,36.11,36.11,28613.0,35.9881,36.0279,35.9482,35.9482,28613.0
2021-05-12 13:50:00,36.13,36.19,36.11,36.17,21748.0,35.9682,36.0279,35.9482,36.008,21748.0
2021-05-12 14:00:00,36.16,36.22,36.13,36.14,30587.0,35.998,36.0577,35.9682,35.9781,30587.0
2021-05-12 14:10:00,36.13,36.14,36.05,36.1,21696.0,35.9682,35.9781,35.8885,35.9383,21696.0
2021-05-12 14:20:00,36.13,36.15,36.05,36.09,28145.0,35.9682,35.9881,35.8885,35.9283,28145.0
2021-05-12 14:30:00,36.09,36.12,36.03,36.09,49024.0,35.9283,35.9582,35.8686,35.9283,49024.0
2021-05-12 14:40:00,36.08,36.14,36.03,36.12,49297.0,35.9184,35.9781,35.8686,35.9582,49297.0
2021-05-12 14:50:00,36.12,36.16,36.01,36.05,50888.0,35.9582,35.998,35.8487,35.8885,50888.0
2021-05-12 15:00:00,36.03,36.1,35.98,36.03,127798.0,35.8686,35.9383,35.8188,35.8686,127798.0
2021-05-12 15:10:00,36.03,36.05,35.95,35.97,55310.0,35.8686,35.8885,35.789,35.8089,55310.0
2021-05-12 15:20:00,35.97,36.05,35.93,36.04,70050.0,35.8089,35.8885,35.769,35.8786,70050.0
2021-05-12 15:30:00,36.04,36.06,35.99,36.0,80277.0,35.8786,35.8985,35.8288,35.8387,80277.0
2021-05-12 15:40:00,36.0,36.2,35.99,36.09,127129.0,35.8387,36.0378,35.8288,35.9283,127129.0
2021-05-12 15:50:00,36.09,36.16,36.06,36.14,267160.0,35.9283,35.998,35.8985,35.9781,267160.0
2021-05-13 09:30:00,36.21,36.64,36.2,36.49,233727.0,36.0478,36.4759,36.0378,36.3265,233727.0
2021-05-13 09:40:00,36.48,36.62,36.41,36.56,140734.0,36.3166,36.456,36.2469,36.3962,140734.0
2021-05-13 09:50:00,36.56,36.94,36.56,36.86,148767.0,36.3962,36.7745,36.3962,36.6949,148767.0
2021-05-13 10:00:00,36.86,37.02,36.86,36.97,81090.0,36.6949,36.8542,36.6949,36.8044,81090.0
2021-05-13 10:10:00,36.96,36.99,36.73,36.77,33925.0,36.7944,36.8243,36.5655,36.6053,33925.0
2021-05-13 10:20:00,36.76,36.86,36.72,36.8,32426.0,36.5953,36.6949,36.5555,36.6352,32426.0
2021-05-13 10:30:00,36.82,36.83,36.67,36.73,36851.0,36.6551,36.665,36.5057,36.5655,36851.0
2021-05-13 10:40:00,36.75,36.75,36.57,36.6,50428.0,36.5854,36.5854,36.4062,36.436,50428.0
2021-05-13 10:50:00,36.59,36.69,36.53,36.58,57746.0,36.4261,36.5256,36.3664,36.4161,57746.0
2021-05-13 11:00:00,36.58,36.58,36.39,36.44,26410.0,36.4161,36.4161,36.227,36.2768,26410.0
2021-05-13 11:10:00,36.44,36.45,36.29,36.33,42180.0,36.2768,36.2867,36.1274,36.1673,42180.0
2021-05-13 11:20:00,36.32,36.37,36.19,36.21,31933.0,36.1573,36.2071,36.0279,36.0478,31933.0
2021-05-13 11:30:00,36.21,36.25,36.14,36.19,33812.0,36.0478,36.0876,35.9781,36.0279,33812.0
2021-05-13 11:40:00,36.18,36.18,36.03,36.1,25937.0,36.0179,36.0179,35.8686,35.9383,25937.0
2021-05-13 11:50:00,36.1,36.13,35.99,36.02,21865.0,35.9383,35.9682,35.8288,35.8586,21865.0
2021-05-13 12:00:00,36.05,36.14,36.04,36.13,26555.0,35.8885,35.9781,35.8786,35.9682,26555.0
2021-05-13 12:10:00,36.13,36.25,36.13,36.19,19857.0,35.9682,36.0876,35.9682,36.0279,19857.0
2021-05-13 12:20:00,36.2,36.24,36.15,36.23,20232.0,36.0378,36.0777,35.9881,36.0677,20232.0
2021-05-13 12:30:00,36.24,36.33,36.21,36.21,25049.0,36.0777,36.1673,36.0478,36.0478,25049.0
2021-05-13 12:40:00,36.21,36.21,36.12,36.2,17443.0,36.0478,36.0478,35.9582,36.0378,17443.0
2021-05-13 12:50:00,36.2,36.21,35.95,35.97,27357.0,36.0378,36.0478,35.789,35.8089,27357.0
2021-05-13 13:00:00,35.97,36.05,35.92,36.04,25469.0,35.8089,35.8885,35.7591,35.8786,25469.0
2021-05-13 13:10:00,36.02,36.08,35.99,36.0,49097.0,35.8586,35.9184,35.8288,35.8387,49097.0
2021-05-13 13:20:00,36.0,36.01,35.89,35.95,23820.0,35.8387,35.8487,35.7292,35.789,23820.0
2021-05-13 13:30:00,35.94,35.95,35.75,35.82,29030.0,35.779,35.789,35.5899,35.6595,29030.0
2021-05-13 13:40:00,35.83,35.84,35.73,35.76,21270.0,35.6695,35.6795,35.5699,35.5998,21270.0
2021-05-13 13:50:00,35.78,35.89,35.78,35.86,22995.0,35.6197,35.7292,35.6197,35.6994,22995.0
2021-05-13 14:00:00,35.87,36.13,35.87,36.08,27396.0,35.7093,35.9682,35.7093,35.9184,27396.0
2021-05-13 14:10:00,36.07,36.12,35.9,35.91,178654.0,35.9084,35.9582,35.7392,35.7491,178654.0
2021-05-13 14:20:00,35.9,36.02,35.89,36.01,40606.0,35.7392,35.8586,35.7292,35.8487,40606.0
2021-05-13 14:30:00,36.0,36.2,35.99,36.14,28543.0,35.8387,36.0378,35.8288,35.9781,28543.0
2021-05-13 14:40:00,36.14,36.21,36.11,36.18,19732.0,35.9781,36.0478,35.9482,36.0179,19732.0
2021-05-13 14:50:00,36.18,36.19,36.1,36.11,32127.0,36.0179,36.0279,35.9383,35.9482,32127.0
2021-05-13 15:00:00,36.1,36.2,36.1,36.16,30551.0,35.9383,36.0378,35.9383,35.998,30551.0
2021-05-13 15:10:00,36.17,36.18,36.08,36.17,51254.0,36.008,36.0179,35.9184,36.008,51254.0
2021-05-13 15:20:00,36.17,36.18,36.09,36.14,59043.0,36.008,36.0179,35.9283,35.9781,59043.0
2021-05-13 15:30:00,36.14,36.21,36.11,36.16,48139.0,35.9781,36.0478,35.9482,35.998,48139.0
2021-05-13 15:40:00,36.16,36.19,36.03,36.04,85311.0,35.998,36.0279,35.8686,35.8786,85311.0
2021-05-13 15:50:00,36.05,36.06,35.99,36.0,195676.0,35.8885,35.8985,35.8288,35.8387,195676.0
2021-05-14 09:30:00,36.49,36.63,36.31,36.42,147241.0,36.3265,36.4659,36.1473,36.2569,147241.0
2021-05-14 09:40:00,36.43,36.63,36.4,36.56,96248.0,36.2668,36.4659,36.2369,36.3962,96248.0
2021-05-14 09:50:00,36.58,36.96,36.58,36.91,121664.0,36.4161,36.7944,36.4161,36.7447,121664.0
2021-05-14 10:00:00,36.92,37.04,36.85,36.94,74115.0,36.7546,36.8741,36.6849,36.7745,74115.0
2021-05-14 10:10:00,36.94,37.09,36.91,37.07,39870.0,36.7745,36.9239,36.7447,36.9039,39870.0
2021-05-14 10:20:00,37.05,37.2,37.02,37.17,42246.0,36.884,37.0334,36.8542,37.0035,42246.0
2021-05-14 10:30:00,37.15,37.22,37.09,37.15,79634.0,36.9836,37.0533,36.9239,36.9836,79634.0
2021-05-14 10:40:00,37.16,37.27,37.14,37.27,70815.0,36.9935,37.103,36.9736,37.103,70815.0
2021-05-14 10:50:00,37.29,37.35,37.21,37.23,106773.0,37.123,37.1827,37.0433,37.0632,106773.0
2021-05-14 11:00:00,37.23,37.25,37.06,37.06,45961.0,37.0632,37.0831,36.894,36.894,45961.0
2021-05-14 11:10:00,37.07,37.24,37.06,37.24,24444.0,36.9039,37.0732,36.894,37.0732,24444.0
2021-05-14 11:20:00,37.23,37.28,37.19,37.24,33701.0,37.0632,37.113,37.0234,37.0732,33701.0
2021-05-14 11:30:00,37.23,37.27,37.18,37.22,31579.0,37.0632,37.103,37.0134,37.0533,31579.0
2021-05-14 11:40:00,37.22,37.39,37.18,37.32,65927.0,37.0533,37.2225,37.0134,37.1528,65927.0
2021-05-14 11:50:00,37.34,37.49,37.34,37.47,39929.0,37.1727,37.3221,37.1727,37.3021,39929.0
2021-05-14 12:00:00,37.48,37.51,37.45,37.45,62062.0,37.3121,37.342,37.2822,37.2822,62062.0
2021-05-14 12:10:00,37.46,37.5,37.38,37.44,53234.0,37.2922,37.332,37.2126,37.2723,53234.0
2021-05-14 12:20:00,37.45,37.48,37.42,37.43,33133.0,37.2822,37.3121,37.2524,37.2623,33133.0
2021-05-14 12:30:00,37.43,37.45,37.36,37.44,95764.0,37.2623,37.2822,37.1926,37.2723,95764.0
2021-05-14 12:40:00,37.44,37.52,37.42,37.47,36616.0,37.2723,37.3519,37.2524,37.3021,36616.0
2021-05-14 12:50:00,37.48,37.49,37.43,37.47,24998.0,37.3121,37.3221,37.2623,37.3021,24998.0
2021-05-14 13:00:00,37.48,37.5,37.43,37.48,30457.0,37.3121,37.332,37.2623,37.3121,30457.0
2021-05-14 13:10:00,37.48,37.54,37.46,37.52,55940.0,37.3121,37.3718,37.2922,37.3519,55940.0
2021-05-14 13:20:00,37.52,37.55,37.46,37.47,26760.0,37.3519,37.3818,37.2922,37.3021,26760.0
2021-05-14 13:30:00,37.47,37.49,37.39,37.48,154587.0,37.3021,37.3221,37.2225,37.3121,154587.0
2021-05-14 13:40:00,37.48,37.59,37.47,37.58,32026.0,37.3121,37.4216,37.3021,37.4117,32026.0
2021-05-14 13:50:00,37.59,37.61,37.51,37.51,29937.0,37.4216,37.4415,37.342,37.342,29937.0
2021-05-14 14:00:00,37.5,37.56,37.49,37.5,39051.0,37.332,37.3917,37.3221,37.332,39051.0
2021-05-14 14:10:00,37.49,37.56,37.49,37.54,28394.0,37.3221,37.3917,37.3221,37.3718,28394.0
2021-05-14 14:20:00,37.54,37.58,37.47,37.48,113792.0,37.3718,37.4117,37.3021,37.3121,113792.0
2021-05-14 14:30:00,37.48,37.53,37.47,37.49,45616.0,37.3121,37.3619,37.3021,37.3221,45616.0
2021-05-14 14:40:00,37.5,37.59,37.49,37.56,44073.0,37.332,37.4216,37.3221,37.3917,44073.0
2021-05-14 14:50:00,37.56,37.63,37.54,37.59,52160.0,37.3917,37.4614,37.3718,37.4216,52160.0
2021-05-14 15:00:00,37.58,37.58,37.5,37.54,45689.0,37.4117,37.4117,37.332,37.3718,45689.0
2021-05-14 15:10:00,37.54,37.59,37.51,37.58,43641.0,37.3718,37.4216,37.342,37.4117,43641.0
2021-05-14 15:20:00,37.58,37.58,37.49,37.54,156559.0,37.4117,37.4117,37.3221,37.3718,156559.0
2021-05-14 15:30:00,37.54,37.6,37.52,37.6,111234.0,37.3718,37.4316,37.3519,37.4316,111234.0
2021-05-14 15:40:00,37.6,37.61,37.49,37.54,139154.0,37.4316,37.4415,37.3221,37.3718,139154.0
2021-05-14 15:50:00,37.54,37.58,37.44,37.52,594087.0,37.3718,37.4117,37.2723,37.3519,594087.0
2021-05-17 09:30:00,38.63,38.68,37.53,37.59,182544.0,38.457,38.5067,37.3619,37.4216,182544.0
2021-05-17 09:40:00,37.62,38.08,37.6,37.96,299929.0,37.4515,37.9094,37.4316,37.79,299929.0
2021-05-17 09:50:00,37.95,38.0,37.78,37.95,473233.0,37.78,37.8298,37.6108,37.78,473233.0
2021-05-17 10:00:00,37.94,38.27,37.76,38.17,204299.0,37.77,38.0986,37.5908,37.999,204299.0
2021-05-17 10:10:00,38.17,38.46,38.15,38.46,120972.0,37.999,38.2877,37.9791,38.2877,120972.0
2021-05-17 10:20:00,38.48,38.62,38.34,38.36,84896.0,38.3076,38.447,38.1683,38.1882,84896.0
2021-05-17 10:30:00,38.35,38.67,38.34,38.63,98577.0,38.1782,38.4968,38.1683,38.457,98577.0
2021-05-17 10:40:00,38.63,38.72,38.56,38.72,62954.0,38.457,38.5465,38.3873,38.5465,62954.0
2021-05-17 10:50:00,38.74,38.98,38.7,38.98,133696.0,38.5665,38.8054,38.5266,38.8054,133696.0
2021-05-17 11:00:00,38.95,38.97,38.62,38.7,109695.0,38.7755,38.7954,38.447,38.5266,109695.0
2021-05-17 11:10:00,38.69,38.9,38.62,38.78,74598.0,38.5167,38.7257,38.447,38.6063,74598.0
2021-05-17 11:20:00,38.79,38.92,38.77,38.84,70507.0,38.6162,38.7457,38.5963,38.666,70507.0
2021-05-17 11:30:00,38.83,38.94,38.78,38.88,72212.0,38.6561,38.7656,38.6063,38.7058,72212.0
2021-05-17 11:40:00,38.89,39.08,38.88,39.0,89758.0,38.7158,38.9049,38.7058,38.8253,89758.0
2021-05-17 11:50:00,39.0,39.02,38.91,38.98,79097.0,38.8253,38.8452,38.7357,38.8054,79097.0
2021-05-17 12:00:00,38.98,39.0,38.89,38.95,69254.0,38.8054,38.8253,38.7158,38.7755,69254.0
2021-05-17 12:10:00,38.94,39.0,38.9,39.0,41834.0,38.7656,38.8253,38.7257,38.8253,41834.0
2021-05-17 12:20:00,39.0,39.08,38.99,39.06,60737.0,38.8253,38.9049,38.8153,38.885,60737.0
2021-05-17 12:30:00,39.07,39.17,39.05,39.15,54928.0,38.895,38.9945,38.8751,38.9746,54928.0
2021-05-17 12:40:00,39.15,39.15,39.02,39.03,57408.0,38.9746,38.9746,38.8452,38.8552,57408.0
2021-05-17 12:50:00,39.03,39.13,38.98,39.09,42793.0,38.8552,38.9547,38.8054,38.9149,42793.0
2021-05-17 13:00:00,39.09,39.15,39.07,39.11,61952.0,38.9149,38.9746,38.895,38.9348,61952.0
2021-05-17 13:10:00,39.1,39.16,39.06,39.14,68154.0,38.9248,38.9846,38.885,38.9647,68154.0
2021-05-17 13:20:00,39.14,39.29,39.14,39.21,117215.0,38.9647,39.114,38.9647,39.0344,117215.0
2021-05-17 13:30:00,39.22,39.26,39.11,39.18,62443.0,39.0443,39.0841,38.9348,39.0045,62443.0
2021-05-17 13:40:00,39.19,39.19,39.04,39.13,48766.0,39.0144,39.0144,38.8651,38.9547,48766.0
2021-05-17 13:50:00,39.14,39.14,38.99,39.02,44429.0,38.9647,38.9647,38.8153,38.8452,44429.0
2021-05-17 14:00:00,39.02,39.08,38.98,39.07,43402.0,38.8452,38.9049,38.8054,38.895,43402.0
2021-05-17 14:10:00,39.07,39.12,39.04,39.06,51851.0,38.895,38.9448,38.8651,38.885,51851.0
2021-05-17 14:20:00,39.06,39.1,38.98,39.01,48648.0,38.885,38.9248,38.8054,38.8353,48648.0
2021-05-17 14:30:00,39.01,39.1,38.99,39.03,48349.0,38.8353,38.9248,38.8153,38.8552,48349.0
2021-05-17 14:40:00,39.03,39.05,38.98,39.04,38702.0,38.8552,38.8751,38.8054,38.8651,38702.0
2021-05-17 14:50:00,39.04,39.16,39.02,39.12,59331.0,38.8651,38.9846,38.8452,38.9448,59331.0
2021-05-17 15:00:00,39.12,39.18,39.07,39.09,71896.0,38.9448,39.0045,38.895,38.9149,71896.0
2021-05-17 15:10:00,39.09,39.14,39.05,39.06,165018.0,38.9149,38.9647,38.8751,38.885,165018.0
2021-05-17 15:20:00,39.07,39.07,38.9,38.92,80507.0,38.895,38.895,38.7257,38.7457,80507.0
2021-05-17 15:30:00,38.92,38.97,38.89,38.93,110060.0,38.7457,38.7954,38.7158,38.7556,110060.0
2021-05-17 15:40:00,38.93,39.07,38.93,39.02,142252.0,38.7556,38.895,38.7556,38.8452,142252.0
2021-05-17 15:50:00,39.02,39.05,38.89,38.92,714965.0,38.8452,38.8751,38.7158,38.7457,714965.0
2021-05-18 09:30:00,39.31,39.89,39.3,39.8,135823.0,39.1339,39.7113,39.124,39.6217,135823.0
2021-05-18 09:40:00,39.79,39.95,39.65,39.73,79547.0,39.6118,39.771,39.4724,39.552,79547.0
2021-05-18 09:50:00,39.75,39.97,39.72,39.81,61463.0,39.5719,39.7909,39.5421,39.6317,61463.0
2021-05-18 10:00:00,39.83,39.83,39.57,39.71,89090.0,39.6516,39.6516,39.3927,39.5321,89090.0
2021-05-18 10:10:00,39.72,39.86,39.64,39.74,69827.0,39.5421,39.6814,39.4624,39.562,69827.0
2021-05-18 10:20:00,39.73,39.91,39.71,39.87,65690.0,39.552,39.7312,39.5321,39.6914,65690.0
2021-05-18 10:30:00,39.88,39.91,39.81,39.84,88466.0,39.7014,39.7312,39.6317,39.6615,88466.0
2021-05-18 10:40:00,39.84,39.85,39.7,39.79,81117.0,39.6615,39.6715,39.5222,39.6118,81117.0
2021-05-18 10:50:00,39.79,39.82,39.65,39.68,93118.0,39.6118,39.6416,39.4724,39.5022,93118.0
2021-05-18 11:00:00,39.71,39.75,39.65,39.73,77284.0,39.5321,39.5719,39.4724,39.552,77284.0
2021-05-18 11:10:00,39.73,39.88,39.73,39.87,77491.0,39.552,39.7014,39.552,39.6914,77491.0
2021-05-18 11:20:00,39.87,39.88,39.82,39.84,74882.0,39.6914,39.7014,39.6416,39.6615,74882.0
2021-05-18 11:30:00,39.84,39.86,39.67,39.83,80795.0,39.6615,39.6814,39.4923,39.6516,80795.0
2021-05-18 11:40:00,39.82,39.85,39.75,39.83,63497.0,39.6416,39.6715,39.5719,39.6516,63497.0
2021-05-18 11:50:00,39.82,39.85,39.74,39.75,67403.0,39.6416,39.6715,39.562,39.5719,67403.0
2021-05-18 12:00:00,39.75,39.8,39.66,39.7,177513.0,39.5719,39.6217,39.4823,39.5222,177513.0
2021-05-18 12:10:00,39.7,39.92,39.7,39.89,74591.0,39.5222,39.7412,39.5222,39.7113,74591.0
2021-05-18 12:20:00,39.9,39.99,39.87,39.98,55112.0,39.7213,39.8109,39.6914,39.8009,55112.0
2021-05-18 12:30:00,39.98,39.99,39.95,39.98,53265.0,39.8009,39.8109,39.771,39.8009,53265.0
2021-05-18 12:40:00,39.98,40.0,39.91,39.95,60879.0,39.8009,39.8208,39.7312,39.771,60879.0
2021-05-18 12:50:00,39.95,40.0,39.91,39.94,55833.0,39.771,39.8208,39.7312,39.7611,55833.0
2021-05-18 13:00:00,39.94,39.94,39.82,39.89,102243.0,39.7611,39.7611,39.6416,39.7113,102243.0
2021-05-18 13:10:00,39.89,39.91,39.83,39.85,115120.0,39.7113,39.7312,39.6516,39.6715,115120.0
2021-05-18 13:20:00,39.84,39.85,39.73,39.73,88971.0,39.6615,39.6715,39.552,39.552,88971.0
2021-05-18 13:30:00,39.73,39.82,39.69,39.73,68194.0,39.552,39.6416,39.5122,39.552,68194.0
2021-05-18 13:40:00,39.73,39.78,39.68,39.71,82325.0,39.552,39.6018,39.5022,39.5321,82325.0
2021-05-18 13:50:00,39.71,39.84,39.69,39.8,48357.0,39.5321,39.6615,39.5122,39.6217,48357.0
2021-05-18 14:00:00,39.8,39.82,39.72,39.72,64547.0,39.6217,39.6416,39.5421,39.5421,64547.0
2021-05-18 14:10:00,39.72,39.88,39.71,39.85,75114.0,39.5421,39.7014,39.5321,39.6715,75114.0
2021-05-18 14:20:00,39.84,39.87,39.77,39.79,71691.0,39.6615,39.6914,39.5918,39.6118,71691.0
2021-05-18 14:30:00,39.8,39.85,39.65,39.7,94866.0,39.6217,39.6715,39.4724,39.5222,94866.0
2021-05-18 14:40:00,39.69,39.71,39.61,39.66,80669.0,39.5122,39.5321,39.4326,39.4823,80669.0
2021-05-18 14:50:00,39.66,39.77,39.61,39.75,88898.0,39.4823,39.5918,39.4326,39.5719,88898.0
2021-05-18 15:00:00,39.75,39.81,39.74,39.75,84179.0,39.5719,39.6317,39.562,39.5719,84179.0
2021-05-18 15:10:00,39.75,39.8,39.7,39.8,88431.0,39.5719,39.6217,39.5222,39.6217,88431.0
2021-05-18 15:20:00,39.8,39.8,39.72,39.77,143893.0,39.6217,39.6217,39.5421,39.5918,143893.0
2021-05-18 15:30:00,39.77,39.82,39.73,39.78,137476.0,39.5918,39.6416,39.552,39.6018,137476.0
2021-05-18 15:40:00,39.79,39.86,39.71,39.73,301323.0,39.6118,39.6814,39.5321,39.552,301323.0
2021-05-18 15:50:00,39.73,39.73,39.41,39.44,457133.0,39.552,39.552,39.2335,39.2633,457133.0
2021-05-19 09:30:00,39.22,39.58,38.42,38.94,439358.0,39.0443,39.4027,38.2479,38.7656,439358.0
2021-05-19 09:40:00,38.93,40.56,38.78,40.35,476499.0,38.7556,40.3783,38.6063,40.1692,476499.0
2021-05-19 09:50:00,40.36,40.69,40.22,40.53,287252.0,40.1792,40.5077,40.0398,40.3484,287252.0
2021-05-19 10:00:00,40.52,40.82,40.48,40.77,211351.0,40.3385,40.6371,40.2987,40.5874,211351.0
2021-05-19 10:10:00,40.76,41.18,40.73,41.07,227539.0,40.5774,40.9955,40.5475,40.886,227539.0
2021-05-19 10:20:00,41.07,41.28,40.96,41.15,110738.0,40.886,41.0951,40.7765,40.9657,110738.0
2021-05-19 10:30:00,41.15,41.22,40.82,40.96,143224.0,40.9657,41.0354,40.6371,40.7765,143224.0
2021-05-19 10:40:00,40.98,41.12,40.95,41.06,90014.0,40.7964,40.9358,40.7666,40.8761,90014.0
2021-05-19 10:50:00,41.05,41.11,40.99,41.05,96742.0,40.8661,40.9258,40.8064,40.8661,96742.0
2021-05-19 11:00:00,41.04,41.05,40.92,41.01,94253.0,40.8562,40.8661,40.7367,40.8263,94253.0
2021-05-19 11:10:00,41.02,41.23,40.99,41.15,133299.0,40.8362,41.0453,40.8064,40.9657,133299.0
2021-05-19 11:20:00,41.15,41.35,41.14,41.16,73648.0,40.9657,41.1648,40.9557,40.9756,73648.0
2021-05-19 11:30:00,41.16,41.21,41.01,41.19,67882.0,40.9756,41.0254,40.8263,41.0055,67882.0
2021-05-19 11:40:00,41.18,41.19,40.85,40.91,89820.0,40.9955,41.0055,40.667,40.7267,89820.0
2021-05-19 11:50:00,40.91,41.05,40.87,40.97,111933.0,40.7267,40.8661,40.6869,40.7865,111933.0
2021-05-19 12:00:00,40.96,40.97,40.85,40.88,113140.0,40.7765,40.7865,40.667,40.6969,113140.0
2021-05-19 12:10:00,40.88,40.99,40.84,40.86,87874.0,40.6969,40.8064,40.6571,40.677,87874.0
2021-05-19 12:20:00,40.86,40.97,40.79,40.94,60054.0,40.677,40.7865,40.6073,40.7566,60054.0
2021-05-19 12:30:00,40.94,41.01,40.91,40.95,55386.0,40.7566,40.8263,40.7267,40.7666,55386.0
2021-05-19 12:40:00,40.94,40.94,40.76,40.84,38000.0,40.7566,40.7566,40.5774,40.6571,38000.0
2021-05-19 12:50:00,40.84,41.0,40.81,40.89,49637.0,40.6571,40.8163,40.6272,40.7068,49637.0
2021-05-19 13:00:00,40.89,40.95,40.86,40.89,35105.0,40.7068,40.7666,40.677,40.7068,35105.0
2021-05-19 13:10:00,40.9,41.01,40.88,40.89,100283.0,40.7168,40.8263,40.6969,40.7068,100283.0
2021-05-19 13:20:00,40.9,41.02,40.87,40.98,75072.0,40.7168,40.8362,40.6869,40.7964,75072.0
2021-05-19 13:30:00,40.98,40.99,40.86,40.9,146687.0,40.7964,40.8064,40.677,40.7168,146687.0
2021-05-19 13:40:00,40.9,40.99,40.84,40.98,156018.0,40.7168,40.8064,40.6571,40.7964,156018.0
2021-05-19 13:50:00,40.98,41.2,40.97,41.17,63665.0,40.7964,41.0154,40.7865,40.9856,63665.0
2021-05-19 14:00:00,41.16,41.25,40.98,41.06,68376.0,40.9756,41.0652,40.7964,40.8761,68376.0
2021-05-19 14:10:00,41.07,41.14,41.03,41.14,55073.0,40.886,40.9557,40.8462,40.9557,55073.0
2021-05-19 14:20:00,41.13,41.4,41.12,41.16,90369.0,40.9458,41.2145,40.9358,40.9756,90369.0
2021-05-19 14:30:00,41.17,41.24,40.99,41.05,95556.0,40.9856,41.0553,40.8064,40.8661,95556.0
2021-05-19 14:40:00,41.06,41.1,41.01,41.03,77849.0,40.8761,40.9159,40.8263,40.8462,77849.0
2021-05-19 14:50:00,41.03,41.11,40.99,41.01,54029.0,40.8462,40.9258,40.8064,40.8263,54029.0
2021-05-19 15:00:00,41.0,41.11,40.98,41.08,72987.0,40.8163,40.9258,40.7964,40.896,72987.0
2021-05-19 15:10:00,41.07,41.19,41.07,41.13,64127.0,40.886,41.0055,40.886,40.9458,64127.0
2021-05-19 15:20:00,41.14,41.22,41.08,41.19,83827.0,40.9557,41.0354,40.896,41.0055,83827.0
2021-05-19 15:30:00,41.18,41.19,41.07,41.11,80705.0,40.9955,41.0055,40.886,40.9258,80705.0
2021-05-19 15:40:00,41.11,41.13,40.94,40.96,151687.0,40.9258,40.9458,40.7566,40.7765,151687.0
2021-05-19 15:50:00,40.96,41.08,40.91,41.02,387034.0,40.7765,40.896,40.7267,40.8362,387034.0
2021-05-20 09:30:00,40.76,41.41,40.52,41.15,220945.0,40.5774,41.2245,40.3385,40.9657,220945.0
2021-05-20 09:40:00,41.18,41.41,41.11,41.33,100088.0,40.9955,41.2245,40.9258,41.1449,100088.0
2021-05-20 09:50:00,41.34,41.4,40.93,41.13,124116.0,41.1548,41.2145,40.7466,40.9458,124116.0
2021-05-20 10:00:00,41.14,41.2,41.0,41.08,82812.0,40.9557,41.0154,40.8163,40.896,82812.0
2021-05-20 10:10:00,41.08,41.13,41.0,41.13,159847.0,40.896,40.9458,40.8163,40.9458,159847.0
2021-05-20 10:20:00,41.13,41.37,41.12,41.34,100742.0,40.9458,41.1847,40.9358,41.1548,100742.0
2021-05-20 10:30:00,41.35,41.45,41.28,41.29,131350.0,41.1648,41.2643,41.0951,41.105,131350.0
2021-05-20 10:40:00,41.29,41.4,41.29,41.39,61137.0,41.105,41.2145,41.105,41.2046,61137.0
2021-05-20 10:50:00,41.4,41.4,41.33,41.34,68899.0,41.2145,41.2145,41.1449,41.1548,68899.0
2021-05-20 11:00:00,41.34,41.42,41.33,41.41,70991.0,41.1548,41.2345,41.1449,41.2245,70991.0
2021-05-20 11:10:00,41.41,41.52,41.4,41.51,84083.0,41.2245,41.334,41.2145,41.3241,84083.0
2021-05-20 11:20:00,41.51,41.57,41.42,41.54,63611.0,41.3241,41.3838,41.2345,41.3539,63611.0
2021-05-20 11:30:00,41.53,41.61,41.52,41.54,85888.0,41.344,41.4236,41.334,41.3539,85888.0
2021-05-20 11:40:00,41.54,41.57,41.51,41.54,47902.0,41.3539,41.3838,41.3241,41.3539,47902.0
2021-05-20 11:50:00,41.54,41.66,41.54,41.66,74080.0,41.3539,41.4734,41.3539,41.4734,74080.0
2021-05-20 12:00:00,41.66,41.71,41.61,41.64,77857.0,41.4734,41.5232,41.4236,41.4535,77857.0
2021-05-20 12:10:00,41.63,41.7,41.59,41.67,37835.0,41.4435,41.5132,41.4037,41.4833,37835.0
2021-05-20 12:20:00,41.65,41.69,41.62,41.68,46920.0,41.4634,41.5032,41.4336,41.4933,46920.0
2021-05-20 12:30:00,41.68,41.69,41.59,41.6,33307.0,41.4933,41.5032,41.4037,41.4136,33307.0
2021-05-20 12:40:00,41.6,41.67,41.43,41.46,94397.0,41.4136,41.4833,41.2444,41.2743,94397.0
2021-05-20 12:50:00,41.46,41.52,41.46,41.5,44588.0,41.2743,41.334,41.2743,41.3141,44588.0
2021-05-20 13:00:00,41.49,41.51,41.44,41.48,28605.0,41.3041,41.3241,41.2544,41.2942,28605.0
2021-05-20 13:10:00,41.49,41.59,41.46,41.57,41939.0,41.3041,41.4037,41.2743,41.3838,41939.0
2021-05-20 13:20:00,41.57,41.63,41.53,41.54,26729.0,41.3838,41.4435,41.344,41.3539,26729.0
2021-05-20 13:30:00,41.53,41.67,41.53,41.66,31144.0,41.344,41.4833,41.344,41.4734,31144.0
2021-05-20 13:40:00,41.67,41.7,41.59,41.65,58406.0,41.4833,41.5132,41.4037,41.4634,58406.0
2021-05-20 13:50:00,41.63,41.64,41.49,41.55,31202.0,41.4435,41.4535,41.3041,41.3639,31202.0
2021-05-20 14:00:00,41.55,41.56,41.39,41.41,43309.0,41.3639,41.3738,41.2046,41.2245,43309.0
2021-05-20 14:10:00,41.41,41.46,41.31,41.34,52755.0,41.2245,41.2743,41.1249,41.1548,52755.0
2021-05-20 14:20:00,41.33,41.36,41.28,41.31,38372.0,41.1449,41.1747,41.0951,41.1249,38372.0
2021-05-20 14:30:00,41.3,41.35,41.26,41.29,48656.0,41.115,41.1648,41.0752,41.105,48656.0
2021-05-20 14:40:00,41.29,41.4,41.27,41.38,36158.0,41.105,41.2145,41.0851,41.1946,36158.0
2021-05-20 14:50:00,41.38,41.5,41.36,41.48,52803.0,41.1946,41.3141,41.1747,41.2942,52803.0
2021-05-20 15:00:00,41.45,41.46,41.39,41.41,42031.0,41.2643,41.2743,41.2046,41.2245,42031.0
2021-05-20 15:10:00,41.41,41.51,41.4,41.47,55767.0,41.2245,41.3241,41.2145,41.2842,55767.0
2021-05-20 15:20:00,41.47,41.48,41.41,41.43,52122.0,41.2842,41.2942,41.2245,41.2444,52122.0
2021-05-20 15:30:00,41.44,41.46,41.34,41.39,80777.0,41.2544,41.2743,41.1548,41.2046,80777.0
2021-05-20 15:40:00,41.38,41.4,41.32,41.32,101098.0,41.1946,41.2145,41.1349,41.1349,101098.0
2021-05-20 15:50:00,41.32,41.34,41.21,41.3,296952.0,41.1349,41.1548,41.0254,41.115,296952.0
2021-05-21 09:30:00,41.69,41.69,40.48,40.57,316352.0,41.5032,41.5032,40.2987,40.3883,316352.0
2021-05-21 09:40:00,40.56,40.85,40.56,40.67,66184.0,40.3783,40.667,40.3783,40.4878,66184.0
2021-05-21 09:50:00,40.66,40.67,40.32,40.36,63525.0,40.4779,40.4878,40.1394,40.1792,63525.0
2021-05-21 10:00:00,40.35,40.37,39.88,39.97,118309.0,40.1692,40.1892,39.7014,39.7909,118309.0
2021-05-21 10:10:00,39.99,40.03,39.76,39.94,156490.0,39.8109,39.8507,39.5819,39.7611,156490.0
2021-05-21 10:20:00,39.91,40.36,39.9,40.3,58910.0,39.7312,40.1792,39.7213,40.1195,58910.0
2021-05-21 10:30:00,40.3,40.33,40.14,40.19,36370.0,40.1195,40.1493,39.9602,40.01,36370.0
2021-05-21 10:40:00,40.19,40.22,40.09,40.15,37515.0,40.01,40.0398,39.9104,39.9701,37515.0
2021-05-21 10:50:00,40.16,40.19,40.02,40.11,85119.0,39.9801,40.01,39.8407,39.9303,85119.0
2021-05-21 11:00:00,40.1,40.16,40.03,40.14,30715.0,39.9204,39.9801,39.8507,39.9602,30715.0
2021-05-21 11:10:00,40.15,40.21,40.11,40.2,23726.0,39.9701,40.0299,39.9303,40.0199,23726.0
2021-05-21 11:20:00,40.2,40.21,39.95,39.95,27683.0,40.0199,40.0299,39.771,39.771,27683.0
2021-05-21 11:30:00,39.95,40.06,39.95,40.03,47306.0,39.771,39.8805,39.771,39.8507,47306.0
2021-05-21 11:40:00,40.03,40.08,39.97,39.97,29632.0,39.8507,39.9005,39.7909,39.7909,29632.0
2021-05-21 11:50:00,39.97,40.03,39.88,39.92,34545.0,39.7909,39.8507,39.7014,39.7412,34545.0
2021-05-21 12:00:00,39.91,39.98,39.86,39.93,37674.0,39.7312,39.8009,39.6814,39.7511,37674.0
2021-05-21 12:10:00,39.93,39.97,39.86,39.86,42105.0,39.7511,39.7909,39.6814,39.6814,42105.0
2021-05-21 12:20:00,39.87,39.93,39.79,39.8,38453.0,39.6914,39.7511,39.6118,39.6217,38453.0
2021-05-21 12:30:00,39.82,39.84,39.75,39.8,65050.0,39.6416,39.6615,39.5719,39.6217,65050.0
2021-05-21 12:40:00,39.8,39.8,39.61,39.65,52596.0,39.6217,39.6217,39.4326,39.4724,52596.0
2021-05-21 12:50:00,39.65,39.65,39.48,39.62,51538.0,39.4724,39.4724,39.3031,39.4425,51538.0
2021-05-21 13:00:00,39.62,39.67,39.49,39.49,37026.0,39.4425,39.4923,39.3131,39.3131,37026.0
2021-05-21 13:10:00,39.49,39.51,39.4,39.4,72724.0,39.3131,39.333,39.2235,39.2235,72724.0
2021-05-21 13:20:00,39.42,39.55,39.41,39.55,51825.0,39.2434,39.3728,39.2335,39.3728,51825.0
2021-05-21 13:30:00,39.55,39.65,39.44,39.46,52264.0,39.3728,39.4724,39.2633,39.2832,52264.0
2021-05-21 13:40:00,39.47,39.52,39.45,39.48,24320.0,39.2932,39.343,39.2733,39.3031,24320.0
2021-05-21 13:50:00,39.48,39.62,39.46,39.61,17693.0,39.3031,39.4425,39.2832,39.4326,17693.0
2021-05-21 14:00:00,39.62,39.65,39.52,39.61,28944.0,39.4425,39.4724,39.343,39.4326,28944.0
2021-05-21 14:10:00,39.62,39.65,39.55,39.59,34340.0,39.4425,39.4724,39.3728,39.4127,34340.0
2021-05-21 14:20:00,39.59,39.67,39.58,39.67,33404.0,39.4127,39.4923,39.4027,39.4923,33404.0
2021-05-21 14:30:00,39.66,39.73,39.62,39.69,57496.0,39.4823,39.552,39.4425,39.5122,57496.0
2021-05-21 14:40:00,39.7,39.79,39.69,39.75,26589.0,39.5222,39.6118,39.5122,39.5719,26589.0
2021-05-21 14:50:00,39.75,39.81,39.72,39.8,33940.0,39.5719,39.6317,39.5421,39.6217,33940.0
2021-05-21 15:00:00,39.81,39.81,39.75,39.76,43032.0,39.6317,39.6317,39.5719,39.5819,43032.0
2021-05-21 15:10:00,39.77,39.78,39.63,39.65,39794.0,39.5918,39.6018,39.4525,39.4724,39794.0
2021-05-21 15:20:00,39.64,39.7,39.62,39.69,49847.0,39.4624,39.5222,39.4425,39.5122,49847.0
2021-05-21 15:30:00,39.7,39.74,39.68,39.71,51957.0,39.5222,39.562,39.5022,39.5321,51957.0
2021-05-21 15:40:00,39.71,39.73,39.66,39.68,137605.0,39.5321,39.552,39.4823,39.5022,137605.0
2021-05-21 15:50:00,39.68,39.79,39.67,39.77,255348.0,39.5022,39.6118,39.4923,39.5918,255348.0
2021-05-24 09:30:00,40.1,40.16,39.29,39.62,103246.0,39.9204,39.9801,39.114,39.4425,103246.0
2021-05-24 09:40:00,39.58,39.97,39.38,39.54,113026.0,39.4027,39.7909,39.2036,39.3629,113026.0
2021-05-24 09:50:00,39.54,39.64,39.48,39.53,53208.0,39.3629,39.4624,39.3031,39.3529,53208.0
2021-05-24 10:00:00,39.55,39.57,39.23,39.33,93438.0,39.3728,39.3927,39.0543,39.1538,93438.0
2021-05-24 10:10:00,39.34,39.56,39.31,39.52,64138.0,39.1638,39.3828,39.1339,39.343,64138.0
2021-05-24 10:20:00,39.54,39.57,39.35,39.45,127762.0,39.3629,39.3927,39.1737,39.2733,127762.0
2021-05-24 10:30:00,39.44,39.44,39.19,39.25,48788.0,39.2633,39.2633,39.0144,39.0742,48788.0
2021-05-24 10:40:00,39.25,39.25,39.06,39.1,81092.0,39.0742,39.0742,38.885,38.9248,81092.0
2021-05-24 10:50:00,39.11,39.29,39.1,39.26,132540.0,38.9348,39.114,38.9248,39.0841,132540.0
2021-05-24 11:00:00,39.26,39.45,39.22,39.38,141406.0,39.0841,39.2733,39.0443,39.2036,141406.0
2021-05-24 11:10:00,39.36,39.42,39.34,39.35,36867.0,39.1837,39.2434,39.1638,39.1737,36867.0
2021-05-24 11:20:00,39.37,39.4,39.34,39.38,24886.0,39.1936,39.2235,39.1638,39.2036,24886.0
2021-05-24 11:30:00,39.39,39.44,39.36,39.39,40435.0,39.2135,39.2633,39.1837,39.2135,40435.0
2021-05-24 11:40:00,39.4,39.48,39.37,39.39,34426.0,39.2235,39.3031,39.1936,39.2135,34426.0
2021-05-24 11:50:00,39.38,39.39,39.26,39.3,33259.0,39.2036,39.2135,39.0841,39.124,33259.0
2021-05-24 12:00:00,39.31,39.32,39.21,39.24,17255.0,39.1339,39.1439,39.0344,39.0642,17255.0
2021-05-24 12:10:00,39.25,39.25,39.19,39.19,24777.0,39.0742,39.0742,39.0144,39.0144,24777.0
2021-05-24 12:20:00,39.19,39.21,39.11,39.16,27509.0,39.0144,39.0344,38.9348,38.9846,27509.0
2021-05-24 12:30:00,39.17,39.18,39.1,39.13,17499.0,38.9945,39.0045,38.9248,38.9547,17499.0
2021-05-24 12:40:00,39.14,39.22,39.11,39.22,28013.0,38.9647,39.0443,38.9348,39.0443,28013.0
2021-05-24 12:50:00,39.22,39.24,39.19,39.2,18973.0,39.0443,39.0642,39.0144,39.0244,18973.0
2021-05-24 13:00:00,39.21,39.25,39.16,39.2,17406.0,39.0344,39.0742,38.9846,39.0244,17406.0
2021-05-24 13:10:00,39.19,39.21,39.15,39.2,22814.0,39.0144,39.0344,38.9746,39.0244,22814.0
2021-05-24 13:20:00,39.21,39.23,39.17,39.19,26948.0,39.0344,39.0543,38.9945,39.0144,26948.0
2021-05-24 13:30:00,39.2,39.21,39.11,39.16,26084.0,39.0244,39.0344,38.9348,38.9846,26084.0
2021-05-24 13:40:00,39.16,39.18,39.13,39.18,14592.0,38.9846,39.0045,38.9547,39.0045,14592.0
2021-05-24 13:50:00,39.18,39.21,39.17,39.21,18812.0,39.0045,39.0344,38.9945,39.0344,18812.0
2021-05-24 14:00:00,39.21,39.22,39.17,39.21,25133.0,39.0344,39.0443,38.9945,39.0344,25133.0
2021-05-24 14:10:00,39.22,39.26,39.19,39.2,22142.0,39.0443,39.0841,39.0144,39.0244,22142.0
2021-05-24 14:20:00,39.2,39.24,39.19,39.23,28428.0,39.0244,39.0642,39.0144,39.0543,28428.0
2021-05-24 14:30:00,39.22,39.36,39.21,39.33,38653.0,39.0443,39.1837,39.0344,39.1538,38653.0
2021-05-24 14:40:00,39.32,39.47,39.32,39.45,38728.0,39.1439,39.2932,39.1439,39.2733,38728.0
2021-05-24 14:50:00,39.45,39.6,39.45,39.57,126847.0,39.2733,39.4226,39.2733,39.3927,126847.0
2021-05-24 15:00:00,39.58,39.65,39.52,39.64,75998.0,39.4027,39.4724,39.343,39.4624,75998.0
2021-05-24 15:10:00,39.64,39.69,39.56,39.57,58877.0,39.4624,39.5122,39.3828,39.3927,58877.0
2021-05-24 15:20:00,39.58,39.59,39.51,39.52,43714.0,39.4027,39.4127,39.333,39.343,43714.0
2021-05-24 15:30:00,39.53,39.54,39.39,39.4,48193.0,39.3529,39.3629,39.2135,39.2235,48193.0
2021-05-24 15:40:00,39.4,39.44,39.34,39.43,83411.0,39.2235,39.2633,39.1638,39.2534,83411.0
2021-05-24 15:50:00,39.42,39.45,39.31,39.33,223458.0,39.2434,39.2733,39.1339,39.1538,223458.0
2021-05-25 09:30:00,39.77,40.77,39.62,40.6,606783.0,39.5918,40.5874,39.4425,40.4181,606783.0
2021-05-25 09:40:00,40.6,40.97,40.46,40.56,171361.0,40.4181,40.7865,40.2788,40.3783,171361.0
2021-05-25 09:50:00,40.56,40.56,40.06,40.07,62381.0,40.3783,40.3783,39.8805,39.8905,62381.0
2021-05-25 10:00:00,40.08,40.09,39.79,39.89,141795.0,39.9005,39.9104,39.6118,39.7113,141795.0
2021-05-25 10:10:00,39.89,39.94,39.73,39.8,53501.0,39.7113,39.7611,39.552,39.6217,53501.0
2021-05-25 10:20:00,39.8,39.89,39.73,39.86,75003.0,39.6217,39.7113,39.552,39.6814,75003.0
2021-05-25 10:30:00,39.86,39.94,39.72,39.87,76436.0,39.6814,39.7611,39.5421,39.6914,76436.0
2021-05-25 10:40:00,39.87,39.88,39.76,39.8,51160.0,39.6914,39.7014,39.5819,39.6217,51160.0
2021-05-25 10:50:00,39.81,39.85,39.75,39.81,36974.0,39.6317,39.6715,39.5719,39.6317,36974.0
2021-05-25 11:00:00,39.79,39.79,39.58,39.67,42885.0,39.6118,39.6118,39.4027,39.4923,42885.0
2021-05-25 11:10:00,39.66,39.74,39.57,39.58,57801.0,39.4823,39.562,39.3927,39.4027,57801.0
2021-05-25 11:20:00,39.56,39.65,39.55,39.61,57798.0,39.3828,39.4724,39.3728,39.4326,57798.0
2021-05-25 11:30:00,39.61,39.65,39.47,39.62,40128.0,39.4326,39.4724,39.2932,39.4425,40128.0
2021-05-25 11:40:00,39.64,39.74,39.57,39.66,29017.0,39.4624,39.562,39.3927,39.4823,29017.0
2021-05-25 11:50:00,39.66,39.77,39.62,39.7,33604.0,39.4823,39.5918,39.4425,39.5222,33604.0
2021-05-25 12:00:00,39.7,39.76,39.59,39.63,30562.0,39.5222,39.5819,39.4127,39.4525,30562.0
2021-05-25 12:10:00,39.66,39.67,39.59,39.64,26679.0,39.4823,39.4923,39.4127,39.4624,26679.0
2021-05-25 12:20:00,39.65,39.79,39.65,39.78,33736.0,39.4724,39.6118,39.4724,39.6018,33736.0
2021-05-25 12:30:00,39.75,39.83,39.71,39.75,38932.0,39.5719,39.6516,39.5321,39.5719,38932.0
2021-05-25 12:40:00,39.8,39.85,39.73,39.75,22355.0,39.6217,39.6715,39.552,39.5719,22355.0
2021-05-25 12:50:00,39.73,39.78,39.68,39.74,22074.0,39.552,39.6018,39.5022,39.562,22074.0
2021-05-25 13:00:00,39.72,39.74,39.67,39.73,37896.0,39.5421,39.562,39.4923,39.552,37896.0
2021-05-25 13:10:00,39.74,39.82,39.74,39.78,29309.0,39.562,39.6416,39.562,39.6018,29309.0
2021-05-25 13:20:00,39.78,39.84,39.77,39.8,22613.0,39.6018,39.6615,39.5918,39.6217,22613.0
2021-05-25 13:30:00,39.8,39.84,39.77,39.8,29876.0,39.6217,39.6615,39.5918,39.6217,29876.0
2021-05-25 13:40:00,39.8,39.85,39.76,39.83,61038.0,39.6217,39.6715,39.5819,39.6516,61038.0
2021-05-25 13:50:00,39.83,39.85,39.75,39.84,38620.0,39.6516,39.6715,39.5719,39.6615,38620.0
2021-05-25 14:00:00,39.84,39.84,39.75,39.78,42966.0,39.6615,39.6615,39.5719,39.6018,42966.0
2021-05-25 14:10:00,39.78,39.8,39.72,39.76,58246.0,39.6018,39.6217,39.5421,39.5819,58246.0
2021-05-25 14:20:00,39.77,39.81,39.76,39.79,32168.0,39.5918,39.6317,39.5819,39.6118,32168.0
2021-05-25 14:30:00,39.79,39.84,39.77,39.83,38750.0,39.6118,39.6615,39.5918,39.6516,38750.0
2021-05-25 14:40:00,39.83,39.85,39.8,39.82,33276.0,39.6516,39.6715,39.6217,39.6416,33276.0
2021-05-25 14:50:00,39.81,39.83,39.76,39.77,41368.0,39.6317,39.6516,39.5819,39.5918,41368.0
2021-05-25 15:00:00,39.78,39.79,39.71,39.71,44227.0,39.6018,39.6118,39.5321,39.5321,44227.0
2021-05-25 15:10:00,39.72,39.72,39.65,39.72,33124.0,39.5421,39.5421,39.4724,39.5421,33124.0
2021-05-25 15:20:00,39.72,39.74,39.66,39.71,52295.0,39.5421,39.562,39.4823,39.5321,52295.0
2021-05-25 15:30:00,39.71,39.78,39.68,39.76,53129.0,39.5321,39.6018,39.5022,39.5819,53129.0
2021-05-25 15:40:00,39.76,39.77,39.7,39.76,66074.0,39.5819,39.5918,39.5222,39.5819,66074.0
2021-05-25 15:50:00,39.77,39.84,39.73,39.79,294527.0,39.5918,39.6615,39.552,39.6118,294527.0
2021-05-26 09:30:00,39.86,40.27,39.86,40.2,130155.0,39.6814,40.0896,39.6814,40.0199,130155.0
2021-05-26 09:40:00,40.18,40.44,40.17,40.38,84893.0,40.0,40.2588,39.9901,40.1991,84893.0
2021-05-26 09:50:00,40.4,40.62,40.38,40.59,77991.0,40.219,40.438,40.1991,40.4082,77991.0
2021-05-26 10:00:00,40.59,40.6,40.47,40.55,77877.0,40.4082,40.4181,40.2887,40.3684,77877.0
2021-05-26 10:10:00,40.56,40.74,40.56,40.71,53938.0,40.3783,40.5575,40.3783,40.5276,53938.0
2021-05-26 10:20:00,40.71,40.79,40.7,40.76,43247.0,40.5276,40.6073,40.5177,40.5774,43247.0
2021-05-26 10:30:00,40.75,40.76,40.62,40.63,48867.0,40.5675,40.5774,40.438,40.448,48867.0
2021-05-26 10:40:00,40.64,40.68,40.53,40.53,51328.0,40.4579,40.4978,40.3484,40.3484,51328.0
2021-05-26 10:50:00,40.54,40.59,40.47,40.51,26487.0,40.3584,40.4082,40.2887,40.3285,26487.0
2021-05-26 11:00:00,40.51,40.55,40.47,40.51,43359.0,40.3285,40.3684,40.2887,40.3285,43359.0
2021-05-26 11:10:00,40.5,40.55,40.43,40.44,34208.0,40.3186,40.3684,40.2489,40.2588,34208.0
2021-05-26 11:20:00,40.45,40.55,40.4,40.53,65104.0,40.2688,40.3684,40.219,40.3484,65104.0
2021-05-26 11:30:00,40.52,40.6,40.49,40.57,52411.0,40.3385,40.4181,40.3086,40.3883,52411.0
2021-05-26 11:40:00,40.57,40.65,40.55,40.64,29430.0,40.3883,40.4679,40.3684,40.4579,29430.0
2021-05-26 11:50:00,40.64,40.67,40.59,40.67,34658.0,40.4579,40.4878,40.4082,40.4878,34658.0
2021-05-26 12:00:00,40.66,40.7,40.61,40.64,34561.0,40.4779,40.5177,40.4281,40.4579,34561.0
2021-05-26 12:10:00,40.65,40.66,40.57,40.58,36634.0,40.4679,40.4779,40.3883,40.3982,36634.0
2021-05-26 12:20:00,40.58,40.6,40.5,40.5,33224.0,40.3982,40.4181,40.3186,40.3186,33224.0
2021-05-26 12:30:00,40.52,40.54,40.48,40.54,35421.0,40.3385,40.3584,40.2987,40.3584,35421.0
2021-05-26 12:40:00,40.53,40.53,40.39,40.45,46510.0,40.3484,40.3484,40.2091,40.2688,46510.0
2021-05-26 12:50:00,40.45,40.48,40.44,40.46,44390.0,40.2688,40.2987,40.2588,40.2788,44390.0
2021-05-26 13:00:00,40.46,40.49,40.4,40.43,57011.0,40.2788,40.3086,40.219,40.2489,57011.0
2021-05-26 13:10:00,40.43,40.46,40.34,40.36,26829.0,40.2489,40.2788,40.1593,40.1792,26829.0
2021-05-26 13:20:00,40.36,40.41,40.33,40.33,26731.0,40.1792,40.229,40.1493,40.1493,26731.0
2021-05-26 13:30:00,40.35,40.36,40.23,40.23,23207.0,40.1692,40.1792,40.0498,40.0498,23207.0
2021-05-26 13:40:00,40.24,40.3,40.2,40.26,50964.0,40.0597,40.1195,40.0199,40.0797,50964.0
2021-05-26 13:50:00,40.26,40.3,40.2,40.25,31108.0,40.0797,40.1195,40.0199,40.0697,31108.0
2021-05-26 14:00:00,40.28,40.33,40.23,40.29,30884.0,40.0996,40.1493,40.0498,40.1095,30884.0
2021-05-26 14:10:00,40.29,40.29,40.23,40.27,29326.0,40.1095,40.1095,40.0498,40.0896,29326.0
2021-05-26 14:20:00,40.3,40.31,40.24,40.27,30301.0,40.1195,40.1294,40.0597,40.0896,30301.0
2021-05-26 14:30:00,40.27,40.42,40.25,40.35,32387.0,40.0896,40.2389,40.0697,40.1692,32387.0
2021-05-26 14:40:00,40.36,40.51,40.35,40.44,105280.0,40.1792,40.3285,40.1692,40.2588,105280.0
2021-05-26 14:50:00,40.43,40.49,40.42,40.44,33636.0,40.2489,40.3086,40.2389,40.2588,33636.0
2021-05-26 15:00:00,40.44,40.45,40.39,40.42,22339.0,40.2588,40.2688,40.2091,40.2389,22339.0
2021-05-26 15:10:00,40.42,40.55,40.4,40.54,37540.0,40.2389,40.3684,40.219,40.3584,37540.0
2021-05-26 15:20:00,40.54,40.62,40.51,40.6,61863.0,40.3584,40.438,40.3285,40.4181,61863.0
2021-05-26 15:30:00,40.6,40.61,40.52,40.55,64072.0,40.4181,40.4281,40.3385,40.3684,64072.0
2021-05-26 15:40:00,40.55,40.66,40.53,40.56,115631.0,40.3684,40.4779,40.3484,40.3783,115631.0
2021-05-26 15:50:00,40.55,40.68,40.49,40.66,277894.0,40.3684,40.4978,40.3086,40.4779,277894.0
2021-05-27 09:30:00,40.9,40.96,40.19,40.21,105781.0,40.7168,40.7765,40.01,40.0299,105781.0
2021-05-27 09:40:00,40.2,40.34,40.1,40.26,51752.0,40.0199,40.1593,39.9204,40.0797,51752.0
2021-05-27 09:50:00,40.23,40.46,40.21,40.41,32555.0,40.0498,40.2788,40.0299,40.229,32555.0
2021-05-27 10:00:00,40.4,40.42,40.21,40.41,93849.0,40.219,40.2389,40.0299,40.229,93849.0
2021-05-27 10:10:00,40.41,40.49,40.34,40.49,48188.0,40.229,40.3086,40.1593,40.3086,48188.0
2021-05-27 10:20:00,40.51,40.67,40.48,40.54,153725.0,40.3285,40.4878,40.2987,40.3584,153725.0
2021-05-27 10:30:00,40.52,40.54,40.4,40.44,17519.0,40.3385,40.3584,40.219,40.2588,17519.0
2021-05-27 10:40:00,40.43,40.55,40.37,40.53,20908.0,40.2489,40.3684,40.1892,40.3484,20908.0
2021-05-27 10:50:00,40.52,40.59,40.42,40.58,25041.0,40.3385,40.4082,40.2389,40.3982,25041.0
2021-05-27 11:00:00,40.59,40.73,40.54,40.73,18197.0,40.4082,40.5475,40.3584,40.5475,18197.0
2021-05-27 11:10:00,40.74,40.75,40.64,40.68,25525.0,40.5575,40.5675,40.4579,40.4978,25525.0
2021-05-27 11:20:00,40.68,40.73,40.67,40.68,15376.0,40.4978,40.5475,40.4878,40.4978,15376.0
2021-05-27 11:30:00,40.67,40.67,40.55,40.55,25160.0,40.4878,40.4878,40.3684,40.3684,25160.0
2021-05-27 11:40:00,40.55,40.61,40.54,40.58,15891.0,40.3684,40.4281,40.3584,40.3982,15891.0
2021-05-27 11:50:00,40.58,40.62,40.55,40.6,18495.0,40.3982,40.438,40.3684,40.4181,18495.0
2021-05-27 12:00:00,40.59,40.63,40.52,40.53,15403.0,40.4082,40.448,40.3385,40.3484,15403.0
2021-05-27 12:10:00,40.54,40.59,40.52,40.57,16134.0,40.3584,40.4082,40.3385,40.3883,16134.0
2021-05-27 12:20:00,40.58,40.62,40.57,40.61,24132.0,40.3982,40.438,40.3883,40.4281,24132.0
2021-05-27 12:30:00,40.6,40.61,40.54,40.57,16017.0,40.4181,40.4281,40.3584,40.3883,16017.0
2021-05-27 12:40:00,40.58,40.58,40.48,40.5,16515.0,40.3982,40.3982,40.2987,40.3186,16515.0
2021-05-27 12:50:00,40.51,40.57,40.48,40.5,22261.0,40.3285,40.3883,40.2987,40.3186,22261.0
2021-05-27 13:00:00,40.49,40.53,40.49,40.52,15867.0,40.3086,40.3484,40.3086,40.3385,15867.0
2021-05-27 13:10:00,40.51,40.54,40.48,40.5,14549.0,40.3285,40.3584,40.2987,40.3186,14549.0
2021-05-27 13:20:00,40.5,40.53,40.41,40.45,27895.0,40.3186,40.3484,40.229,40.2688,27895.0
2021-05-27 13:30:00,40.45,40.54,40.43,40.5,21278.0,40.2688,40.3584,40.2489,40.3186,21278.0
2021-05-27 13:40:00,40.51,40.56,40.5,40.55,12753.0,40.3285,40.3783,40.3186,40.3684,12753.0
2021-05-27 13:50:00,40.55,40.61,40.52,40.6,13670.0,40.3684,40.4281,40.3385,40.4181,13670.0
2021-05-27 14:00:00,40.6,40.61,40.5,40.51,15986.0,40.4181,40.4281,40.3186,40.3285,15986.0
2021-05-27 14:10:00,40.5,40.5,40.42,40.47,22277.0,40.3186,40.3186,40.2389,40.2887,22277.0
2021-05-27 14:20:00,40.47,40.49,40.44,40.49,19256.0,40.2887,40.3086,40.2588,40.3086,19256.0
2021-05-27 14:30:00,40.49,40.51,40.44,40.5,22391.0,40.3086,40.3285,40.2588,40.3186,22391.0
2021-05-27 14:40:00,40.51,40.53,40.47,40.48,22949.0,40.3285,40.3484,40.2887,40.2987,22949.0
2021-05-27 14:50:00,40.48,40.54,40.48,40.53,24288.0,40.2987,40.3584,40.2987,40.3484,24288.0
2021-05-27 15:00:00,40.52,40.53,40.46,40.52,26428.0,40.3385,40.3484,40.2788,40.3385,26428.0
2021-05-27 15:10:00,40.51,40.54,40.49,40.52,24854.0,40.3285,40.3584,40.3086,40.3385,24854.0
2021-05-27 15:20:00,40.52,40.54,40.49,40.53,25725.0,40.3385,40.3584,40.3086,40.3484,25725.0
2021-05-27 15:30:00,40.53,40.61,40.53,40.58,34054.0,40.3484,40.4281,40.3484,40.3982,34054.0
2021-05-27 15:40:00,40.58,40.64,40.56,40.6,59752.0,40.3982,40.4579,40.3783,40.4181,59752.0
2021-05-27 15:50:00,40.61,40.76,40.61,40.65,286952.0,40.4281,40.5774,40.4281,40.4679,286952.0
2021-05-28 09:30:00,40.8,41.06,40.69,40.95,257003.0,40.6172,40.8761,40.5077,40.7666,257003.0
2021-05-28 09:40:00,40.96,41.04,40.93,41.01,143832.0,40.7765,40.8562,40.7466,40.8263,143832.0
2021-05-28 09:50:00,41.02,41.32,40.97,41.29,84792.0,40.8362,41.1349,40.7865,41.105,84792.0
2021-05-28 10:00:00,41.3,41.32,41.16,41.18,45648.0,41.115,41.1349,40.9756,40.9955,45648.0
2021-05-28 10:10:00,41.17,41.22,41.01,41.01,50935.0,40.9856,41.0354,40.8263,40.8263,50935.0
2021-05-28 10:20:00,41.01,41.04,40.94,40.94,46032.0,40.8263,40.8562,40.7566,40.7566,46032.0
2021-05-28 10:30:00,40.94,41.03,40.94,41.02,52186.0,40.7566,40.8462,40.7566,40.8362,52186.0
2021-05-28 10:40:00,41.02,41.05,40.93,41.01,99644.0,40.8362,40.8661,40.7466,40.8263,99644.0
2021-05-28 10:50:00,41.0,41.06,40.99,41.01,64840.0,40.8163,40.8761,40.8064,40.8263,64840.0
2021-05-28 11:00:00,41.01,41.04,40.94,41.04,48151.0,40.8263,40.8562,40.7566,40.8562,48151.0
2021-05-28 11:10:00,41.04,41.05,40.98,41.0,36316.0,40.8562,40.8661,40.7964,40.8163,36316.0
2021-05-28 11:20:00,40.99,41.03,40.9,40.94,35694.0,40.8064,40.8462,40.7168,40.7566,35694.0
2021-05-28 11:30:00,40.94,40.99,40.9,40.93,49066.0,40.7566,40.8064,40.7168,40.7466,49066.0
2021-05-28 11:40:00,40.91,41.02,40.9,40.97,51292.0,40.7267,40.8362,40.7168,40.7865,51292.0
2021-05-28 11:50:00,40.96,41.05,40.94,41.02,38379.0,40.7765,40.8661,40.7566,40.8362,38379.0
2021-05-28 12:00:00,41.02,41.03,40.98,41.02,62131.0,40.8362,40.8462,40.7964,40.8362,62131.0
2021-05-28 12:10:00,41.02,41.09,41.0,41.08,58156.0,40.8362,40.9059,40.8163,40.896,58156.0
2021-05-28 12:20:00,41.08,41.27,41.06,41.26,53269.0,40.896,41.0851,40.8761,41.0752,53269.0
2021-05-28 12:30:00,41.25,41.42,41.24,41.4,50218.0,41.0652,41.2345,41.0553,41.2145,50218.0
2021-05-28 12:40:00,41.4,41.5,41.39,41.49,68468.0,41.2145,41.3141,41.2046,41.3041,68468.0
2021-05-28 12:50:00,41.49,41.57,41.45,41.57,179930.0,41.3041,41.3838,41.2643,41.3838,179930.0
2021-05-28 13:00:00,41.58,41.65,41.57,41.62,82393.0,41.3937,41.4634,41.3838,41.4336,82393.0
2021-05-28 13:10:00,41.63,41.74,41.62,41.73,68679.0,41.4435,41.553,41.4336,41.5431,68679.0
2021-05-28 13:20:00,41.73,41.84,41.62,41.62,89841.0,41.5431,41.6526,41.4336,41.4336,89841.0
2021-05-28 13:30:00,41.63,41.7,41.59,41.6,74419.0,41.4435,41.5132,41.4037,41.4136,74419.0
2021-05-28 13:40:00,41.6,41.78,41.57,41.77,68219.0,41.4136,41.5928,41.3838,41.5829,68219.0
2021-05-28 13:50:00,41.78,41.83,41.77,41.83,52602.0,41.5928,41.6426,41.5829,41.6426,52602.0
2021-05-28 14:00:00,41.83,41.85,41.8,41.83,62681.0,41.6426,41.6625,41.6128,41.6426,62681.0
2021-05-28 14:10:00,41.84,41.88,41.8,41.81,77245.0,41.6526,41.6924,41.6128,41.6227,77245.0
2021-05-28 14:20:00,41.8,41.87,41.78,41.82,64781.0,41.6128,41.6824,41.5928,41.6327,64781.0
2021-05-28 14:30:00,41.82,41.88,41.78,41.87,58521.0,41.6327,41.6924,41.5928,41.6824,58521.0
2021-05-28 14:40:00,41.88,41.88,41.8,41.8,60175.0,41.6924,41.6924,41.6128,41.6128,60175.0
2021-05-28 14:50:00,41.81,41.88,41.8,41.83,71917.0,41.6227,41.6924,41.6128,41.6426,71917.0
2021-05-28 15:00:00,41.82,41.84,41.73,41.75,73015.0,41.6327,41.6526,41.5431,41.563,73015.0
2021-05-28 15:10:00,41.75,41.75,41.66,41.69,58469.0,41.563,41.563,41.4734,41.5032,58469.0
2021-05-28 15:20:00,41.7,41.73,41.65,41.72,60655.0,41.5132,41.5431,41.4634,41.5331,60655.0
2021-05-28 15:30:00,41.71,41.73,41.66,41.7,86404.0,41.5232,41.5431,41.4734,41.5132,86404.0
2021-05-28 15:40:00,41.7,41.77,41.67,41.75,164257.0,41.5132,41.5829,41.4833,41.563,164257.0
2021-05-28 15:50:00,41.76,41.91,41.75,41.85,575855.0,41.5729,41.7223,41.563,41.6625,575855.0
2021-06-01 09:30:00,41.81,42.04,40.96,41.13,407749.0,41.6227,41.8517,40.7765,40.9458,407749.0
2021-06-01 09:40:00,41.15,41.29,40.97,41.02,193324.0,40.9657,41.105,40.7865,40.8362,193324.0
2021-06-01 09:50:00,41.0,41.13,40.85,40.91,105885.0,40.8163,40.9458,40.667,40.7267,105885.0
2021-06-01 10:00:00,40.9,41.0,40.79,40.99,125914.0,40.7168,40.8163,40.6073,40.8064,125914.0
2021-06-01 10:10:00,40.98,41.01,40.47,40.5,123670.0,40.7964,40.8263,40.2887,40.3186,123670.0
2021-06-01 10:20:00,40.47,40.58,40.41,40.57,110264.0,40.2887,40.3982,40.229,40.3883,110264.0
2021-06-01 10:30:00,40.58,40.77,40.55,40.71,76245.0,40.3982,40.5874,40.3684,40.5276,76245.0
2021-06-01 10:40:00,40.7,40.7,40.41,40.41,100571.0,40.5177,40.5177,40.229,40.229,100571.0
2021-06-01 10:50:00,40.4,40.48,40.28,40.48,127800.0,40.219,40.2987,40.0996,40.2987,127800.0
2021-06-01 11:00:00,40.47,40.74,40.45,40.49,140037.0,40.2887,40.5575,40.2688,40.3086,140037.0
2021-06-01 11:10:00,40.48,40.56,40.36,40.56,83452.0,40.2987,40.3783,40.1792,40.3783,83452.0
2021-06-01 11:20:00,40.55,40.62,40.4,40.4,106251.0,40.3684,40.438,40.219,40.219,106251.0
2021-06-01 11:30:00,40.4,40.43,40.27,40.31,84045.0,40.219,40.2489,40.0896,40.1294,84045.0
2021-06-01 11:40:00,40.31,40.35,40.22,40.3,82809.0,40.1294,40.1692,40.0398,40.1195,82809.0
2021-06-01 11:50:00,40.3,40.3,40.08,40.14,94459.0,40.1195,40.1195,39.9005,39.9602,94459.0
2021-06-01 12:00:00,40.14,40.57,40.11,40.57,52489.0,39.9602,40.3883,39.9303,40.3883,52489.0
2021-06-01 12:10:00,40.55,40.58,40.47,40.52,35487.0,40.3684,40.3982,40.2887,40.3385,35487.0
2021-06-01 12:20:00,40.51,40.54,40.43,40.45,33886.0,40.3285,40.3584,40.2489,40.2688,33886.0
2021-06-01 12:30:00,40.44,40.51,40.39,40.47,39441.0,40.2588,40.3285,40.2091,40.2887,39441.0
2021-06-01 12:40:00,40.47,40.48,40.29,40.32,50684.0,40.2887,40.2987,40.1095,40.1394,50684.0
2021-06-01 12:50:00,40.31,40.34,40.2,40.22,43861.0,40.1294,40.1593,40.0199,40.0398,43861.0
2021-06-01 13:00:00,40.22,40.29,40.21,40.27,27028.0,40.0398,40.1095,40.0299,40.0896,27028.0
2021-06-01 13:10:00,40.27,40.28,40.21,40.24,34886.0,40.0896,40.0996,40.0299,40.0597,34886.0
2021-06-01 13:20:00,40.24,40.49,40.23,40.43,67186.0,40.0597,40.3086,40.0498,40.2489,67186.0
2021-06-01 13:30:00,40.43,40.47,40.37,40.38,31003.0,40.2489,40.2887,40.1892,40.1991,31003.0
2021-06-01 13:40:00,40.36,40.45,40.36,40.41,37671.0,40.1792,40.2688,40.1792,40.229,37671.0
2021-06-01 13:50:00,40.41,40.44,40.37,40.37,40740.0,40.229,40.2588,40.1892,40.1892,40740.0
2021-06-01 14:00:00,40.37,40.39,40.29,40.33,35152.0,40.1892,40.2091,40.1095,40.1493,35152.0
2021-06-01 14:10:00,40.33,40.45,40.31,40.38,48637.0,40.1493,40.2688,40.1294,40.1991,48637.0
2021-06-01 14:20:00,40.38,40.47,40.38,40.44,42364.0,40.1991,40.2887,40.1991,40.2588,42364.0
2021-06-01 14:30:00,40.43,40.49,40.42,40.47,33221.0,40.2489,40.3086,40.2389,40.2887,33221.0
2021-06-01 14:40:00,40.47,40.53,40.47,40.52,35832.0,40.2887,40.3484,40.2887,40.3385,35832.0
2021-06-01 14:50:00,40.53,40.53,40.41,40.43,37690.0,40.3484,40.3484,40.229,40.2489,37690.0
2021-06-01 15:00:00,40.42,40.52,40.41,40.42,41267.0,40.2389,40.3385,40.229,40.2389,41267.0
2021-06-01 15:10:00,40.42,40.44,40.36,40.44,41203.0,40.2389,40.2588,40.1792,40.2588,41203.0
2021-06-01 15:20:00,40.44,40.51,40.39,40.4,76220.0,40.2588,40.3285,40.2091,40.219,76220.0
2021-06-01 15:30:00,40.39,40.4,40.25,40.25,126716.0,40.2091,40.219,40.0697,40.0697,126716.0
2021-06-01 15:40:00,40.26,40.28,40.22,40.22,131068.0,40.0797,40.0996,40.0398,40.0398,131068.0
2021-06-01 15:50:00,40.22,40.27,40.12,40.18,447475.0,40.0398,40.0896,39.9403,40.0,447475.0
2021-06-02 09:30:00,40.04,40.16,39.57,39.72,95754.0,39.8606,39.9801,39.3927,39.5421,95754.0
2021-06-02 09:40:00,39.69,39.83,39.6,39.83,62266.0,39.5122,39.6516,39.4226,39.6516,62266.0
2021-06-02 09:50:00,39.83,39.85,39.64,39.68,50130.0,39.6516,39.6715,39.4624,39.5022,50130.0
2021-06-02 10:00:00,39.66,39.75,39.6,39.72,42180.0,39.4823,39.5719,39.4226,39.5421,42180.0
2021-06-02 10:10:00,39.72,39.77,39.59,39.75,43347.0,39.5421,39.5918,39.4127,39.5719,43347.0
2021-06-02 10:20:00,39.74,39.87,39.71,39.8,56592.0,39.562,39.6914,39.5321,39.6217,56592.0
2021-06-02 10:30:00,39.78,39.82,39.64,39.69,22644.0,39.6018,39.6416,39.4624,39.5122,22644.0
2021-06-02 10:40:00,39.68,39.74,39.6,39.73,59439.0,39.5022,39.562,39.4226,39.552,59439.0
2021-06-02 10:50:00,39.75,39.79,39.69,39.76,34013.0,39.5719,39.6118,39.5122,39.5819,34013.0
2021-06-02 11:00:00,39.77,39.79,39.7,39.72,37365.0,39.5918,39.6118,39.5222,39.5421,37365.0
2021-06-02 11:10:00,39.73,39.75,39.69,39.7,33735.0,39.552,39.5719,39.5122,39.5222,33735.0
2021-06-02 11:20:00,39.69,39.91,39.65,39.9,136582.0,39.5122,39.7312,39.4724,39.7213,136582.0
2021-06-02 11:30:00,39.9,40.07,39.89,40.05,72436.0,39.7213,39.8905,39.7113,39.8706,72436.0
2021-06-02 11:40:00,40.05,40.16,40.05,40.13,36371.0,39.8706,39.9801,39.8706,39.9502,36371.0
2021-06-02 11:50:00,40.15,40.19,40.07,40.09,24033.0,39.9701,40.01,39.8905,39.9104,24033.0
2021-06-02 12:00:00,40.11,40.13,40.05,40.13,31830.0,39.9303,39.9502,39.8706,39.9502,31830.0
2021-06-02 12:10:00,40.13,40.14,40.09,40.13,24132.0,39.9502,39.9602,39.9104,39.9502,24132.0
2021-06-02 12:20:00,40.14,40.18,40.01,40.04,27540.0,39.9602,40.0,39.8308,39.8606,27540.0
2021-06-02 12:30:00,40.05,40.18,40.03,40.16,35119.0,39.8706,40.0,39.8507,39.9801,35119.0
2021-06-02 12:40:00,40.14,40.29,40.13,40.23,43172.0,39.9602,40.1095,39.9502,40.0498,43172.0
2021-06-02 12:50:00,40.24,40.26,40.19,40.23,23895.0,40.0597,40.0797,40.01,40.0498,23895.0
2021-06-02 13:00:00,40.25,40.28,40.2,40.25,21557.0,40.0697,40.0996,40.0199,40.0697,21557.0
2021-06-02 13:10:00,40.24,40.25,40.2,40.21,18207.0,40.0597,40.0697,40.0199,40.0299,18207.0
2021-06-02 13:20:00,40.2,40.24,40.04,40.04,28528.0,40.0199,40.0597,39.8606,39.8606,28528.0
2021-06-02 13:30:00,40.03,40.08,40.01,40.04,20663.0,39.8507,39.9005,39.8308,39.8606,20663.0
2021-06-02 13:40:00,40.05,40.05,39.9,39.92,26380.0,39.8706,39.8706,39.7213,39.7412,26380.0
2021-06-02 13:50:00,39.92,40.02,39.91,39.96,19955.0,39.7412,39.8407,39.7312,39.781,19955.0
2021-06-02 14:00:00,39.95,39.97,39.77,39.83,90226.0,39.771,39.7909,39.5918,39.6516,90226.0
2021-06-02 14:10:00,39.84,39.84,39.71,39.75,25260.0,39.6615,39.6615,39.5321,39.5719,25260.0
2021-06-02 14:20:00,39.77,39.8,39.7,39.72,90354.0,39.5918,39.6217,39.5222,39.5421,90354.0
2021-06-02 14:30:00,39.72,39.78,39.53,39.55,129955.0,39.5421,39.6018,39.3529,39.3728,129955.0
2021-06-02 14:40:00,39.55,39.6,39.52,39.57,36421.0,39.3728,39.4226,39.343,39.3927,36421.0
2021-06-02 14:50:00,39.56,39.64,39.52,39.62,27127.0,39.3828,39.4624,39.343,39.4425,27127.0
2021-06-02 15:00:00,39.61,39.66,39.59,39.59,35127.0,39.4326,39.4823,39.4127,39.4127,35127.0
2021-06-02 15:10:00,39.59,39.7,39.58,39.67,46266.0,39.4127,39.5222,39.4027,39.4923,46266.0
2021-06-02 15:20:00,39.67,39.69,39.63,39.68,53473.0,39.4923,39.5122,39.4525,39.5022,53473.0
2021-06-02 15:30:00,39.67,39.68,39.62,39.65,49024.0,39.4923,39.5022,39.4425,39.4724,49024.0
2021-06-02 15:40:00,39.66,39.68,39.62,39.67,60808.0,39.4823,39.5022,39.4425,39.4923,60808.0
2021-06-02 15:50:00,39.67,39.75,39.63,39.68,252968.0,39.4923,39.5719,39.4525,39.5022,252968.0
2021-06-03 09:30:00,39.14,39.64,39.14,39.38,111864.0,38.9647,39.4624,38.9647,39.2036,111864.0
2021-06-03 09:40:00,39.39,39.5,39.23,39.36,52076.0,39.2135,39.3231,39.0543,39.1837,52076.0
2021-06-03 09:50:00,39.37,39.45,39.28,39.33,41720.0,39.1936,39.2733,39.104,39.1538,41720.0
2021-06-03 10:00:00,39.35,39.35,39.17,39.32,47104.0,39.1737,39.1737,38.9945,39.1439,47104.0
2021-06-03 10:10:00,39.31,39.38,38.93,38.93,82332.0,39.1339,39.2036,38.7556,38.7556,82332.0
2021-06-03 10:20:00,38.93,39.44,38.87,39.39,52412.0,38.7556,39.2633,38.6959,39.2135,52412.0
2021-06-03 10:30:00,39.36,39.5,39.31,39.34,33711.0,39.1837,39.3231,39.1339,39.1638,33711.0
2021-06-03 10:40:00,39.34,39.37,39.25,39.37,28621.0,39.1638,39.1936,39.0742,39.1936,28621.0
2021-06-03 10:50:00,39.38,39.4,39.27,39.36,25907.0,39.2036,39.2235,39.0941,39.1837,25907.0
2021-06-03 11:00:00,39.36,39.41,39.33,39.39,30256.0,39.1837,39.2335,39.1538,39.2135,30256.0
2021-06-03 11:10:00,39.39,39.4,39.28,39.32,31310.0,39.2135,39.2235,39.104,39.1439,31310.0
2021-06-03 11:20:00,39.32,39.32,39.19,39.2,28857.0,39.1439,39.1439,39.0144,39.0244,28857.0
2021-06-03 11:30:00,39.2,39.25,39.16,39.23,26403.0,39.0244,39.0742,38.9846,39.0543,26403.0
2021-06-03 11:40:00,39.23,39.25,39.13,39.14,32868.0,39.0543,39.0742,38.9547,38.9647,32868.0
2021-06-03 11:50:00,39.14,39.18,39.08,39.17,19321.0,38.9647,39.0045,38.9049,38.9945,19321.0
2021-06-03 12:00:00,39.17,39.23,39.14,39.2,20565.0,38.9945,39.0543,38.9647,39.0244,20565.0
2021-06-03 12:10:00,39.21,39.22,39.14,39.16,21207.0,39.0344,39.0443,38.9647,38.9846,21207.0
2021-06-03 12:20:00,39.15,39.25,39.1,39.23,27266.0,38.9746,39.0742,38.9248,39.0543,27266.0
2021-06-03 12:30:00,39.22,39.22,39.17,39.21,16926.0,39.0443,39.0443,38.9945,39.0344,16926.0
2021-06-03 12:40:00,39.22,39.24,39.15,39.19,17693.0,39.0443,39.0642,38.9746,39.0144,17693.0
2021-06-03 12:50:00,39.2,39.24,39.16,39.24,20324.0,39.0244,39.0642,38.9846,39.0642,20324.0
2021-06-03 13:00:00,39.25,39.25,39.09,39.15,21838.0,39.0742,39.0742,38.9149,38.9746,21838.0
2021-06-03 13:10:00,39.16,39.25,39.16,39.2,15486.0,38.9846,39.0742,38.9846,39.0244,15486.0
2021-06-03 13:20:00,39.21,39.24,39.18,39.23,22194.0,39.0344,39.0642,39.0045,39.0543,22194.0
2021-06-03 13:30:00,39.22,39.22,39.17,39.18,18619.0,39.0443,39.0443,38.9945,39.0045,18619.0
2021-06-03 13:40:00,39.17,39.23,39.13,39.14,23460.0,38.9945,39.0543,38.9547,38.9647,23460.0
2021-06-03 13:50:00,39.15,39.18,39.13,39.16,19345.0,38.9746,39.0045,38.9547,38.9846,19345.0
2021-06-03 14:00:00,39.18,39.23,39.12,39.16,26898.0,39.0045,39.0543,38.9448,38.9846,26898.0
2021-06-03 14:10:00,39.18,39.21,39.11,39.13,51633.0,39.0045,39.0344,38.9348,38.9547,51633.0
2021-06-03 14:20:00,39.14,39.17,39.1,39.12,23777.0,38.9647,38.9945,38.9248,38.9448,23777.0
2021-06-03 14:30:00,39.12,39.14,38.96,38.98,49598.0,38.9448,38.9647,38.7855,38.8054,49598.0
2021-06-03 14:40:00,39.0,39.0,38.92,38.94,29904.0,38.8253,38.8253,38.7457,38.7656,29904.0
2021-06-03 14:50:00,38.95,39.0,38.94,38.97,22886.0,38.7755,38.8253,38.7656,38.7954,22886.0
2021-06-03 15:00:00,38.97,39.02,38.93,38.99,51338.0,38.7954,38.8452,38.7556,38.8153,51338.0
2021-06-03 15:10:00,38.98,39.03,38.95,38.98,57816.0,38.8054,38.8552,38.7755,38.8054,57816.0
2021-06-03 15:20:00,38.98,39.0,38.94,39.0,43095.0,38.8054,38.8253,38.7656,38.8253,43095.0
2021-06-03 15:30:00,39.0,39.1,38.98,39.05,56507.0,38.8253,38.9248,38.8054,38.8751,56507.0
2021-06-03 15:40:00,39.07,39.13,39.01,39.13,88046.0,38.895,38.9547,38.8353,38.9547,88046.0
2021-06-03 15:50:00,39.12,39.25,39.12,39.18,282258.0,38.9448,39.0742,38.9448,39.0045,282258.0
2021-06-04 09:30:00,39.58,39.59,39.05,39.35,146704.0,39.4027,39.4127,38.8751,39.1737,146704.0
2021-06-04 09:40:00,39.34,39.42,39.09,39.11,126595.0,39.1638,39.2434,38.9149,38.9348,126595.0
2021-06-04 09:50:00,39.12,39.18,39.03,39.16,51991.0,38.9448,39.0045,38.8552,38.9846,51991.0
2021-06-04 10:00:00,39.16,39.2,39.05,39.12,59353.0,38.9846,39.0244,38.8751,38.9448,59353.0
2021-06-04 10:10:00,39.13,39.23,39.07,39.07,44919.0,38.9547,39.0543,38.895,38.895,44919.0
2021-06-04 10:20:00,39.08,39.13,38.97,39.07,38354.0,38.9049,38.9547,38.7954,38.895,38354.0
2021-06-04 10:30:00,39.09,39.13,39.03,39.1,30803.0,38.9149,38.9547,38.8552,38.9248,30803.0
2021-06-04 10:40:00,39.09,39.31,39.06,39.27,130510.0,38.9149,39.1339,38.885,39.0941,130510.0
2021-06-04 10:50:00,39.26,39.26,39.13,39.14,80526.0,39.0841,39.0841,38.9547,38.9647,80526.0
2021-06-04 11:00:00,39.14,39.17,39.02,39.16,95712.0,38.9647,38.9945,38.8452,38.9846,95712.0
2021-06-04 11:10:00,39.16,39.19,39.07,39.13,106052.0,38.9846,39.0144,38.895,38.9547,106052.0
2021-06-04 11:20:00,39.11,39.13,39.05,39.07,23969.0,38.9348,38.9547,38.8751,38.895,23969.0
2021-06-04 11:30:00,39.07,39.07,39.0,39.04,54926.0,38.895,38.895,38.8253,38.8651,54926.0
2021-06-04 11:40:00,39.05,39.19,39.04,39.16,50662.0,38.8751,39.0144,38.8651,38.9846,50662.0
2021-06-04 11:50:00,39.2,39.32,39.19,39.26,26750.0,39.0244,39.1439,39.0144,39.0841,26750.0
2021-06-04 12:00:00,39.26,39.27,39.19,39.21,20430.0,39.0841,39.0941,39.0144,39.0344,20430.0
2021-06-04 12:10:00,39.21,39.23,39.16,39.18,42613.0,39.0344,39.0543,38.9846,39.0045,42613.0
2021-06-04 12:20:00,39.17,39.17,39.12,39.13,15841.0,38.9945,38.9945,38.9448,38.9547,15841.0
2021-06-04 12:30:00,39.13,39.14,39.08,39.12,23866.0,38.9547,38.9647,38.9049,38.9448,23866.0
2021-06-04 12:40:00,39.11,39.12,39.04,39.05,24096.0,38.9348,38.9448,38.8651,38.8751,24096.0
2021-06-04 12:50:00,39.05,39.12,39.05,39.09,25688.0,38.8751,38.9448,38.8751,38.9149,25688.0
2021-06-04 13:00:00,39.09,39.11,39.06,39.1,22023.0,38.9149,38.9348,38.885,38.9248,22023.0
2021-06-04 13:10:00,39.1,39.12,39.06,39.09,18539.0,38.9248,38.9448,38.885,38.9149,18539.0
2021-06-04 13:20:00,39.09,39.1,39.03,39.04,19587.0,38.9149,38.9248,38.8552,38.8651,19587.0
2021-06-04 13:30:00,39.04,39.08,39.03,39.07,22367.0,38.8651,38.9049,38.8552,38.895,22367.0
2021-06-04 13:40:00,39.07,39.1,39.06,39.08,25938.0,38.895,38.9248,38.885,38.9049,25938.0
2021-06-04 13:50:00,39.08,39.18,39.08,39.1,27232.0,38.9049,39.0045,38.9049,38.9248,27232.0
2021-06-04 14:00:00,39.1,39.1,39.03,39.04,22923.0,38.9248,38.9248,38.8552,38.8651,22923.0
2021-06-04 14:10:00,39.03,39.08,39.03,39.04,23219.0,38.8552,38.9049,38.8552,38.8651,23219.0
2021-06-04 14:20:00,39.05,39.09,39.04,39.08,14274.0,38.8751,38.9149,38.8651,38.9049,14274.0
2021-06-04 14:30:00,39.09,39.1,39.02,39.02,23118.0,38.9149,38.9248,38.8452,38.8452,23118.0
2021-06-04 14:40:00,39.02,39.17,39.02,39.14,38923.0,38.8452,38.9945,38.8452,38.9647,38923.0
2021-06-04 14:50:00,39.14,39.17,39.14,39.17,26840.0,38.9647,38.9945,38.9647,38.9945,26840.0
2021-06-04 15:00:00,39.17,39.22,39.16,39.21,24304.0,38.9945,39.0443,38.9846,39.0344,24304.0
2021-06-04 15:10:00,39.21,39.21,39.17,39.21,26253.0,39.0344,39.0344,38.9945,39.0344,26253.0
2021-06-04 15:20:00,39.21,39.3,39.2,39.27,76258.0,39.0344,39.124,39.0244,39.0941,76258.0
2021-06-04 15:30:00,39.27,39.3,39.25,39.29,32824.0,39.0941,39.124,39.0742,39.114,32824.0
2021-06-04 15:40:00,39.29,39.29,39.26,39.28,43208.0,39.114,39.114,39.0841,39.104,43208.0
2021-06-04 15:50:00,39.28,39.4,39.22,39.24,228266.0,39.104,39.2235,39.0443,39.0642,228266.0
2021-06-07 09:30:00,38.9,39.14,38.54,38.65,101690.0,38.7257,38.9647,38.3674,38.4769,101690.0
2021-06-07 09:40:00,38.67,38.72,38.53,38.64,32776.0,38.4968,38.5465,38.3574,38.4669,32776.0
2021-06-07 09:50:00,38.65,38.66,38.46,38.6,48954.0,38.4769,38.4868,38.2877,38.4271,48954.0
2021-06-07 10:00:00,38.6,38.63,38.5,38.6,25095.0,38.4271,38.457,38.3275,38.4271,25095.0
2021-06-07 10:10:00,38.6,38.6,38.49,38.49,26086.0,38.4271,38.4271,38.3176,38.3176,26086.0
2021-06-07 10:20:00,38.5,38.6,38.5,38.57,34844.0,38.3275,38.4271,38.3275,38.3972,34844.0
2021-06-07 10:30:00,38.57,38.58,38.52,38.55,29928.0,38.3972,38.4072,38.3474,38.3773,29928.0
2021-06-07 10:40:00,38.54,38.55,38.49,38.52,43227.0,38.3674,38.3773,38.3176,38.3474,43227.0
2021-06-07 10:50:00,38.52,38.53,38.48,38.51,54863.0,38.3474,38.3574,38.3076,38.3375,54863.0
2021-06-07 11:00:00,38.49,38.49,38.21,38.24,145990.0,38.3176,38.3176,38.0388,38.0687,145990.0
2021-06-07 11:10:00,38.25,38.26,38.09,38.12,121535.0,38.0787,38.0886,37.9194,37.9492,121535.0
2021-06-07 11:20:00,38.12,38.13,38.06,38.07,58054.0,37.9492,37.9592,37.8895,37.8995,58054.0
2021-06-07 11:30:00,38.08,38.1,37.95,38.01,124892.0,37.9094,37.9293,37.78,37.8397,124892.0
2021-06-07 11:40:00,38.02,38.02,37.94,37.97,34489.0,37.8497,37.8497,37.77,37.7999,34489.0
2021-06-07 11:50:00,37.99,38.02,37.89,37.93,53009.0,37.8198,37.8497,37.7203,37.7601,53009.0
2021-06-07 12:00:00,37.93,38.0,37.89,37.93,38849.0,37.7601,37.8298,37.7203,37.7601,38849.0
2021-06-07 12:10:00,37.93,37.94,37.84,37.84,40232.0,37.7601,37.77,37.6705,37.6705,40232.0
2021-06-07 12:20:00,37.84,37.86,37.73,37.75,139641.0,37.6705,37.6904,37.561,37.5809,139641.0
2021-06-07 12:30:00,37.75,37.76,37.71,37.74,41634.0,37.5809,37.5908,37.5411,37.5709,41634.0
2021-06-07 12:40:00,37.75,37.83,37.74,37.78,14457.0,37.5809,37.6605,37.5709,37.6108,14457.0
2021-06-07 12:50:00,37.78,37.88,37.77,37.84,14478.0,37.6108,37.7103,37.6008,37.6705,14478.0
2021-06-07 13:00:00,37.86,37.88,37.77,37.79,23205.0,37.6904,37.7103,37.6008,37.6207,23205.0
2021-06-07 13:10:00,37.8,37.82,37.74,37.82,14552.0,37.6307,37.6506,37.5709,37.6506,14552.0
2021-06-07 13:20:00,37.79,37.84,37.76,37.76,24827.0,37.6207,37.6705,37.5908,37.5908,24827.0
2021-06-07 13:30:00,37.77,37.82,37.72,37.79,30454.0,37.6008,37.6506,37.551,37.6207,30454.0
2021-06-07 13:40:00,37.78,37.8,37.7,37.73,81894.0,37.6108,37.6307,37.5311,37.561,81894.0
2021-06-07 13:50:00,37.74,37.78,37.62,37.63,55224.0,37.5709,37.6108,37.4515,37.4614,55224.0
2021-06-07 14:00:00,37.63,37.63,37.55,37.59,53928.0,37.4614,37.4614,37.3818,37.4216,53928.0
2021-06-07 14:10:00,37.58,37.65,37.56,37.61,35439.0,37.4117,37.4813,37.3917,37.4415,35439.0
2021-06-07 14:20:00,37.6,37.63,37.58,37.6,48590.0,37.4316,37.4614,37.4117,37.4316,48590.0
2021-06-07 14:30:00,37.6,37.64,37.58,37.6,46651.0,37.4316,37.4714,37.4117,37.4316,46651.0
2021-06-07 14:40:00,37.6,37.66,37.6,37.61,36964.0,37.4316,37.4913,37.4316,37.4415,36964.0
2021-06-07 14:50:00,37.61,37.63,37.56,37.56,62265.0,37.4415,37.4614,37.3917,37.3917,62265.0
2021-06-07 15:00:00,37.56,37.63,37.56,37.63,73396.0,37.3917,37.4614,37.3917,37.4614,73396.0
2021-06-07 15:10:00,37.62,37.76,37.61,37.76,46751.0,37.4515,37.5908,37.4415,37.5908,46751.0
2021-06-07 15:20:00,37.77,37.83,37.66,37.68,300962.0,37.6008,37.6605,37.4913,37.5112,300962.0
2021-06-07 15:30:00,37.68,37.69,37.57,37.58,98255.0,37.5112,37.5212,37.4017,37.4117,98255.0
2021-06-07 15:40:00,37.58,37.6,37.55,37.58,113739.0,37.4117,37.4316,37.3818,37.4117,113739.0
2021-06-07 15:50:00,37.58,37.7,37.54,37.68,574219.0,37.4117,37.5311,37.3718,37.5112,574219.0
2021-06-08 09:30:00,37.92,38.16,37.7,38.15,337873.0,37.7501,37.9891,37.5311,37.9791,337873.0
2021-06-08 09:40:00,38.15,38.35,37.89,37.96,363561.0,37.9791,38.1782,37.7203,37.79,363561.0
2021-06-08 09:50:00,37.95,38.05,37.73,37.77,81764.0,37.78,37.8796,37.561,37.6008,81764.0
2021-06-08 10:00:00,37.79,37.8,37.64,37.66,71865.0,37.6207,37.6307,37.4714,37.4913,71865.0
2021-06-08 10:10:00,37.66,37.69,37.59,37.65,57132.0,37.4913,37.5212,37.4216,37.4813,57132.0
2021-06-08 10:20:00,37.65,37.69,37.59,37.65,77688.0,37.4813,37.5212,37.4216,37.4813,77688.0
2021-06-08 10:30:00,37.65,37.7,37.48,37.5,115966.0,37.4813,37.5311,37.3121,37.332,115966.0
2021-06-08 10:40:00,37.5,37.67,37.49,37.67,72093.0,37.332,37.5013,37.3221,37.5013,72093.0
2021-06-08 10:50:00,37.68,37.72,37.43,37.48,121495.0,37.5112,37.551,37.2623,37.3121,121495.0
2021-06-08 11:00:00,37.49,37.58,37.45,37.52,124142.0,37.3221,37.4117,37.2822,37.3519,124142.0
2021-06-08 11:10:00,37.53,37.62,37.5,37.57,58905.0,37.3619,37.4515,37.332,37.4017,58905.0
2021-06-08 11:20:00,37.56,37.59,37.43,37.48,66294.0,37.3917,37.4216,37.2623,37.3121,66294.0
2021-06-08 11:30:00,37.49,37.53,37.46,37.49,49903.0,37.3221,37.3619,37.2922,37.3221,49903.0
2021-06-08 11:40:00,37.48,37.57,37.47,37.52,37346.0,37.3121,37.4017,37.3021,37.3519,37346.0
2021-06-08 11:50:00,37.52,37.54,37.44,37.51,63961.0,37.3519,37.3718,37.2723,37.342,63961.0
2021-06-08 12:00:00,37.51,37.51,37.42,37.46,89696.0,37.342,37.342,37.2524,37.2922,89696.0
2021-06-08 12:10:00,37.47,37.52,37.46,37.46,40030.0,37.3021,37.3519,37.2922,37.2922,40030.0
2021-06-08 12:20:00,37.47,37.49,37.44,37.48,37047.0,37.3021,37.3221,37.2723,37.3121,37047.0
2021-06-08 12:30:00,37.47,37.54,37.47,37.47,28494.0,37.3021,37.3718,37.3021,37.3021,28494.0
2021-06-08 12:40:00,37.48,37.5,37.44,37.5,27929.0,37.3121,37.332,37.2723,37.332,27929.0
2021-06-08 12:50:00,37.51,37.57,37.46,37.54,60454.0,37.342,37.4017,37.2922,37.3718,60454.0
2021-06-08 13:00:00,37.54,37.56,37.5,37.5,24300.0,37.3718,37.3917,37.332,37.332,24300.0
2021-06-08 13:10:00,37.5,37.54,37.47,37.52,59185.0,37.332,37.3718,37.3021,37.3519,59185.0
2021-06-08 13:20:00,37.52,37.56,37.49,37.54,34592.0,37.3519,37.3917,37.3221,37.3718,34592.0
2021-06-08 13:30:00,37.53,37.53,37.46,37.5,84373.0,37.3619,37.3619,37.2922,37.332,84373.0
2021-06-08 13:40:00,37.5,37.5,37.39,37.43,58601.0,37.332,37.332,37.2225,37.2623,58601.0
2021-06-08 13:50:00,37.44,37.44,37.33,37.35,68007.0,37.2723,37.2723,37.1628,37.1827,68007.0
2021-06-08 14:00:00,37.34,37.39,37.31,37.37,59395.0,37.1727,37.2225,37.1429,37.2026,59395.0
2021-06-08 14:10:00,37.37,37.42,37.35,37.39,53005.0,37.2026,37.2524,37.1827,37.2225,53005.0
2021-06-08 14:20:00,37.39,37.42,37.36,37.41,33968.0,37.2225,37.2524,37.1926,37.2424,33968.0
2021-06-08 14:30:00,37.41,37.43,37.4,37.43,33379.0,37.2424,37.2623,37.2325,37.2623,33379.0
2021-06-08 14:40:00,37.44,37.49,37.41,37.48,31534.0,37.2723,37.3221,37.2424,37.3121,31534.0
2021-06-08 14:50:00,37.48,37.5,37.43,37.47,34843.0,37.3121,37.332,37.2623,37.3021,34843.0
2021-06-08 15:00:00,37.47,37.55,37.46,37.52,42663.0,37.3021,37.3818,37.2922,37.3519,42663.0
2021-06-08 15:10:00,37.53,37.55,37.46,37.47,29601.0,37.3619,37.3818,37.2922,37.3021,29601.0
2021-06-08 15:20:00,37.46,37.47,37.39,37.4,49851.0,37.2922,37.3021,37.2225,37.2325,49851.0
2021-06-08 15:30:00,37.4,37.44,37.39,37.41,37651.0,37.2325,37.2723,37.2225,37.2424,37651.0
2021-06-08 15:40:00,37.41,37.46,37.39,37.43,97850.0,37.2424,37.2922,37.2225,37.2623,97850.0
2021-06-08 15:50:00,37.44,37.51,37.4,37.48,241418.0,37.2723,37.342,37.2325,37.3121,241418.0
2021-06-09 09:30:00,37.72,38.15,37.72,37.91,177396.0,37.551,37.9791,37.551,37.7402,177396.0
2021-06-09 09:40:00,37.9,37.92,37.59,37.6,137670.0,37.7302,37.7501,37.4216,37.4316,137670.0
2021-06-09 09:50:00,37.61,37.79,37.47,37.78,76617.0,37.4415,37.6207,37.3021,37.6108,76617.0
2021-06-09 10:00:00,37.78,37.79,37.64,37.78,90193.0,37.6108,37.6207,37.4714,37.6108,90193.0
2021-06-09 10:10:00,37.78,37.85,37.71,37.83,89747.0,37.6108,37.6804,37.5411,37.6605,89747.0
2021-06-09 10:20:00,37.85,37.94,37.77,37.85,131037.0,37.6804,37.77,37.6008,37.6804,131037.0
2021-06-09 10:30:00,37.85,37.89,37.77,37.83,100858.0,37.6804,37.7203,37.6008,37.6605,100858.0
2021-06-09 10:40:00,37.83,37.87,37.69,37.73,99072.0,37.6605,37.7004,37.5212,37.561,99072.0
2021-06-09 10:50:00,37.73,37.77,37.69,37.71,34793.0,37.561,37.6008,37.5212,37.5411,34793.0
2021-06-09 11:00:00,37.69,37.75,37.66,37.67,47684.0,37.5212,37.5809,37.4913,37.5013,47684.0
2021-06-09 11:10:00,37.67,37.69,37.51,37.55,32801.0,37.5013,37.5212,37.342,37.3818,32801.0
2021-06-09 11:20:00,37.56,37.64,37.52,37.59,116755.0,37.3917,37.4714,37.3519,37.4216,116755.0
2021-06-09 11:30:00,37.58,37.59,37.45,37.49,39571.0,37.4117,37.4216,37.2822,37.3221,39571.0
2021-06-09 11:40:00,37.5,37.51,37.44,37.47,72003.0,37.332,37.342,37.2723,37.3021,72003.0
2021-06-09 11:50:00,37.48,37.51,37.36,37.46,81426.0,37.3121,37.342,37.1926,37.2922,81426.0
2021-06-09 12:00:00,37.45,37.51,37.43,37.44,32658.0,37.2822,37.342,37.2623,37.2723,32658.0
2021-06-09 12:10:00,37.45,37.45,37.37,37.38,38002.0,37.2822,37.2822,37.2026,37.2126,38002.0
2021-06-09 12:20:00,37.39,37.51,37.38,37.48,51479.0,37.2225,37.342,37.2126,37.3121,51479.0
2021-06-09 12:30:00,37.48,37.52,37.47,37.52,42640.0,37.3121,37.3519,37.3021,37.3519,42640.0
2021-06-09 12:40:00,37.51,37.52,37.48,37.49,30510.0,37.342,37.3519,37.3121,37.3221,30510.0
2021-06-09 12:50:00,37.5,37.52,37.48,37.51,33629.0,37.332,37.3519,37.3121,37.342,33629.0
2021-06-09 13:00:00,37.5,37.51,37.48,37.49,26716.0,37.332,37.342,37.3121,37.3221,26716.0
2021-06-09 13:10:00,37.48,37.62,37.48,37.59,32071.0,37.3121,37.4515,37.3121,37.4216,32071.0
2021-06-09 13:20:00,37.59,37.62,37.55,37.57,31649.0,37.4216,37.4515,37.3818,37.4017,31649.0
2021-06-09 13:30:00,37.58,37.59,37.55,37.55,23431.0,37.4117,37.4216,37.3818,37.3818,23431.0
2021-06-09 13:40:00,37.55,37.56,37.47,37.55,34312.0,37.3818,37.3917,37.3021,37.3818,34312.0
2021-06-09 13:50:00,37.54,37.56,37.48,37.5,29664.0,37.3718,37.3917,37.3121,37.332,29664.0
2021-06-09 14:00:00,37.5,37.58,37.5,37.52,65821.0,37.332,37.4117,37.332,37.3519,65821.0
2021-06-09 14:10:00,37.52,37.59,37.48,37.57,65843.0,37.3519,37.4216,37.3121,37.4017,65843.0
2021-06-09 14:20:00,37.57,37.68,37.56,37.64,31832.0,37.4017,37.5112,37.3917,37.4714,31832.0
2021-06-09 14:30:00,37.65,37.67,37.59,37.6,29373.0,37.4813,37.5013,37.4216,37.4316,29373.0
2021-06-09 14:40:00,37.61,37.61,37.57,37.57,24936.0,37.4415,37.4415,37.4017,37.4017,24936.0
2021-06-09 14:50:00,37.57,37.64,37.54,37.62,133426.0,37.4017,37.4714,37.3718,37.4515,133426.0
2021-06-09 15:00:00,37.63,37.65,37.61,37.64,84529.0,37.4614,37.4813,37.4415,37.4714,84529.0
2021-06-09 15:10:00,37.64,37.74,37.64,37.66,44064.0,37.4714,37.5709,37.4714,37.4913,44064.0
2021-06-09 15:20:00,37.67,37.69,37.61,37.64,107924.0,37.5013,37.5212,37.4415,37.4714,107924.0
2021-06-09 15:30:00,37.63,37.67,37.6,37.62,63919.0,37.4614,37.5013,37.4316,37.4515,63919.0
2021-06-09 15:40:00,37.63,37.63,37.54,37.57,74652.0,37.4614,37.4614,37.3718,37.4017,74652.0
2021-06-09 15:50:00,37.56,37.69,37.53,37.69,351146.0,37.3917,37.5212,37.3619,37.5212,351146.0
2021-06-10 09:30:00,37.72,37.92,36.97,37.01,251883.0,37.551,37.7501,36.8044,36.8442,251883.0
2021-06-10 09:40:00,37.02,37.09,36.86,36.91,147461.0,36.8542,36.9239,36.6949,36.7447,147461.0
2021-06-10 09:50:00,36.91,37.26,36.91,37.16,142224.0,36.7447,37.0931,36.7447,36.9935,142224.0
2021-06-10 10:00:00,37.15,37.31,37.02,37.04,166262.0,36.9836,37.1429,36.8542,36.8741,166262.0
2021-06-10 10:10:00,37.04,37.1,36.93,36.95,85451.0,36.8741,36.9338,36.7646,36.7845,85451.0
2021-06-10 10:20:00,36.98,37.01,36.94,36.99,38471.0,36.8143,36.8442,36.7745,36.8243,38471.0
2021-06-10 10:30:00,37.0,37.06,36.94,36.97,50333.0,36.8343,36.894,36.7745,36.8044,50333.0
2021-06-10 10:40:00,36.97,37.01,36.92,36.95,54576.0,36.8044,36.8442,36.7546,36.7845,54576.0
2021-06-10 10:50:00,36.95,37.08,36.92,37.04,107100.0,36.7845,36.9139,36.7546,36.8741,107100.0
2021-06-10 11:00:00,37.04,37.15,37.02,37.1,438244.0,36.8741,36.9836,36.8542,36.9338,438244.0
2021-06-10 11:10:00,37.1,37.15,36.96,36.97,114389.0,36.9338,36.9836,36.7944,36.8044,114389.0
2021-06-10 11:20:00,36.99,37.11,36.99,37.09,72072.0,36.8243,36.9438,36.8243,36.9239,72072.0
2021-06-10 11:30:00,37.09,37.1,37.01,37.05,33597.0,36.9239,36.9338,36.8442,36.884,33597.0
2021-06-10 11:40:00,37.05,37.07,36.97,37.06,44190.0,36.884,36.9039,36.8044,36.894,44190.0
2021-06-10 11:50:00,37.07,37.16,37.05,37.12,56938.0,36.9039,36.9935,36.884,36.9537,56938.0
2021-06-10 12:00:00,37.12,37.19,37.11,37.12,37276.0,36.9537,37.0234,36.9438,36.9537,37276.0
2021-06-10 12:10:00,37.12,37.14,37.08,37.09,43959.0,36.9537,36.9736,36.9139,36.9239,43959.0
2021-06-10 12:20:00,37.09,37.11,37.05,37.05,30494.0,36.9239,36.9438,36.884,36.884,30494.0
2021-06-10 12:30:00,37.05,37.12,37.05,37.1,23512.0,36.884,36.9537,36.884,36.9338,23512.0
2021-06-10 12:40:00,37.1,37.11,37.08,37.11,33351.0,36.9338,36.9438,36.9139,36.9438,33351.0
2021-06-10 12:50:00,37.11,37.17,37.09,37.1,648142.0,36.9438,37.0035,36.9239,36.9338,648142.0
2021-06-10 13:00:00,37.1,37.21,37.08,37.21,198978.0,36.9338,37.0433,36.9139,37.0433,198978.0
2021-06-10 13:10:00,37.2,37.41,37.17,37.39,525485.0,37.0334,37.2424,37.0035,37.2225,525485.0
2021-06-10 13:20:00,37.39,37.39,37.29,37.32,64730.0,37.2225,37.2225,37.123,37.1528,64730.0
2021-06-10 13:30:00,37.32,37.39,37.25,37.38,40428.0,37.1528,37.2225,37.0831,37.2126,40428.0
2021-06-10 13:40:00,37.38,37.38,37.29,37.29,48711.0,37.2126,37.2126,37.123,37.123,48711.0
2021-06-10 13:50:00,37.28,37.3,37.25,37.3,35784.0,37.113,37.1329,37.0831,37.1329,35784.0
2021-06-10 14:00:00,37.29,37.35,37.25,37.32,38116.0,37.123,37.1827,37.0831,37.1528,38116.0
2021-06-10 14:10:00,37.32,37.4,37.28,37.38,46482.0,37.1528,37.2325,37.113,37.2126,46482.0
2021-06-10 14:20:00,37.38,37.43,37.35,37.39,35261.0,37.2126,37.2623,37.1827,37.2225,35261.0
2021-06-10 14:30:00,37.38,37.44,37.35,37.43,44885.0,37.2126,37.2723,37.1827,37.2623,44885.0
2021-06-10 14:40:00,37.43,37.44,37.38,37.39,33031.0,37.2623,37.2723,37.2126,37.2225,33031.0
2021-06-10 14:50:00,37.39,37.51,37.38,37.51,40593.0,37.2225,37.342,37.2126,37.342,40593.0
2021-06-10 15:00:00,37.51,37.51,37.37,37.37,70330.0,37.342,37.342,37.2026,37.2026,70330.0
2021-06-10 15:10:00,37.38,37.39,37.33,37.36,42878.0,37.2126,37.2225,37.1628,37.1926,42878.0
2021-06-10 15:20:00,37.36,37.38,37.3,37.3,34255.0,37.1926,37.2126,37.1329,37.1329,34255.0
2021-06-10 15:30:00,37.3,37.31,37.19,37.25,88026.0,37.1329,37.1429,37.0234,37.0831,88026.0
2021-06-10 15:40:00,37.25,37.31,37.21,37.3,99103.0,37.0831,37.1429,37.0433,37.1329,99103.0
2021-06-10 15:50:00,37.28,37.39,37.26,37.38,283705.0,37.113,37.2225,37.0931,37.2126,283705.0
2021-06-11 09:30:00,37.63,37.72,37.37,37.37,158796.0,37.4614,37.551,37.2026,37.2026,158796.0
2021-06-11 09:40:00,37.37,37.61,37.34,37.51,33807.0,37.2026,37.4415,37.1727,37.342,33807.0
2021-06-11 09:50:00,37.5,37.74,37.5,37.67,61408.0,37.332,37.5709,37.332,37.5013,61408.0
2021-06-11 10:00:00,37.7,37.78,37.56,37.63,70289.0,37.5311,37.6108,37.3917,37.4614,70289.0
2021-06-11 10:10:00,37.63,37.67,37.41,37.47,50069.0,37.4614,37.5013,37.2424,37.3021,50069.0
2021-06-11 10:20:00,37.47,37.5,37.41,37.49,42378.0,37.3021,37.332,37.2424,37.3221,42378.0
2021-06-11 10:30:00,37.5,37.59,37.48,37.48,73000.0,37.332,37.4216,37.3121,37.3121,73000.0
2021-06-11 10:40:00,37.48,37.53,37.26,37.29,59899.0,37.3121,37.3619,37.0931,37.123,59899.0
2021-06-11 10:50:00,37.29,37.44,37.25,37.43,33533.0,37.123,37.2723,37.0831,37.2623,33533.0
2021-06-11 11:00:00,37.43,37.43,37.36,37.41,32164.0,37.2623,37.2623,37.1926,37.2424,32164.0
2021-06-11 11:10:00,37.41,37.41,37.31,37.36,28165.0,37.2424,37.2424,37.1429,37.1926,28165.0
2021-06-11 11:20:00,37.35,37.43,37.35,37.43,36043.0,37.1827,37.2623,37.1827,37.2623,36043.0
2021-06-11 11:30:00,37.43,37.55,37.43,37.55,32833.0,37.2623,37.3818,37.2623,37.3818,32833.0
2021-06-11 11:40:00,37.55,37.57,37.52,37.55,26709.0,37.3818,37.4017,37.3519,37.3818,26709.0
2021-06-11 11:50:00,37.55,37.66,37.55,37.66,50343.0,37.3818,37.4913,37.3818,37.4913,50343.0
2021-06-11 12:00:00,37.66,37.68,37.59,37.61,24459.0,37.4913,37.5112,37.4216,37.4415,24459.0
2021-06-11 12:10:00,37.6,37.61,37.55,37.55,23458.0,37.4316,37.4415,37.3818,37.3818,23458.0
2021-06-11 12:20:00,37.55,37.57,37.51,37.52,16885.0,37.3818,37.4017,37.342,37.3519,16885.0
2021-06-11 12:30:00,37.52,37.57,37.51,37.54,27286.0,37.3519,37.4017,37.342,37.3718,27286.0
2021-06-11 12:40:00,37.53,37.53,37.48,37.51,16843.0,37.3619,37.3619,37.3121,37.342,16843.0
2021-06-11 12:50:00,37.51,37.55,37.49,37.55,23974.0,37.342,37.3818,37.3221,37.3818,23974.0
2021-06-11 13:00:00,37.55,37.56,37.48,37.55,31284.0,37.3818,37.3917,37.3121,37.3818,31284.0
2021-06-11 13:10:00,37.55,37.55,37.49,37.5,28668.0,37.3818,37.3818,37.3221,37.332,28668.0
2021-06-11 13:20:00,37.5,37.55,37.49,37.55,37118.0,37.332,37.3818,37.3221,37.3818,37118.0
2021-06-11 13:30:00,37.55,37.56,37.5,37.52,30535.0,37.3818,37.3917,37.332,37.3519,30535.0
2021-06-11 13:40:00,37.52,37.54,37.51,37.52,37591.0,37.3519,37.3718,37.342,37.3519,37591.0
2021-06-11 13:50:00,37.53,37.55,37.52,37.52,31056.0,37.3619,37.3818,37.3519,37.3519,31056.0
2021-06-11 14:00:00,37.52,37.57,37.52,37.54,37324.0,37.3519,37.4017,37.3519,37.3718,37324.0
2021-06-11 14:10:00,37.54,37.58,37.53,37.57,25566.0,37.3718,37.4117,37.3619,37.4017,25566.0
2021-06-11 14:20:00,37.58,37.61,37.53,37.55,38928.0,37.4117,37.4415,37.3619,37.3818,38928.0
2021-06-11 14:30:00,37.55,37.58,37.52,37.54,78163.0,37.3818,37.4117,37.3519,37.3718,78163.0
2021-06-11 14:40:00,37.54,37.6,37.53,37.59,30276.0,37.3718,37.4316,37.3619,37.4216,30276.0
2021-06-11 14:50:00,37.59,37.61,37.57,37.59,27306.0,37.4216,37.4415,37.4017,37.4216,27306.0
2021-06-11 15:00:00,37.59,37.6,37.52,37.55,87928.0,37.4216,37.4316,37.3519,37.3818,87928.0
2021-06-11 15:10:00,37.55,37.57,37.51,37.57,125443.0,37.3818,37.4017,37.342,37.4017,125443.0
2021-06-11 15:20:00,37.57,37.59,37.4,37.41,221600.0,37.4017,37.4216,37.2325,37.2424,221600.0
2021-06-11 15:30:00,37.4,37.47,37.39,37.45,140981.0,37.2325,37.3021,37.2225,37.2822,140981.0
2021-06-11 15:40:00,37.45,37.46,37.32,37.36,208956.0,37.2822,37.2922,37.1528,37.1926,208956.0
2021-06-11 15:50:00,37.36,37.53,37.29,37.51,868134.0,37.1926,37.3619,37.123,37.342,868134.0
2021-06-14 09:30:00,37.52,37.78,36.99,37.23,209896.0,37.3519,37.6108,36.8243,37.0632,209896.0
2021-06-14 09:40:00,37.26,37.31,37.1,37.24,89778.0,37.0931,37.1429,36.9338,37.0732,89778.0
2021-06-14 09:50:00,37.26,37.42,37.12,37.35,57124.0,37.0931,37.2524,36.9537,37.1827,57124.0
2021-06-14 10:00:00,37.37,37.39,37.13,37.2,70937.0,37.2026,37.2225,36.9637,37.0334,70937.0
2021-06-14 10:10:00,37.2,37.21,37.1,37.18,65848.0,37.0334,37.0433,36.9338,37.0134,65848.0
2021-06-14 10:20:00,37.2,37.22,37.13,37.17,37497.0,37.0334,37.0533,36.9637,37.0035,37497.0
2021-06-14 10:30:00,37.15,37.26,37.12,37.18,44164.0,36.9836,37.0931,36.9537,37.0134,44164.0
2021-06-14 10:40:00,37.19,37.21,37.14,37.14,55112.0,37.0234,37.0433,36.9736,36.9736,55112.0
2021-06-14 10:50:00,37.15,37.28,37.14,37.15,55017.0,36.9836,37.113,36.9736,36.9836,55017.0
2021-06-14 11:00:00,37.14,37.16,37.05,37.09,102015.0,36.9736,36.9935,36.884,36.9239,102015.0
2021-06-14 11:10:00,37.1,37.18,37.09,37.14,29107.0,36.9338,37.0134,36.9239,36.9736,29107.0
2021-06-14 11:20:00,37.14,37.16,37.09,37.12,200531.0,36.9736,36.9935,36.9239,36.9537,200531.0
2021-06-14 11:30:00,37.12,37.17,37.09,37.1,244898.0,36.9537,37.0035,36.9239,36.9338,244898.0
2021-06-14 11:40:00,37.11,37.11,36.98,36.99,77410.0,36.9438,36.9438,36.8143,36.8243,77410.0
2021-06-14 11:50:00,36.98,37.03,36.93,37.02,31399.0,36.8143,36.8641,36.7646,36.8542,31399.0
2021-06-14 12:00:00,37.03,37.09,36.98,36.98,103143.0,36.8641,36.9239,36.8143,36.8143,103143.0
2021-06-14 12:10:00,36.98,37.0,36.88,36.88,64533.0,36.8143,36.8343,36.7148,36.7148,64533.0
2021-06-14 12:20:00,36.88,37.0,36.81,37.0,66119.0,36.7148,36.8343,36.6451,36.8343,66119.0
2021-06-14 12:30:00,37.0,37.12,36.99,37.1,80828.0,36.8343,36.9537,36.8243,36.9338,80828.0
2021-06-14 12:40:00,37.1,37.13,37.03,37.08,53377.0,36.9338,36.9637,36.8641,36.9139,53377.0
2021-06-14 12:50:00,37.09,37.1,37.04,37.09,39502.0,36.9239,36.9338,36.8741,36.9239,39502.0
2021-06-14 13:00:00,37.1,37.15,37.08,37.15,75590.0,36.9338,36.9836,36.9139,36.9836,75590.0
2021-06-14 13:10:00,37.15,37.17,37.09,37.09,39804.0,36.9836,37.0035,36.9239,36.9239,39804.0
2021-06-14 13:20:00,37.09,37.1,36.97,36.99,61221.0,36.9239,36.9338,36.8044,36.8243,61221.0
2021-06-14 13:30:00,37.0,37.04,36.95,36.96,70973.0,36.8343,36.8741,36.7845,36.7944,70973.0
2021-06-14 13:40:00,36.97,37.01,36.97,36.99,40122.0,36.8044,36.8442,36.8044,36.8243,40122.0
2021-06-14 13:50:00,37.0,37.01,36.93,36.93,30843.0,36.8343,36.8442,36.7646,36.7646,30843.0
2021-06-14 14:00:00,36.94,36.99,36.92,36.98,71177.0,36.7745,36.8243,36.7546,36.8143,71177.0
2021-06-14 14:10:00,36.98,36.98,36.92,36.93,23166.0,36.8143,36.8143,36.7546,36.7646,23166.0
2021-06-14 14:20:00,36.93,36.93,36.81,36.85,50560.0,36.7646,36.7646,36.6451,36.6849,50560.0
2021-06-14 14:30:00,36.84,36.87,36.75,36.84,63179.0,36.675,36.7048,36.5854,36.675,63179.0
2021-06-14 14:40:00,36.85,36.85,36.8,36.83,39076.0,36.6849,36.6849,36.6352,36.665,39076.0
2021-06-14 14:50:00,36.83,36.86,36.81,36.85,49345.0,36.665,36.6949,36.6451,36.6849,49345.0
2021-06-14 15:00:00,36.84,36.91,36.83,36.9,31021.0,36.675,36.7447,36.665,36.7347,31021.0
2021-06-14 15:10:00,36.89,36.91,36.86,36.87,34253.0,36.7247,36.7447,36.6949,36.7048,34253.0
2021-06-14 15:20:00,36.87,36.88,36.83,36.86,46148.0,36.7048,36.7148,36.665,36.6949,46148.0
2021-06-14 15:30:00,36.87,36.96,36.87,36.94,88689.0,36.7048,36.7944,36.7048,36.7745,88689.0
2021-06-14 15:40:00,36.95,37.06,36.94,37.02,131124.0,36.7845,36.894,36.7745,36.8542,131124.0
2021-06-14 15:50:00,37.03,37.2,36.99,37.17,654315.0,36.8641,37.0334,36.8243,37.0035,654315.0
2021-06-15 09:30:00,37.27,37.31,37.02,37.09,132628.0,37.103,37.1429,36.8542,36.9239,132628.0
2021-06-15 09:40:00,37.09,37.21,37.02,37.02,79769.0,36.9239,37.0433,36.8542,36.8542,79769.0
2021-06-15 09:50:00,37.02,37.12,36.99,37.01,69919.0,36.8542,36.9537,36.8243,36.8442,69919.0
2021-06-15 10:00:00,37.02,37.09,36.98,37.09,41106.0,36.8542,36.9239,36.8143,36.9239,41106.0
2021-06-15 10:10:00,37.08,37.15,37.04,37.07,38985.0,36.9139,36.9836,36.8741,36.9039,38985.0
2021-06-15 10:20:00,37.06,37.06,36.93,36.95,36905.0,36.894,36.894,36.7646,36.7845,36905.0
2021-06-15 10:30:00,36.97,37.07,36.97,37.05,25544.0,36.8044,36.9039,36.8044,36.884,25544.0
2021-06-15 10:40:00,37.05,37.05,36.98,37.04,16733.0,36.884,36.884,36.8143,36.8741,16733.0
2021-06-15 10:50:00,37.03,37.06,36.99,37.02,16315.0,36.8641,36.894,36.8243,36.8542,16315.0
2021-06-15 11:00:00,37.01,37.05,36.96,37.0,43507.0,36.8442,36.884,36.7944,36.8343,43507.0
2021-06-15 11:10:00,37.0,37.02,36.97,37.02,48456.0,36.8343,36.8542,36.8044,36.8542,48456.0
2021-06-15 11:20:00,37.02,37.05,36.96,36.97,24548.0,36.8542,36.884,36.7944,36.8044,24548.0
2021-06-15 11:30:00,36.95,36.98,36.92,36.93,16060.0,36.7845,36.8143,36.7546,36.7646,16060.0
2021-06-15 11:40:00,36.93,36.98,36.92,36.96,19863.0,36.7646,36.8143,36.7546,36.7944,19863.0
2021-06-15 11:50:00,36.96,36.97,36.86,36.96,32106.0,36.7944,36.8044,36.6949,36.7944,32106.0
2021-06-15 12:00:00,36.94,36.99,36.93,36.95,19324.0,36.7745,36.8243,36.7646,36.7845,19324.0
2021-06-15 12:10:00,36.95,36.95,36.9,36.9,15139.0,36.7845,36.7845,36.7347,36.7347,15139.0
2021-06-15 12:20:00,36.9,36.91,36.85,36.88,49273.0,36.7347,36.7447,36.6849,36.7148,49273.0
2021-06-15 12:30:00,36.88,36.94,36.87,36.9,52163.0,36.7148,36.7745,36.7048,36.7347,52163.0
2021-06-15 12:40:00,36.9,36.9,36.87,36.88,11267.0,36.7347,36.7347,36.7048,36.7148,11267.0
2021-06-15 12:50:00,36.88,36.88,36.83,36.83,18795.0,36.7148,36.7148,36.665,36.665,18795.0
2021-06-15 13:00:00,36.84,36.84,36.81,36.84,32421.0,36.675,36.675,36.6451,36.675,32421.0
2021-06-15 13:10:00,36.83,36.84,36.78,36.84,29459.0,36.665,36.675,36.6152,36.675,29459.0
2021-06-15 13:20:00,36.86,36.87,36.83,36.85,12607.0,36.6949,36.7048,36.665,36.6849,12607.0
2021-06-15 13:30:00,36.84,36.88,36.83,36.88,8867.0,36.675,36.7148,36.665,36.7148,8867.0
2021-06-15 13:40:00,36.87,36.92,36.85,36.92,21352.0,36.7048,36.7546,36.6849,36.7546,21352.0
2021-06-15 13:50:00,36.92,36.93,36.83,36.86,21134.0,36.7546,36.7646,36.665,36.6949,21134.0
2021-06-15 14:00:00,36.86,36.91,36.84,36.88,19266.0,36.6949,36.7447,36.675,36.7148,19266.0
2021-06-15 14:10:00,36.89,36.97,36.88,36.97,34920.0,36.7247,36.8044,36.7148,36.8044,34920.0
2021-06-15 14:20:00,36.97,37.03,36.96,37.0,31116.0,36.8044,36.8641,36.7944,36.8343,31116.0
2021-06-15 14:30:00,37.01,37.03,36.99,37.0,38344.0,36.8442,36.8641,36.8243,36.8343,38344.0
2021-06-15 14:40:00,37.0,37.03,36.99,37.01,28318.0,36.8343,36.8641,36.8243,36.8442,28318.0
2021-06-15 14:50:00,37.01,37.1,37.01,37.09,33301.0,36.8442,36.9338,36.8442,36.9239,33301.0
2021-06-15 15:00:00,37.09,37.18,37.07,37.16,67259.0,36.9239,37.0134,36.9039,36.9935,67259.0
2021-06-15 15:10:00,37.17,37.23,37.1,37.13,111512.0,37.0035,37.0632,36.9338,36.9637,111512.0
2021-06-15 15:20:00,37.13,37.13,37.08,37.11,45016.0,36.9637,36.9637,36.9139,36.9438,45016.0
2021-06-15 15:30:00,37.11,37.13,37.09,37.11,46927.0,36.9438,36.9637,36.9239,36.9438,46927.0
2021-06-15 15:40:00,37.11,37.15,37.1,37.13,87696.0,36.9438,36.9836,36.9338,36.9637,87696.0
2021-06-15 15:50:00,37.12,37.13,37.05,37.08,265485.0,36.9537,36.9637,36.884,36.9139,265485.0
2021-06-16 09:30:00,37.46,37.46,37.16,37.4,124087.0,37.2922,37.2922,36.9935,37.2325,124087.0
2021-06-16 09:40:00,37.42,37.49,37.29,37.31,72108.0,37.2524,37.3221,37.123,37.1429,72108.0
2021-06-16 09:50:00,37.32,37.51,37.32,37.5,86738.0,37.1528,37.342,37.1528,37.332,86738.0
2021-06-16 10:00:00,37.5,37.65,37.5,37.62,126985.0,37.332,37.4813,37.332,37.4515,126985.0
2021-06-16 10:10:00,37.62,37.7,37.53,37.65,84500.0,37.4515,37.5311,37.3619,37.4813,84500.0
2021-06-16 10:20:00,37.65,37.74,37.61,37.71,90504.0,37.4813,37.5709,37.4415,37.5411,90504.0
2021-06-16 10:30:00,37.71,37.91,37.69,37.89,141199.0,37.5411,37.7402,37.5212,37.7203,141199.0
2021-06-16 10:40:00,37.89,38.07,37.89,38.05,190266.0,37.7203,37.8995,37.7203,37.8796,190266.0
2021-06-16 10:50:00,38.05,38.07,37.9,37.91,88369.0,37.8796,37.8995,37.7302,37.7402,88369.0
2021-06-16 11:00:00,37.91,37.94,37.67,37.7,85417.0,37.7402,37.77,37.5013,37.5311,85417.0
2021-06-16 11:10:00,37.69,37.73,37.63,37.72,80155.0,37.5212,37.561,37.4614,37.551,80155.0
2021-06-16 11:20:00,37.73,37.75,37.69,37.7,68173.0,37.561,37.5809,37.5212,37.5311,68173.0
2021-06-16 11:30:00,37.7,37.73,37.67,37.7,75645.0,37.5311,37.561,37.5013,37.5311,75645.0
2021-06-16 11:40:00,37.7,37.81,37.7,37.77,45559.0,37.5311,37.6406,37.5311,37.6008,45559.0
2021-06-16 11:50:00,37.76,37.78,37.72,37.73,32446.0,37.5908,37.6108,37.551,37.561,32446.0
2021-06-16 12:00:00,37.72,37.73,37.67,37.68,38929.0,37.551,37.561,37.5013,37.5112,38929.0
2021-06-16 12:10:00,37.68,37.68,37.49,37.52,66258.0,37.5112,37.5112,37.3221,37.3519,66258.0
2021-06-16 12:20:00,37.5,37.54,37.48,37.52,31745.0,37.332,37.3718,37.3121,37.3519,31745.0
2021-06-16 12:30:00,37.53,37.54,37.44,37.47,45386.0,37.3619,37.3718,37.2723,37.3021,45386.0
2021-06-16 12:40:00,37.46,37.53,37.46,37.52,34218.0,37.2922,37.3619,37.2922,37.3519,34218.0
2021-06-16 12:50:00,37.52,37.52,37.44,37.44,39957.0,37.3519,37.3519,37.2723,37.2723,39957.0
2021-06-16 13:00:00,37.45,37.45,37.32,37.36,26781.0,37.2822,37.2822,37.1528,37.1926,26781.0
2021-06-16 13:10:00,37.37,37.39,37.34,37.39,27693.0,37.2026,37.2225,37.1727,37.2225,27693.0
2021-06-16 13:20:00,37.39,37.39,37.28,37.32,31217.0,37.2225,37.2225,37.113,37.1528,31217.0
2021-06-16 13:30:00,37.32,37.37,37.27,37.35,23052.0,37.1528,37.2026,37.103,37.1827,23052.0
2021-06-16 13:40:00,37.35,37.4,37.35,37.35,37908.0,37.1827,37.2325,37.1827,37.1827,37908.0
2021-06-16 13:50:00,37.36,37.47,37.34,37.4,70897.0,37.1926,37.3021,37.1727,37.2325,70897.0
2021-06-16 14:00:00,37.4,37.44,37.23,37.42,103088.0,37.2325,37.2723,37.0632,37.2524,103088.0
2021-06-16 14:10:00,37.41,37.43,37.13,37.18,160320.0,37.2424,37.2623,36.9637,37.0134,160320.0
2021-06-16 14:20:00,37.17,37.37,37.17,37.34,78630.0,37.0035,37.2026,37.0035,37.1727,78630.0
2021-06-16 14:30:00,37.33,37.38,37.1,37.12,83302.0,37.1628,37.2126,36.9338,36.9537,83302.0
2021-06-16 14:40:00,37.12,37.13,36.98,37.02,70569.0,36.9537,36.9637,36.8143,36.8542,70569.0
2021-06-16 14:50:00,37.03,37.21,37.02,37.17,51049.0,36.8641,37.0433,36.8542,37.0035,51049.0
2021-06-16 15:00:00,37.17,37.31,37.17,37.29,49312.0,37.0035,37.1429,37.0035,37.123,49312.0
2021-06-16 15:10:00,37.29,37.38,37.27,37.38,32740.0,37.123,37.2126,37.103,37.2126,32740.0
2021-06-16 15:20:00,37.38,37.47,37.34,37.35,86786.0,37.2126,37.3021,37.1727,37.1827,86786.0
2021-06-16 15:30:00,37.35,37.4,37.31,37.4,73615.0,37.1827,37.2325,37.1429,37.2325,73615.0
2021-06-16 15:40:00,37.4,37.53,37.4,37.48,205248.0,37.2325,37.3619,37.2325,37.3121,205248.0
2021-06-16 15:50:00,37.48,37.49,37.36,37.45,411953.0,37.3121,37.3221,37.1926,37.2822,411953.0
2021-06-17 09:30:00,37.15,37.95,37.1,37.9,162676.0,36.9836,37.78,36.9338,37.7302,162676.0
2021-06-17 09:40:00,37.9,37.98,37.73,37.85,79067.0,37.7302,37.8099,37.561,37.6804,79067.0
2021-06-17 09:50:00,37.87,37.93,37.83,37.89,61332.0,37.7004,37.7601,37.6605,37.7203,61332.0
2021-06-17 10:00:00,37.89,37.96,37.69,37.69,98402.0,37.7203,37.79,37.5212,37.5212,98402.0
2021-06-17 10:10:00,37.69,37.99,37.68,37.98,107821.0,37.5212,37.8198,37.5112,37.8099,107821.0
2021-06-17 10:20:00,37.98,38.19,37.92,38.16,133607.0,37.8099,38.0189,37.7501,37.9891,133607.0
2021-06-17 10:30:00,38.16,38.21,37.92,37.93,145503.0,37.9891,38.0388,37.7501,37.7601,145503.0
2021-06-17 10:40:00,37.93,37.94,37.69,37.73,112100.0,37.7601,37.77,37.5212,37.561,112100.0
2021-06-17 10:50:00,37.74,37.75,37.59,37.6,115065.0,37.5709,37.5809,37.4216,37.4316,115065.0
2021-06-17 11:00:00,37.61,37.62,37.36,37.47,47973.0,37.4415,37.4515,37.1926,37.3021,47973.0
2021-06-17 11:10:00,37.46,37.5,37.36,37.47,50993.0,37.2922,37.332,37.1926,37.3021,50993.0
2021-06-17 11:20:00,37.46,37.53,37.42,37.48,51320.0,37.2922,37.3619,37.2524,37.3121,51320.0
2021-06-17 11:30:00,37.5,37.57,37.49,37.53,44487.0,37.332,37.4017,37.3221,37.3619,44487.0
2021-06-17 11:40:00,37.53,37.53,37.42,37.43,39766.0,37.3619,37.3619,37.2524,37.2623,39766.0
2021-06-17 11:50:00,37.43,37.43,37.25,37.3,51183.0,37.2623,37.2623,37.0831,37.1329,51183.0
2021-06-17 12:00:00,37.31,37.43,37.3,37.32,57863.0,37.1429,37.2623,37.1329,37.1528,57863.0
2021-06-17 12:10:00,37.33,37.33,37.19,37.21,31700.0,37.1628,37.1628,37.0234,37.0433,31700.0
2021-06-17 12:20:00,37.2,37.25,37.16,37.2,49300.0,37.0334,37.0831,36.9935,37.0334,49300.0
2021-06-17 12:30:00,37.2,37.28,37.15,37.28,21231.0,37.0334,37.113,36.9836,37.113,21231.0
2021-06-17 12:40:00,37.28,37.28,37.17,37.21,32059.0,37.113,37.113,37.0035,37.0433,32059.0
2021-06-17 12:50:00,37.21,37.26,37.19,37.25,32417.0,37.0433,37.0931,37.0234,37.0831,32417.0
2021-06-17 13:00:00,37.25,37.4,37.25,37.4,33480.0,37.0831,37.2325,37.0831,37.2325,33480.0
2021-06-17 13:10:00,37.41,37.41,37.3,37.34,34150.0,37.2424,37.2424,37.1329,37.1727,34150.0
2021-06-17 13:20:00,37.34,37.38,37.3,37.34,23290.0,37.1727,37.2126,37.1329,37.1727,23290.0
2021-06-17 13:30:00,37.34,37.4,37.34,37.37,24118.0,37.1727,37.2325,37.1727,37.2026,24118.0
2021-06-17 13:40:00,37.37,37.45,37.37,37.41,20037.0,37.2026,37.2822,37.2026,37.2424,20037.0
2021-06-17 13:50:00,37.42,37.42,37.37,37.39,29952.0,37.2524,37.2524,37.2026,37.2225,29952.0
2021-06-17 14:00:00,37.38,37.39,37.28,37.29,27454.0,37.2126,37.2225,37.113,37.123,27454.0
2021-06-17 14:10:00,37.29,37.4,37.28,37.36,40348.0,37.123,37.2325,37.113,37.1926,40348.0
2021-06-17 14:20:00,37.36,37.38,37.29,37.3,28348.0,37.1926,37.2126,37.123,37.1329,28348.0
2021-06-17 14:30:00,37.3,37.34,37.27,37.32,58288.0,37.1329,37.1727,37.103,37.1528,58288.0
2021-06-17 14:40:00,37.32,37.34,37.27,37.27,31305.0,37.1528,37.1727,37.103,37.103,31305.0
2021-06-17 14:50:00,37.26,37.36,37.26,37.33,39857.0,37.0931,37.1926,37.0931,37.1628,39857.0
2021-06-17 15:00:00,37.32,37.39,37.32,37.36,51423.0,37.1528,37.2225,37.1528,37.1926,51423.0
2021-06-17 15:10:00,37.35,37.4,37.33,37.34,31196.0,37.1827,37.2325,37.1628,37.1727,31196.0
2021-06-17 15:20:00,37.35,37.38,37.31,37.37,47955.0,37.1827,37.2126,37.1429,37.2026,47955.0
2021-06-17 15:30:00,37.38,37.43,37.35,37.38,45502.0,37.2126,37.2623,37.1827,37.2126,45502.0
2021-06-17 15:40:00,37.38,37.4,37.33,37.34,95587.0,37.2126,37.2325,37.1628,37.1727,95587.0
2021-06-17 15:50:00,37.35,37.41,37.26,37.26,306145.0,37.1827,37.2424,37.0931,37.0931,306145.0
2021-06-18 09:30:00,37.26,37.39,36.79,36.89,432761.0,37.0931,37.2225,36.6252,36.7247,432761.0
2021-06-18 09:40:00,36.88,37.17,36.82,37.01,193145.0,36.7148,37.0035,36.6551,36.8442,193145.0
2021-06-18 09:50:00,37.02,37.13,36.87,36.88,82899.0,36.8542,36.9637,36.7048,36.7148,82899.0
2021-06-18 10:00:00,36.91,37.09,36.89,37.09,142918.0,36.7447,36.9239,36.7247,36.9239,142918.0
2021-06-18 10:10:00,37.09,37.26,37.05,37.05,141847.0,36.9239,37.0931,36.884,36.884,141847.0
2021-06-18 10:20:00,37.06,37.08,36.82,36.92,65222.0,36.894,36.9139,36.6551,36.7546,65222.0
2021-06-18 10:30:00,36.94,37.02,36.85,36.99,46710.0,36.7745,36.8542,36.6849,36.8243,46710.0
2021-06-18 10:40:00,37.0,37.02,36.93,36.95,130628.0,36.8343,36.8542,36.7646,36.7845,130628.0
2021-06-18 10:50:00,36.95,37.04,36.93,37.04,68838.0,36.7845,36.8741,36.7646,36.8741,68838.0
2021-06-18 11:00:00,37.02,37.15,37.02,37.15,46351.0,36.8542,36.9836,36.8542,36.9836,46351.0
2021-06-18 11:10:00,37.15,37.21,37.06,37.09,95368.0,36.9836,37.0433,36.894,36.9239,95368.0
2021-06-18 11:20:00,37.09,37.18,37.08,37.17,82854.0,36.9239,37.0134,36.9139,37.0035,82854.0
2021-06-18 11:30:00,37.17,37.32,37.15,37.26,90271.0,37.0035,37.1528,36.9836,37.0931,90271.0
2021-06-18 11:40:00,37.26,37.31,37.21,37.3,73590.0,37.0931,37.1429,37.0433,37.1329,73590.0
2021-06-18 11:50:00,37.31,37.32,37.27,37.31,91822.0,37.1429,37.1528,37.103,37.1429,91822.0
2021-06-18 12:00:00,37.31,37.36,37.26,37.34,150178.0,37.1429,37.1926,37.0931,37.1727,150178.0
2021-06-18 12:10:00,37.33,37.39,37.31,37.35,64708.0,37.1628,37.2225,37.1429,37.1827,64708.0
2021-06-18 12:20:00,37.35,37.35,37.31,37.34,15779.0,37.1827,37.1827,37.1429,37.1727,15779.0
2021-06-18 12:30:00,37.34,37.34,37.3,37.31,26012.0,37.1727,37.1727,37.1329,37.1429,26012.0
2021-06-18 12:40:00,37.3,37.33,37.26,37.3,31623.0,37.1329,37.1628,37.0931,37.1329,31623.0
2021-06-18 12:50:00,37.3,37.34,37.29,37.32,34855.0,37.1329,37.1727,37.123,37.1528,34855.0
2021-06-18 13:00:00,37.32,37.34,37.26,37.33,53403.0,37.1528,37.1727,37.0931,37.1628,53403.0
2021-06-18 13:10:00,37.34,37.39,37.33,37.36,49622.0,37.1727,37.2225,37.1628,37.1926,49622.0
2021-06-18 13:20:00,37.36,37.36,37.29,37.31,34901.0,37.1926,37.1926,37.123,37.1429,34901.0
2021-06-18 13:30:00,37.31,37.33,37.29,37.31,89811.0,37.1429,37.1628,37.123,37.1429,89811.0
2021-06-18 13:40:00,37.32,37.32,37.3,37.3,22859.0,37.1528,37.1528,37.1329,37.1329,22859.0
2021-06-18 13:50:00,37.3,37.34,37.29,37.3,22116.0,37.1329,37.1727,37.123,37.1329,22116.0
2021-06-18 14:00:00,37.31,37.37,37.28,37.33,55318.0,37.1429,37.2026,37.113,37.1628,55318.0
2021-06-18 14:10:00,37.33,37.35,37.3,37.3,27538.0,37.1628,37.1827,37.1329,37.1329,27538.0
2021-06-18 14:20:00,37.3,37.33,37.29,37.3,33643.0,37.1329,37.1628,37.123,37.1329,33643.0
2021-06-18 14:30:00,37.3,37.32,37.19,37.23,31112.0,37.1329,37.1528,37.0234,37.0632,31112.0
2021-06-18 14:40:00,37.23,37.23,37.06,37.07,29381.0,37.0632,37.0632,36.894,36.9039,29381.0
2021-06-18 14:50:00,37.07,37.1,36.95,36.98,31922.0,36.9039,36.9338,36.7845,36.8143,31922.0
2021-06-18 15:00:00,36.98,36.98,36.91,36.95,32409.0,36.8143,36.8143,36.7447,36.7845,32409.0
2021-06-18 15:10:00,36.96,37.0,36.95,37.0,29069.0,36.7944,36.8343,36.7845,36.8343,29069.0
2021-06-18 15:20:00,36.99,37.02,36.95,36.96,37467.0,36.8243,36.8542,36.7845,36.7944,37467.0
2021-06-18 15:30:00,36.97,37.02,36.97,37.01,41330.0,36.8044,36.8542,36.8044,36.8442,41330.0
2021-06-18 15:40:00,37.01,37.04,36.93,36.96,80786.0,36.8442,36.8741,36.7646,36.7944,80786.0
2021-06-18 15:50:00,36.97,37.11,36.87,36.88,413344.0,36.8044,36.9438,36.7048,36.7148,413344.0
2021-06-21 09:30:00,36.99,37.07,36.31,36.5,151916.0,36.8243,36.9039,36.1473,36.3365,151916.0
2021-06-21 09:40:00,36.52,36.55,36.4,36.53,33966.0,36.3564,36.3863,36.2369,36.3664,33966.0
2021-06-21 09:50:00,36.51,36.64,36.47,36.64,57258.0,36.3464,36.4759,36.3066,36.4759,57258.0
2021-06-21 10:00:00,36.63,36.65,36.49,36.64,49922.0,36.4659,36.4858,36.3265,36.4759,49922.0
2021-06-21 10:10:00,36.62,36.91,36.59,36.8,395072.0,36.456,36.7447,36.4261,36.6352,395072.0
2021-06-21 10:20:00,36.79,36.82,36.57,36.77,178727.0,36.6252,36.6551,36.4062,36.6053,178727.0
2021-06-21 10:30:00,36.76,36.94,36.75,36.94,52579.0,36.5953,36.7745,36.5854,36.7745,52579.0
2021-06-21 10:40:00,36.95,37.01,36.81,36.83,142443.0,36.7845,36.8442,36.6451,36.665,142443.0
2021-06-21 10:50:00,36.82,37.0,36.82,36.93,75276.0,36.6551,36.8343,36.6551,36.7646,75276.0
2021-06-21 11:00:00,36.93,37.15,36.93,37.15,26897.0,36.7646,36.9836,36.7646,36.9836,26897.0
2021-06-21 11:10:00,37.15,37.27,37.13,37.27,84677.0,36.9836,37.103,36.9637,37.103,84677.0
2021-06-21 11:20:00,37.27,37.28,37.03,37.07,58277.0,37.103,37.113,36.8641,36.9039,58277.0
2021-06-21 11:30:00,37.08,37.09,36.97,37.05,61793.0,36.9139,36.9239,36.8044,36.884,61793.0
2021-06-21 11:40:00,37.05,37.11,37.01,37.02,22895.0,36.884,36.9438,36.8442,36.8542,22895.0
2021-06-21 11:50:00,37.02,37.03,36.94,36.97,15813.0,36.8542,36.8641,36.7745,36.8044,15813.0
2021-06-21 12:00:00,36.98,36.99,36.95,36.99,17452.0,36.8143,36.8243,36.7845,36.8243,17452.0
2021-06-21 12:10:00,36.99,37.0,36.95,36.98,13261.0,36.8243,36.8343,36.7845,36.8143,13261.0
2021-06-21 12:20:00,36.98,37.03,36.97,37.02,17052.0,36.8143,36.8641,36.8044,36.8542,17052.0
2021-06-21 12:30:00,37.02,37.04,36.99,37.04,23975.0,36.8542,36.8741,36.8243,36.8741,23975.0
2021-06-21 12:40:00,37.05,37.12,37.04,37.07,35485.0,36.884,36.9537,36.8741,36.9039,35485.0
2021-06-21 12:50:00,37.07,37.09,37.03,37.04,17129.0,36.9039,36.9239,36.8641,36.8741,17129.0
2021-06-21 13:00:00,37.03,37.03,36.97,36.99,28909.0,36.8641,36.8641,36.8044,36.8243,28909.0
2021-06-21 13:10:00,36.99,36.99,36.87,36.9,35686.0,36.8243,36.8243,36.7048,36.7347,35686.0
2021-06-21 13:20:00,36.89,36.9,36.82,36.84,34229.0,36.7247,36.7347,36.6551,36.675,34229.0
2021-06-21 13:30:00,36.84,36.85,36.78,36.82,37114.0,36.675,36.6849,36.6152,36.6551,37114.0
2021-06-21 13:40:00,36.82,36.83,36.72,36.74,34901.0,36.6551,36.665,36.5555,36.5754,34901.0
2021-06-21 13:50:00,36.73,36.79,36.72,36.79,14845.0,36.5655,36.6252,36.5555,36.6252,14845.0
2021-06-21 14:00:00,36.78,36.86,36.78,36.84,19581.0,36.6152,36.6949,36.6152,36.675,19581.0
2021-06-21 14:10:00,36.84,36.85,36.81,36.83,17677.0,36.675,36.6849,36.6451,36.665,17677.0
2021-06-21 14:20:00,36.83,36.88,36.82,36.88,19431.0,36.665,36.7148,36.6551,36.7148,19431.0
2021-06-21 14:30:00,36.88,36.9,36.84,36.85,20476.0,36.7148,36.7347,36.675,36.6849,20476.0
2021-06-21 14:40:00,36.84,36.85,36.8,36.83,24368.0,36.675,36.6849,36.6352,36.665,24368.0
2021-06-21 14:50:00,36.84,36.91,36.82,36.91,31316.0,36.675,36.7447,36.6551,36.7447,31316.0
2021-06-21 15:00:00,36.91,36.96,36.9,36.92,29084.0,36.7447,36.7944,36.7347,36.7546,29084.0
2021-06-21 15:10:00,36.92,36.95,36.88,36.89,28691.0,36.7546,36.7845,36.7148,36.7247,28691.0
2021-06-21 15:20:00,36.88,36.89,36.8,36.83,28805.0,36.7148,36.7247,36.6352,36.665,28805.0
2021-06-21 15:30:00,36.83,36.87,36.8,36.8,45106.0,36.665,36.7048,36.6352,36.6352,45106.0
2021-06-21 15:40:00,36.81,36.82,36.78,36.82,79742.0,36.6451,36.6551,36.6152,36.6551,79742.0
2021-06-21 15:50:00,36.82,36.88,36.77,36.87,288151.0,36.6551,36.7148,36.6053,36.7048,288151.0
2021-06-22 09:30:00,36.38,36.52,36.16,36.41,209732.0,36.217,36.3564,35.998,36.2469,209732.0
2021-06-22 09:40:00,36.41,36.49,36.29,36.29,101139.0,36.2469,36.3265,36.1274,36.1274,101139.0
2021-06-22 09:50:00,36.29,36.32,36.12,36.22,78717.0,36.1274,36.1573,35.9582,36.0577,78717.0
2021-06-22 10:00:00,36.23,36.23,36.08,36.15,85495.0,36.0677,36.0677,35.9184,35.9881,85495.0
2021-06-22 10:10:00,36.15,36.18,36.02,36.05,127717.0,35.9881,36.0179,35.8586,35.8885,127717.0
2021-06-22 10:20:00,36.05,36.05,35.77,35.87,167220.0,35.8885,35.8885,35.6098,35.7093,167220.0
2021-06-22 10:30:00,35.86,35.97,35.81,35.96,108557.0,35.6994,35.8089,35.6496,35.7989,108557.0
2021-06-22 10:40:00,35.97,35.98,35.79,35.87,128054.0,35.8089,35.8188,35.6297,35.7093,128054.0
2021-06-22 10:50:00,35.87,36.01,35.82,35.89,164997.0,35.7093,35.8487,35.6595,35.7292,164997.0
2021-06-22 11:00:00,35.89,35.96,35.88,35.9,73126.0,35.7292,35.7989,35.7193,35.7392,73126.0
2021-06-22 11:10:00,35.89,35.99,35.87,35.95,72011.0,35.7292,35.8288,35.7093,35.789,72011.0
2021-06-22 11:20:00,35.96,36.07,35.96,36.06,48844.0,35.7989,35.9084,35.7989,35.8985,48844.0
2021-06-22 11:30:00,36.05,36.29,36.05,36.23,81857.0,35.8885,36.1274,35.8885,36.0677,81857.0
2021-06-22 11:40:00,36.23,36.35,36.21,36.29,92396.0,36.0677,36.1872,36.0478,36.1274,92396.0
2021-06-22 11:50:00,36.3,36.35,36.27,36.28,109489.0,36.1374,36.1872,36.1075,36.1175,109489.0
2021-06-22 12:00:00,36.29,36.36,36.21,36.22,40822.0,36.1274,36.1971,36.0478,36.0577,40822.0
2021-06-22 12:10:00,36.22,36.27,36.21,36.26,44648.0,36.0577,36.1075,36.0478,36.0976,44648.0
2021-06-22 12:20:00,36.26,36.34,36.24,36.31,41092.0,36.0976,36.1772,36.0777,36.1473,41092.0
2021-06-22 12:30:00,36.32,36.34,36.29,36.3,35770.0,36.1573,36.1772,36.1274,36.1374,35770.0
2021-06-22 12:40:00,36.3,36.32,36.27,36.3,40855.0,36.1374,36.1573,36.1075,36.1374,40855.0
2021-06-22 12:50:00,36.3,36.44,36.3,36.44,49648.0,36.1374,36.2768,36.1374,36.2768,49648.0
2021-06-22 13:00:00,36.43,36.52,36.43,36.51,50994.0,36.2668,36.3564,36.2668,36.3464,50994.0
2021-06-22 13:10:00,36.51,36.52,36.38,36.43,49955.0,36.3464,36.3564,36.217,36.2668,49955.0
2021-06-22 13:20:00,36.42,36.48,36.41,36.47,27067.0,36.2569,36.3166,36.2469,36.3066,27067.0
2021-06-22 13:30:00,36.46,36.51,36.42,36.51,45808.0,36.2967,36.3464,36.2569,36.3464,45808.0
2021-06-22 13:40:00,36.51,36.51,36.45,36.48,32676.0,36.3464,36.3464,36.2867,36.3166,32676.0
2021-06-22 13:50:00,36.48,36.48,36.45,36.48,17728.0,36.3166,36.3166,36.2867,36.3166,17728.0
2021-06-22 14:00:00,36.48,36.48,36.36,36.36,46235.0,36.3166,36.3166,36.1971,36.1971,46235.0
2021-06-22 14:10:00,36.37,36.41,36.35,36.4,23665.0,36.2071,36.2469,36.1872,36.2369,23665.0
2021-06-22 14:20:00,36.4,36.43,36.38,36.41,20783.0,36.2369,36.2668,36.217,36.2469,20783.0
2021-06-22 14:30:00,36.41,36.43,36.38,36.43,31178.0,36.2469,36.2668,36.217,36.2668,31178.0
2021-06-22 14:40:00,36.43,36.5,36.41,36.48,19590.0,36.2668,36.3365,36.2469,36.3166,19590.0
2021-06-22 14:50:00,36.48,36.5,36.47,36.48,36882.0,36.3166,36.3365,36.3066,36.3166,36882.0
2021-06-22 15:00:00,36.48,36.56,36.47,36.54,31405.0,36.3166,36.3962,36.3066,36.3763,31405.0
2021-06-22 15:10:00,36.54,36.56,36.52,36.55,30098.0,36.3763,36.3962,36.3564,36.3863,30098.0
2021-06-22 15:20:00,36.55,36.55,36.49,36.5,37216.0,36.3863,36.3863,36.3265,36.3365,37216.0
2021-06-22 15:30:00,36.49,36.59,36.49,36.56,70556.0,36.3265,36.4261,36.3265,36.3962,70556.0
2021-06-22 15:40:00,36.57,36.65,36.54,36.63,118920.0,36.4062,36.4858,36.3763,36.4659,118920.0
2021-06-22 15:50:00,36.63,36.77,36.63,36.7,533614.0,36.4659,36.6053,36.4659,36.5356,533614.0
2021-06-23 09:30:00,37.0,37.4,36.98,37.27,126372.0,36.8343,37.2325,36.8143,37.103,126372.0
2021-06-23 09:40:00,37.29,37.38,37.16,37.21,72548.0,37.123,37.2126,36.9935,37.0433,72548.0
2021-06-23 09:50:00,37.2,37.21,36.89,37.0,102403.0,37.0334,37.0433,36.7247,36.8343,102403.0
2021-06-23 10:00:00,36.99,37.0,36.81,36.86,94630.0,36.8243,36.8343,36.6451,36.6949,94630.0
2021-06-23 10:10:00,36.87,37.12,36.82,37.07,176205.0,36.7048,36.9537,36.6551,36.9039,176205.0
2021-06-23 10:20:00,37.07,37.21,37.05,37.08,97922.0,36.9039,37.0433,36.884,36.9139,97922.0
2021-06-23 10:30:00,37.07,37.12,36.8,36.8,56311.0,36.9039,36.9537,36.6352,36.6352,56311.0
2021-06-23 10:40:00,36.81,36.83,36.63,36.65,57760.0,36.6451,36.665,36.4659,36.4858,57760.0
2021-06-23 10:50:00,36.64,36.73,36.64,36.7,37963.0,36.4759,36.5655,36.4759,36.5356,37963.0
2021-06-23 11:00:00,36.7,36.71,36.63,36.64,52064.0,36.5356,36.5456,36.4659,36.4759,52064.0
2021-06-23 11:10:00,36.64,36.71,36.62,36.7,49935.0,36.4759,36.5456,36.456,36.5356,49935.0
2021-06-23 11:20:00,36.69,36.69,36.59,36.63,42865.0,36.5256,36.5256,36.4261,36.4659,42865.0
2021-06-23 11:30:00,36.62,36.66,36.55,36.66,40901.0,36.456,36.4958,36.3863,36.4958,40901.0
2021-06-23 11:40:00,36.66,36.66,36.56,36.57,34520.0,36.4958,36.4958,36.3962,36.4062,34520.0
2021-06-23 11:50:00,36.56,36.58,36.52,36.53,49090.0,36.3962,36.4161,36.3564,36.3664,49090.0
2021-06-23 12:00:00,36.53,36.57,36.52,36.57,38770.0,36.3664,36.4062,36.3564,36.4062,38770.0
2021-06-23 12:10:00,36.58,36.64,36.54,36.55,34142.0,36.4161,36.4759,36.3763,36.3863,34142.0
2021-06-23 12:20:00,36.55,36.57,36.51,36.56,35047.0,36.3863,36.4062,36.3464,36.3962,35047.0
2021-06-23 12:30:00,36.56,36.57,36.47,36.48,44278.0,36.3962,36.4062,36.3066,36.3166,44278.0
2021-06-23 12:40:00,36.48,36.55,36.47,36.54,35797.0,36.3166,36.3863,36.3066,36.3763,35797.0
2021-06-23 12:50:00,36.54,36.58,36.52,36.58,30067.0,36.3763,36.4161,36.3564,36.4161,30067.0
2021-06-23 13:00:00,36.58,36.58,36.51,36.53,40955.0,36.4161,36.4161,36.3464,36.3664,40955.0
2021-06-23 13:10:00,36.54,36.54,36.48,36.53,46692.0,36.3763,36.3763,36.3166,36.3664,46692.0
2021-06-23 13:20:00,36.52,36.59,36.51,36.55,41625.0,36.3564,36.4261,36.3464,36.3863,41625.0
2021-06-23 13:30:00,36.55,36.56,36.52,36.53,39382.0,36.3863,36.3962,36.3564,36.3664,39382.0
2021-06-23 13:40:00,36.54,36.62,36.51,36.59,39260.0,36.3763,36.456,36.3464,36.4261,39260.0
2021-06-23 13:50:00,36.59,36.6,36.52,36.54,38206.0,36.4261,36.436,36.3564,36.3763,38206.0
2021-06-23 14:00:00,36.54,36.55,36.48,36.52,52219.0,36.3763,36.3863,36.3166,36.3564,52219.0
2021-06-23 14:10:00,36.52,36.53,36.46,36.47,54951.0,36.3564,36.3664,36.2967,36.3066,54951.0
2021-06-23 14:20:00,36.47,36.54,36.46,36.52,72497.0,36.3066,36.3763,36.2967,36.3564,72497.0
2021-06-23 14:30:00,36.52,36.57,36.5,36.54,42442.0,36.3564,36.4062,36.3365,36.3763,42442.0
2021-06-23 14:40:00,36.55,36.56,36.51,36.54,44793.0,36.3863,36.3962,36.3464,36.3763,44793.0
2021-06-23 14:50:00,36.53,36.57,36.52,36.54,28375.0,36.3664,36.4062,36.3564,36.3763,28375.0
2021-06-23 15:00:00,36.54,36.59,36.54,36.59,46012.0,36.3763,36.4261,36.3763,36.4261,46012.0
2021-06-23 15:10:00,36.58,36.59,36.52,36.53,42257.0,36.4161,36.4261,36.3564,36.3664,42257.0
2021-06-23 15:20:00,36.53,36.58,36.52,36.55,44264.0,36.3664,36.4161,36.3564,36.3863,44264.0
2021-06-23 15:30:00,36.55,36.56,36.49,36.5,75643.0,36.3863,36.3962,36.3265,36.3365,75643.0
2021-06-23 15:40:00,36.51,36.51,36.44,36.44,124225.0,36.3464,36.3464,36.2768,36.2768,124225.0
2021-06-23 15:50:00,36.45,36.52,36.39,36.5,609822.0,36.2867,36.3564,36.227,36.3365,609822.0
2021-06-24 09:30:00,36.7,36.93,36.51,36.53,112862.0,36.5356,36.7646,36.3464,36.3664,112862.0
2021-06-24 09:40:00,36.53,36.68,36.53,36.64,29377.0,36.3664,36.5157,36.3664,36.4759,29377.0
2021-06-24 09:50:00,36.63,36.66,36.54,36.59,34183.0,36.4659,36.4958,36.3763,36.4261,34183.0
2021-06-24 10:00:00,36.6,36.7,36.59,36.67,78245.0,36.436,36.5356,36.4261,36.5057,78245.0
2021-06-24 10:10:00,36.67,36.67,36.48,36.56,32413.0,36.5057,36.5057,36.3166,36.3962,32413.0
2021-06-24 10:20:00,36.57,36.67,36.55,36.66,22238.0,36.4062,36.5057,36.3863,36.4958,22238.0
2021-06-24 10:30:00,36.66,36.77,36.66,36.73,34279.0,36.4958,36.6053,36.4958,36.5655,34279.0
2021-06-24 10:40:00,36.73,36.76,36.62,36.76,55821.0,36.5655,36.5953,36.456,36.5953,55821.0
2021-06-24 10:50:00,36.76,36.85,36.75,36.76,158929.0,36.5953,36.6849,36.5854,36.5953,158929.0
2021-06-24 11:00:00,36.76,36.8,36.74,36.75,74400.0,36.5953,36.6352,36.5754,36.5854,74400.0
2021-06-24 11:10:00,36.77,36.78,36.66,36.72,47623.0,36.6053,36.6152,36.4958,36.5555,47623.0
2021-06-24 11:20:00,36.72,37.0,36.72,36.89,145029.0,36.5555,36.8343,36.5555,36.7247,145029.0
2021-06-24 11:30:00,36.89,36.91,36.86,36.89,30656.0,36.7247,36.7447,36.6949,36.7247,30656.0
2021-06-24 11:40:00,36.88,36.94,36.88,36.91,32157.0,36.7148,36.7745,36.7148,36.7447,32157.0
2021-06-24 11:50:00,36.91,36.94,36.85,36.86,37202.0,36.7447,36.7745,36.6849,36.6949,37202.0
2021-06-24 12:00:00,36.87,36.92,36.86,36.89,24041.0,36.7048,36.7546,36.6949,36.7247,24041.0
2021-06-24 12:10:00,36.89,36.95,36.89,36.91,24624.0,36.7247,36.7845,36.7247,36.7447,24624.0
2021-06-24 12:20:00,36.92,36.95,36.89,36.95,18247.0,36.7546,36.7845,36.7247,36.7845,18247.0
2021-06-24 12:30:00,36.95,36.95,36.9,36.94,25778.0,36.7845,36.7845,36.7347,36.7745,25778.0
2021-06-24 12:40:00,36.95,37.0,36.95,37.0,29883.0,36.7845,36.8343,36.7845,36.8343,29883.0
2021-06-24 12:50:00,36.99,37.0,36.92,36.93,23600.0,36.8243,36.8343,36.7546,36.7646,23600.0
2021-06-24 13:00:00,36.92,36.95,36.9,36.9,18055.0,36.7546,36.7845,36.7347,36.7347,18055.0
2021-06-24 13:10:00,36.9,36.9,36.85,36.87,18644.0,36.7347,36.7347,36.6849,36.7048,18644.0
2021-06-24 13:20:00,36.86,36.91,36.85,36.89,19032.0,36.6949,36.7447,36.6849,36.7247,19032.0
2021-06-24 13:30:00,36.9,36.92,36.87,36.88,21500.0,36.7347,36.7546,36.7048,36.7148,21500.0
2021-06-24 13:40:00,36.88,36.89,36.84,36.85,17496.0,36.7148,36.7247,36.675,36.6849,17496.0
2021-06-24 13:50:00,36.85,36.88,36.79,36.8,59033.0,36.6849,36.7148,36.6252,36.6352,59033.0
2021-06-24 14:00:00,36.8,36.81,36.71,36.75,38952.0,36.6352,36.6451,36.5456,36.5854,38952.0
2021-06-24 14:10:00,36.75,36.76,36.68,36.73,44849.0,36.5854,36.5953,36.5157,36.5655,44849.0
2021-06-24 14:20:00,36.73,36.76,36.71,36.76,30043.0,36.5655,36.5953,36.5456,36.5953,30043.0
2021-06-24 14:30:00,36.75,36.77,36.73,36.75,45417.0,36.5854,36.6053,36.5655,36.5854,45417.0
2021-06-24 14:40:00,36.74,36.79,36.73,36.75,40093.0,36.5754,36.6252,36.5655,36.5854,40093.0
2021-06-24 14:50:00,36.76,36.88,36.74,36.86,33244.0,36.5953,36.7148,36.5754,36.6949,33244.0
2021-06-24 15:00:00,36.86,36.93,36.86,36.93,23601.0,36.6949,36.7646,36.6949,36.7646,23601.0
2021-06-24 15:10:00,36.93,36.98,36.87,36.89,34154.0,36.7646,36.8143,36.7048,36.7247,34154.0
2021-06-24 15:20:00,36.89,36.89,36.76,36.77,41432.0,36.7247,36.7247,36.5953,36.6053,41432.0
2021-06-24 15:30:00,36.77,36.79,36.7,36.73,66361.0,36.6053,36.6252,36.5356,36.5655,66361.0
2021-06-24 15:40:00,36.73,36.81,36.72,36.79,77120.0,36.5655,36.6451,36.5555,36.6252,77120.0
2021-06-24 15:50:00,36.78,36.79,36.72,36.75,222906.0,36.6152,36.6252,36.5555,36.5854,222906.0
2021-06-25 09:30:00,36.8,36.98,36.43,36.5,275837.0,36.6352,36.8143,36.2668,36.3365,275837.0
2021-06-25 09:40:00,36.49,36.49,36.27,36.32,239210.0,36.3265,36.3265,36.1075,36.1573,239210.0
2021-06-25 09:50:00,36.32,36.32,35.95,36.01,206364.0,36.1573,36.1573,35.789,35.8487,206364.0
2021-06-25 10:00:00,36.01,36.27,35.94,36.2,188554.0,35.8487,36.1075,35.779,36.0378,188554.0
2021-06-25 10:10:00,36.2,36.26,36.1,36.17,115817.0,36.0378,36.0976,35.9383,36.008,115817.0
2021-06-25 10:20:00,36.16,36.17,35.95,36.05,211155.0,35.998,36.008,35.789,35.8885,211155.0
2021-06-25 10:30:00,36.05,36.07,35.93,35.96,145313.0,35.8885,35.9084,35.769,35.7989,145313.0
2021-06-25 10:40:00,35.96,36.0,35.8,35.82,142824.0,35.7989,35.8387,35.6396,35.6595,142824.0
2021-06-25 10:50:00,35.82,35.9,35.69,35.7,281504.0,35.6595,35.7392,35.5301,35.5401,281504.0
2021-06-25 11:00:00,35.69,35.77,35.65,35.73,193358.0,35.5301,35.6098,35.4903,35.5699,193358.0
2021-06-25 11:10:00,35.74,35.89,35.72,35.82,143850.0,35.5799,35.7292,35.56,35.6595,143850.0
2021-06-25 11:20:00,35.82,35.85,35.68,35.69,178941.0,35.6595,35.6894,35.5202,35.5301,178941.0
2021-06-25 11:30:00,35.69,35.73,35.61,35.62,129233.0,35.5301,35.5699,35.4505,35.4604,129233.0
2021-06-25 11:40:00,35.62,35.63,35.51,35.54,135940.0,35.4604,35.4704,35.3509,35.3808,135940.0
2021-06-25 11:50:00,35.54,35.55,35.37,35.45,155895.0,35.3808,35.3907,35.2116,35.2912,155895.0
2021-06-25 12:00:00,35.45,35.45,35.29,35.32,157928.0,35.2912,35.2912,35.1319,35.1618,157928.0
2021-06-25 12:10:00,35.32,35.38,35.26,35.36,88327.0,35.1618,35.2215,35.102,35.2016,88327.0
2021-06-25 12:20:00,35.36,35.37,35.19,35.21,76066.0,35.2016,35.2116,35.0324,35.0523,76066.0
2021-06-25 12:30:00,35.2,35.26,35.17,35.26,79765.0,35.0423,35.102,35.0125,35.102,79765.0
2021-06-25 12:40:00,35.26,35.33,35.18,35.23,137611.0,35.102,35.1717,35.0224,35.0722,137611.0
2021-06-25 12:50:00,35.23,35.39,35.22,35.3,71184.0,35.0722,35.2315,35.0622,35.1419,71184.0
2021-06-25 13:00:00,35.3,35.39,35.29,35.34,98685.0,35.1419,35.2315,35.1319,35.1817,98685.0
2021-06-25 13:10:00,35.34,35.42,35.32,35.38,99128.0,35.1817,35.2613,35.1618,35.2215,99128.0
2021-06-25 13:20:00,35.38,35.7,35.38,35.52,190071.0,35.2215,35.5401,35.2215,35.3609,190071.0
2021-06-25 13:30:00,35.52,35.55,35.39,35.41,71103.0,35.3609,35.3907,35.2315,35.2514,71103.0
2021-06-25 13:40:00,35.42,35.48,35.41,35.48,79116.0,35.2613,35.3211,35.2514,35.3211,79116.0
2021-06-25 13:50:00,35.48,35.54,35.42,35.52,115484.0,35.3211,35.3808,35.2613,35.3609,115484.0
2021-06-25 14:00:00,35.51,35.54,35.46,35.48,124695.0,35.3509,35.3808,35.3012,35.3211,124695.0
2021-06-25 14:10:00,35.48,35.52,35.41,35.45,130431.0,35.3211,35.3609,35.2514,35.2912,130431.0
2021-06-25 14:20:00,35.45,35.55,35.42,35.53,102021.0,35.2912,35.3907,35.2613,35.3708,102021.0
2021-06-25 14:30:00,35.52,35.68,35.51,35.67,160587.0,35.3609,35.5202,35.3509,35.5102,160587.0
2021-06-25 14:40:00,35.67,35.71,35.6,35.68,123168.0,35.5102,35.55,35.4405,35.5202,123168.0
2021-06-25 14:50:00,35.67,35.7,35.59,35.63,118969.0,35.5102,35.5401,35.4306,35.4704,118969.0
2021-06-25 15:00:00,35.63,35.73,35.61,35.7,139266.0,35.4704,35.5699,35.4505,35.5401,139266.0
2021-06-25 15:10:00,35.7,35.74,35.61,35.62,116745.0,35.5401,35.5799,35.4505,35.4604,116745.0
2021-06-25 15:20:00,35.62,35.73,35.57,35.65,196174.0,35.4604,35.5699,35.4107,35.4903,196174.0
2021-06-25 15:30:00,35.64,35.71,35.61,35.68,155853.0,35.4803,35.55,35.4505,35.5202,155853.0
2021-06-25 15:40:00,35.69,35.76,35.65,35.7,195266.0,35.5301,35.5998,35.4903,35.5401,195266.0
2021-06-25 15:50:00,35.7,35.81,35.66,35.76,679074.0,35.5401,35.6496,35.5003,35.5998,679074.0
2021-06-28 09:30:00,35.6,35.73,34.64,35.49,416530.0,35.4405,35.5699,34.4848,35.331,416530.0
2021-06-28 09:40:00,35.49,35.83,35.49,35.64,330547.0,35.331,35.6695,35.331,35.4803,330547.0
2021-06-28 09:50:00,35.63,35.92,35.59,35.89,160384.0,35.4704,35.7591,35.4306,35.7292,160384.0
2021-06-28 10:00:00,35.89,36.1,35.83,35.94,277774.0,35.7292,35.9383,35.6695,35.779,277774.0
2021-06-28 10:10:00,35.94,35.94,35.67,35.73,156102.0,35.779,35.779,35.5102,35.5699,156102.0
2021-06-28 10:20:00,35.72,35.89,35.65,35.77,121536.0,35.56,35.7292,35.4903,35.6098,121536.0
2021-06-28 10:30:00,35.78,35.82,35.67,35.7,144992.0,35.6197,35.6595,35.5102,35.5401,144992.0
2021-06-28 10:40:00,35.7,35.74,35.57,35.65,191336.0,35.5401,35.5799,35.4107,35.4903,191336.0
2021-06-28 10:50:00,35.64,35.78,35.64,35.74,77045.0,35.4803,35.6197,35.4803,35.5799,77045.0
2021-06-28 11:00:00,35.73,35.74,35.58,35.65,233845.0,35.5699,35.5799,35.4206,35.4903,233845.0
2021-06-28 11:10:00,35.66,35.68,35.57,35.58,74446.0,35.5003,35.5202,35.4107,35.4206,74446.0
2021-06-28 11:20:00,35.58,35.65,35.39,35.4,145488.0,35.4206,35.4903,35.2315,35.2414,145488.0
2021-06-28 11:30:00,35.39,35.44,35.37,35.41,72478.0,35.2315,35.2812,35.2116,35.2514,72478.0
2021-06-28 11:40:00,35.41,35.41,35.28,35.3,55725.0,35.2514,35.2514,35.122,35.1419,55725.0
2021-06-28 11:50:00,35.3,35.31,35.24,35.3,58019.0,35.1419,35.1518,35.0821,35.1419,58019.0
2021-06-28 12:00:00,35.31,35.49,35.3,35.45,44173.0,35.1518,35.331,35.1419,35.2912,44173.0
2021-06-28 12:10:00,35.46,35.5,35.36,35.45,55181.0,35.3012,35.341,35.2016,35.2912,55181.0
2021-06-28 12:20:00,35.44,35.48,35.43,35.45,36592.0,35.2812,35.3211,35.2713,35.2912,36592.0
2021-06-28 12:30:00,35.45,35.46,35.36,35.4,46373.0,35.2912,35.3012,35.2016,35.2414,46373.0
2021-06-28 12:40:00,35.39,35.41,35.32,35.34,26219.0,35.2315,35.2514,35.1618,35.1817,26219.0
2021-06-28 12:50:00,35.33,35.49,35.33,35.45,41688.0,35.1717,35.331,35.1717,35.2912,41688.0
2021-06-28 13:00:00,35.46,35.46,35.34,35.34,30413.0,35.3012,35.3012,35.1817,35.1817,30413.0
2021-06-28 13:10:00,35.35,35.4,35.3,35.4,87521.0,35.1916,35.2414,35.1419,35.2414,87521.0
2021-06-28 13:20:00,35.4,35.47,35.32,35.33,36704.0,35.2414,35.3111,35.1618,35.1717,36704.0
2021-06-28 13:30:00,35.33,35.42,35.33,35.38,23294.0,35.1717,35.2613,35.1717,35.2215,23294.0
2021-06-28 13:40:00,35.39,35.4,35.34,35.34,58882.0,35.2315,35.2414,35.1817,35.1817,58882.0
2021-06-28 13:50:00,35.34,35.4,35.32,35.37,32729.0,35.1817,35.2414,35.1618,35.2116,32729.0
2021-06-28 14:00:00,35.37,35.41,35.33,35.41,46365.0,35.2116,35.2514,35.1717,35.2514,46365.0
2021-06-28 14:10:00,35.41,35.44,35.39,35.42,27801.0,35.2514,35.2812,35.2315,35.2613,27801.0
2021-06-28 14:20:00,35.42,35.52,35.42,35.48,64601.0,35.2613,35.3609,35.2613,35.3211,64601.0
2021-06-28 14:30:00,35.48,35.54,35.48,35.52,33867.0,35.3211,35.3808,35.3211,35.3609,33867.0
2021-06-28 14:40:00,35.52,35.59,35.51,35.59,35682.0,35.3609,35.4306,35.3509,35.4306,35682.0
2021-06-28 14:50:00,35.59,35.62,35.58,35.61,34211.0,35.4306,35.4604,35.4206,35.4505,34211.0
2021-06-28 15:00:00,35.6,35.62,35.55,35.61,71221.0,35.4405,35.4604,35.3907,35.4505,71221.0
2021-06-28 15:10:00,35.61,35.61,35.48,35.55,64909.0,35.4505,35.4505,35.3211,35.3907,64909.0
2021-06-28 15:20:00,35.55,35.68,35.54,35.66,64954.0,35.3907,35.5202,35.3808,35.5003,64954.0
2021-06-28 15:30:00,35.66,35.67,35.58,35.62,94402.0,35.5003,35.5102,35.4206,35.4604,94402.0
2021-06-28 15:40:00,35.62,35.65,35.57,35.58,118729.0,35.4604,35.4903,35.4107,35.4206,118729.0
2021-06-28 15:50:00,35.59,35.68,35.56,35.59,338893.0,35.4306,35.5202,35.4007,35.4306,338893.0
2021-06-29 09:30:00,35.2,35.34,35.08,35.1,204691.0,35.0423,35.1817,34.9229,34.9428,204691.0
2021-06-29 09:40:00,35.11,35.27,35.09,35.11,103335.0,34.9527,35.112,34.9328,34.9527,103335.0
2021-06-29 09:50:00,35.1,35.13,35.01,35.11,143263.0,34.9428,34.9726,34.8532,34.9527,143263.0
2021-06-29 10:00:00,35.1,35.24,35.05,35.09,91514.0,34.9428,35.0821,34.893,34.9328,91514.0
2021-06-29 10:10:00,35.08,35.12,35.04,35.11,81225.0,34.9229,34.9627,34.883,34.9527,81225.0
2021-06-29 10:20:00,35.11,35.3,35.09,35.25,151966.0,34.9527,35.1419,34.9328,35.0921,151966.0
2021-06-29 10:30:00,35.24,35.3,35.19,35.2,140558.0,35.0821,35.1419,35.0324,35.0423,140558.0
2021-06-29 10:40:00,35.2,35.25,35.17,35.2,50460.0,35.0423,35.0921,35.0125,35.0423,50460.0
2021-06-29 10:50:00,35.2,35.24,35.13,35.15,53073.0,35.0423,35.0821,34.9726,34.9925,53073.0
2021-06-29 11:00:00,35.15,35.19,35.1,35.1,68596.0,34.9925,35.0324,34.9428,34.9428,68596.0
2021-06-29 11:10:00,35.1,35.22,35.09,35.19,95906.0,34.9428,35.0622,34.9328,35.0324,95906.0
2021-06-29 11:20:00,35.2,35.36,35.15,35.35,67584.0,35.0423,35.2016,34.9925,35.1916,67584.0
2021-06-29 11:30:00,35.37,35.41,35.32,35.41,32096.0,35.2116,35.2514,35.1618,35.2514,32096.0
2021-06-29 11:40:00,35.4,35.49,35.37,35.48,40226.0,35.2414,35.331,35.2116,35.3211,40226.0
2021-06-29 11:50:00,35.48,35.57,35.45,35.56,45022.0,35.3211,35.4107,35.2912,35.4007,45022.0
2021-06-29 12:00:00,35.56,35.63,35.53,35.59,54018.0,35.4007,35.4704,35.3708,35.4306,54018.0
2021-06-29 12:10:00,35.59,35.65,35.58,35.64,44975.0,35.4306,35.4903,35.4206,35.4803,44975.0
2021-06-29 12:20:00,35.64,35.68,35.61,35.66,32805.0,35.4803,35.5202,35.4505,35.5003,32805.0
2021-06-29 12:30:00,35.66,35.68,35.63,35.66,35462.0,35.5003,35.5202,35.4704,35.5003,35462.0
2021-06-29 12:40:00,35.66,35.67,35.61,35.65,25817.0,35.5003,35.5102,35.4505,35.4903,25817.0
2021-06-29 12:50:00,35.64,35.67,35.61,35.64,27663.0,35.4803,35.5102,35.4505,35.4803,27663.0
2021-06-29 13:00:00,35.64,35.68,35.62,35.64,28467.0,35.4803,35.5202,35.4604,35.4803,28467.0
2021-06-29 13:10:00,35.64,35.67,35.62,35.63,30551.0,35.4803,35.5102,35.4604,35.4704,30551.0
2021-06-29 13:20:00,35.64,35.66,35.61,35.61,20679.0,35.4803,35.5003,35.4505,35.4505,20679.0
2021-06-29 13:30:00,35.61,35.65,35.56,35.56,32944.0,35.4505,35.4903,35.4007,35.4007,32944.0
2021-06-29 13:40:00,35.55,35.58,35.52,35.57,29344.0,35.3907,35.4206,35.3609,35.4107,29344.0
2021-06-29 13:50:00,35.56,35.57,35.53,35.54,22925.0,35.4007,35.4107,35.3708,35.3808,22925.0
2021-06-29 14:00:00,35.54,35.54,35.47,35.49,29672.0,35.3808,35.3808,35.3111,35.331,29672.0
2021-06-29 14:10:00,35.49,35.54,35.48,35.53,34865.0,35.331,35.3808,35.3211,35.3708,34865.0
2021-06-29 14:20:00,35.54,35.61,35.53,35.59,28751.0,35.3808,35.4505,35.3708,35.4306,28751.0
2021-06-29 14:30:00,35.6,35.6,35.48,35.51,40809.0,35.4405,35.4405,35.3211,35.3509,40809.0
2021-06-29 14:40:00,35.49,35.49,35.41,35.48,36108.0,35.331,35.331,35.2514,35.3211,36108.0
2021-06-29 14:50:00,35.48,35.49,35.41,35.48,28402.0,35.3211,35.331,35.2514,35.3211,28402.0
2021-06-29 15:00:00,35.48,35.56,35.47,35.54,45453.0,35.3211,35.4007,35.3111,35.3808,45453.0
2021-06-29 15:10:00,35.54,35.6,35.53,35.54,54118.0,35.3808,35.4405,35.3708,35.3808,54118.0
2021-06-29 15:20:00,35.54,35.61,35.52,35.59,55488.0,35.3808,35.4505,35.3609,35.4306,55488.0
2021-06-29 15:30:00,35.59,35.62,35.56,35.6,74434.0,35.4306,35.4604,35.4007,35.4405,74434.0
2021-06-29 15:40:00,35.6,35.61,35.53,35.55,97135.0,35.4405,35.4505,35.3708,35.3907,97135.0
2021-06-29 15:50:00,35.55,35.55,35.44,35.53,255727.0,35.3907,35.3907,35.2812,35.3708,255727.0
2021-06-30 09:30:00,35.51,35.82,35.15,35.73,267804.0,35.3509,35.6595,34.9925,35.5699,267804.0
2021-06-30 09:40:00,35.74,36.08,35.74,36.07,127669.0,35.5799,35.9184,35.5799,35.9084,127669.0
2021-06-30 09:50:00,36.07,36.23,35.93,35.96,132696.0,35.9084,36.0677,35.769,35.7989,132696.0
2021-06-30 10:00:00,35.94,36.1,35.89,36.07,71009.0,35.779,35.9383,35.7292,35.9084,71009.0
2021-06-30 10:10:00,36.08,36.11,35.93,35.97,66616.0,35.9184,35.9482,35.769,35.8089,66616.0
2021-06-30 10:20:00,35.97,36.03,35.85,35.87,46127.0,35.8089,35.8686,35.6894,35.7093,46127.0
2021-06-30 10:30:00,35.88,35.99,35.88,35.95,44511.0,35.7193,35.8288,35.7193,35.789,44511.0
2021-06-30 10:40:00,35.94,36.01,35.92,35.95,42868.0,35.779,35.8487,35.7591,35.789,42868.0
2021-06-30 10:50:00,35.93,35.96,35.9,35.93,99664.0,35.769,35.7989,35.7392,35.769,99664.0
2021-06-30 11:00:00,35.93,35.99,35.78,35.83,183978.0,35.769,35.8288,35.6197,35.6695,183978.0
2021-06-30 11:10:00,35.83,35.95,35.82,35.83,77485.0,35.6695,35.789,35.6595,35.6695,77485.0
2021-06-30 11:20:00,35.83,35.88,35.78,35.85,33112.0,35.6695,35.7193,35.6197,35.6894,33112.0
2021-06-30 11:30:00,35.86,35.94,35.85,35.91,26028.0,35.6994,35.779,35.6894,35.7491,26028.0
2021-06-30 11:40:00,35.91,35.92,35.84,35.84,32267.0,35.7491,35.7591,35.6795,35.6795,32267.0
2021-06-30 11:50:00,35.85,35.92,35.85,35.92,51628.0,35.6894,35.7591,35.6894,35.7591,51628.0
2021-06-30 12:00:00,35.92,35.98,35.92,35.97,22162.0,35.7591,35.8188,35.7591,35.8089,22162.0
2021-06-30 12:10:00,35.96,36.01,35.94,36.01,26463.0,35.7989,35.8487,35.779,35.8487,26463.0
2021-06-30 12:20:00,35.99,36.0,35.93,35.95,21456.0,35.8288,35.8387,35.769,35.789,21456.0
2021-06-30 12:30:00,35.94,35.99,35.92,35.95,20678.0,35.779,35.8288,35.7591,35.789,20678.0
2021-06-30 12:40:00,35.94,35.94,35.88,35.88,15225.0,35.779,35.779,35.7193,35.7193,15225.0
2021-06-30 12:50:00,35.89,35.9,35.82,35.82,22207.0,35.7292,35.7392,35.6595,35.6595,22207.0
2021-06-30 13:00:00,35.83,35.83,35.8,35.81,12254.0,35.6695,35.6695,35.6396,35.6496,12254.0
2021-06-30 13:10:00,35.82,35.82,35.74,35.75,27016.0,35.6595,35.6595,35.5799,35.5899,27016.0
2021-06-30 13:20:00,35.74,35.77,35.72,35.74,30175.0,35.5799,35.6098,35.56,35.5799,30175.0
2021-06-30 13:30:00,35.74,35.8,35.74,35.75,27434.0,35.5799,35.6396,35.5799,35.5899,27434.0
2021-06-30 13:40:00,35.74,35.75,35.7,35.71,34842.0,35.5799,35.5899,35.5401,35.55,34842.0
2021-06-30 13:50:00,35.71,35.72,35.64,35.64,16624.0,35.55,35.56,35.4803,35.4803,16624.0
2021-06-30 14:00:00,35.65,35.67,35.61,35.62,25412.0,35.4903,35.5102,35.4505,35.4604,25412.0
2021-06-30 14:10:00,35.62,35.64,35.6,35.64,14510.0,35.4604,35.4803,35.4405,35.4803,14510.0
2021-06-30 14:20:00,35.64,35.65,35.6,35.6,22137.0,35.4803,35.4903,35.4405,35.4405,22137.0
2021-06-30 14:30:00,35.59,35.64,35.59,35.62,21221.0,35.4306,35.4803,35.4306,35.4604,21221.0
2021-06-30 14:40:00,35.61,35.62,35.56,35.56,31921.0,35.4505,35.4604,35.4007,35.4007,31921.0
2021-06-30 14:50:00,35.56,35.58,35.55,35.56,19172.0,35.4007,35.4206,35.3907,35.4007,19172.0
2021-06-30 15:00:00,35.55,35.57,35.52,35.55,26743.0,35.3907,35.4107,35.3609,35.3907,26743.0
2021-06-30 15:10:00,35.55,35.56,35.5,35.51,50800.0,35.3907,35.4007,35.341,35.3509,50800.0
2021-06-30 15:20:00,35.51,35.55,35.5,35.54,29413.0,35.3509,35.3907,35.341,35.3808,29413.0
2021-06-30 15:30:00,35.54,35.55,35.51,35.52,62237.0,35.3808,35.3907,35.3509,35.3609,62237.0
2021-06-30 15:40:00,35.52,35.56,35.51,35.52,79396.0,35.3609,35.4007,35.3509,35.3609,79396.0
2021-06-30 15:50:00,35.51,35.55,35.43,35.45,275186.0,35.3509,35.3907,35.2713,35.2912,275186.0
2021-07-01 09:30:00,35.87,36.02,35.66,35.8,211468.0,35.7093,35.8586,35.5003,35.6396,211468.0
2021-07-01 09:40:00,35.81,35.98,35.8,35.95,75060.0,35.6496,35.8188,35.6396,35.789,75060.0
2021-07-01 09:50:00,35.93,36.06,35.79,36.02,115146.0,35.769,35.8985,35.6297,35.8586,115146.0
2021-07-01 10:00:00,36.01,36.01,35.84,35.95,41497.0,35.8487,35.8487,35.6795,35.789,41497.0
2021-07-01 10:10:00,35.93,36.0,35.9,35.97,39680.0,35.769,35.8387,35.7392,35.8089,39680.0
2021-07-01 10:20:00,35.99,36.0,35.83,35.83,45194.0,35.8288,35.8387,35.6695,35.6695,45194.0
2021-07-01 10:30:00,35.84,35.85,35.69,35.69,49227.0,35.6795,35.6894,35.5301,35.5301,49227.0
2021-07-01 10:40:00,35.69,35.69,35.62,35.66,41973.0,35.5301,35.5301,35.4604,35.5003,41973.0
2021-07-01 10:50:00,35.66,35.76,35.59,35.59,55113.0,35.5003,35.5998,35.4306,35.4306,55113.0
2021-07-01 11:00:00,35.6,35.6,35.5,35.52,42598.0,35.4405,35.4405,35.341,35.3609,42598.0
2021-07-01 11:10:00,35.52,35.53,35.17,35.19,80225.0,35.3609,35.3708,35.0125,35.0324,80225.0
2021-07-01 11:20:00,35.19,35.22,35.14,35.2,56106.0,35.0324,35.0622,34.9826,35.0423,56106.0
2021-07-01 11:30:00,35.2,35.25,35.14,35.15,46943.0,35.0423,35.0921,34.9826,34.9925,46943.0
2021-07-01 11:40:00,35.15,35.3,35.14,35.25,88704.0,34.9925,35.1419,34.9826,35.0921,88704.0
2021-07-01 11:50:00,35.25,35.35,35.25,35.28,55068.0,35.0921,35.1916,35.0921,35.122,55068.0
2021-07-01 12:00:00,35.3,35.32,35.21,35.26,51861.0,35.1419,35.1618,35.0523,35.102,51861.0
2021-07-01 12:10:00,35.27,35.28,35.19,35.2,23672.0,35.112,35.122,35.0324,35.0423,23672.0
2021-07-01 12:20:00,35.19,35.24,35.18,35.23,22633.0,35.0324,35.0821,35.0224,35.0722,22633.0
2021-07-01 12:30:00,35.21,35.23,35.15,35.17,16215.0,35.0523,35.0722,34.9925,35.0125,16215.0
2021-07-01 12:40:00,35.17,35.28,35.17,35.23,21436.0,35.0125,35.122,35.0125,35.0722,21436.0
2021-07-01 12:50:00,35.23,35.23,35.16,35.17,27723.0,35.0722,35.0722,35.0025,35.0125,27723.0
2021-07-01 13:00:00,35.17,35.23,35.17,35.22,22038.0,35.0125,35.0722,35.0125,35.0622,22038.0
2021-07-01 13:10:00,35.22,35.22,35.16,35.18,19052.0,35.0622,35.0622,35.0025,35.0224,19052.0
2021-07-01 13:20:00,35.17,35.23,35.17,35.2,21747.0,35.0125,35.0722,35.0125,35.0423,21747.0
2021-07-01 13:30:00,35.2,35.28,35.2,35.23,15564.0,35.0423,35.122,35.0423,35.0722,15564.0
2021-07-01 13:40:00,35.23,35.27,35.21,35.21,40142.0,35.0722,35.112,35.0523,35.0523,40142.0
2021-07-01 13:50:00,35.21,35.24,35.2,35.23,29173.0,35.0523,35.0821,35.0423,35.0722,29173.0
2021-07-01 14:00:00,35.23,35.32,35.22,35.32,22429.0,35.0722,35.1618,35.0622,35.1618,22429.0
2021-07-01 14:10:00,35.3,35.36,35.29,35.34,22521.0,35.1419,35.2016,35.1319,35.1817,22521.0
2021-07-01 14:20:00,35.34,35.36,35.34,35.36,17394.0,35.1817,35.2016,35.1817,35.2016,17394.0
2021-07-01 14:30:00,35.36,35.46,35.36,35.41,34873.0,35.2016,35.3012,35.2016,35.2514,34873.0
2021-07-01 14:40:00,35.41,35.47,35.4,35.45,20824.0,35.2514,35.3111,35.2414,35.2912,20824.0
2021-07-01 14:50:00,35.45,35.46,35.38,35.39,22405.0,35.2912,35.3012,35.2215,35.2315,22405.0
2021-07-01 15:00:00,35.4,35.43,35.37,35.41,34109.0,35.2414,35.2713,35.2116,35.2514,34109.0
2021-07-01 15:10:00,35.4,35.44,35.39,35.42,24359.0,35.2414,35.2812,35.2315,35.2613,24359.0
2021-07-01 15:20:00,35.41,35.46,35.4,35.41,26688.0,35.2514,35.3012,35.2414,35.2514,26688.0
2021-07-01 15:30:00,35.41,35.45,35.38,35.41,35088.0,35.2514,35.2912,35.2215,35.2514,35088.0
2021-07-01 15:40:00,35.41,35.43,35.37,35.4,49018.0,35.2514,35.2713,35.2116,35.2414,49018.0
2021-07-01 15:50:00,35.39,35.39,35.33,35.34,163824.0,35.2315,35.2315,35.1717,35.1817,163824.0
2021-07-02 09:30:00,35.38,35.69,35.11,35.26,114735.0,35.2215,35.5301,34.9527,35.102,114735.0
2021-07-02 09:40:00,35.26,35.31,35.19,35.23,54283.0,35.102,35.1518,35.0324,35.0722,54283.0
2021-07-02 09:50:00,35.24,35.29,35.18,35.19,43038.0,35.0821,35.1319,35.0224,35.0324,43038.0
2021-07-02 10:00:00,35.18,35.29,35.12,35.2,97953.0,35.0224,35.1319,34.9627,35.0423,97953.0
2021-07-02 10:10:00,35.2,35.38,35.19,35.38,36547.0,35.0423,35.2215,35.0324,35.2215,36547.0
2021-07-02 10:20:00,35.37,35.38,35.25,35.33,34816.0,35.2116,35.2215,35.0921,35.1717,34816.0
2021-07-02 10:30:00,35.33,35.42,35.33,35.37,46805.0,35.1717,35.2613,35.1717,35.2116,46805.0
2021-07-02 10:40:00,35.38,35.41,35.33,35.35,24583.0,35.2215,35.2514,35.1717,35.1916,24583.0
2021-07-02 10:50:00,35.35,35.35,35.21,35.26,29672.0,35.1916,35.1916,35.0523,35.102,29672.0
2021-07-02 11:00:00,35.27,35.36,35.24,35.32,43514.0,35.112,35.2016,35.0821,35.1618,43514.0
2021-07-02 11:10:00,35.31,35.36,35.26,35.33,63950.0,35.1518,35.2016,35.102,35.1717,63950.0
2021-07-02 11:20:00,35.34,35.39,35.33,35.36,21548.0,35.1817,35.2315,35.1717,35.2016,21548.0
2021-07-02 11:30:00,35.36,35.42,35.35,35.39,18859.0,35.2016,35.2613,35.1916,35.2315,18859.0
2021-07-02 11:40:00,35.4,35.44,35.37,35.41,30884.0,35.2414,35.2812,35.2116,35.2514,30884.0
2021-07-02 11:50:00,35.41,35.43,35.4,35.42,26136.0,35.2514,35.2713,35.2414,35.2613,26136.0
2021-07-02 12:00:00,35.41,35.49,35.39,35.42,23869.0,35.2514,35.331,35.2315,35.2613,23869.0
2021-07-02 12:10:00,35.42,35.43,35.31,35.31,17943.0,35.2613,35.2713,35.1518,35.1518,17943.0
2021-07-02 12:20:00,35.31,35.35,35.3,35.32,24297.0,35.1518,35.1916,35.1419,35.1618,24297.0
2021-07-02 12:30:00,35.33,35.42,35.31,35.39,42104.0,35.1717,35.2613,35.1518,35.2315,42104.0
2021-07-02 12:40:00,35.38,35.39,35.35,35.36,14397.0,35.2215,35.2315,35.1916,35.2016,14397.0
2021-07-02 12:50:00,35.37,35.43,35.36,35.41,48632.0,35.2116,35.2713,35.2016,35.2514,48632.0
2021-07-02 13:00:00,35.41,35.43,35.39,35.43,14234.0,35.2514,35.2713,35.2315,35.2713,14234.0
2021-07-02 13:10:00,35.44,35.45,35.39,35.41,18974.0,35.2812,35.2912,35.2315,35.2514,18974.0
2021-07-02 13:20:00,35.41,35.43,35.39,35.41,16455.0,35.2514,35.2713,35.2315,35.2514,16455.0
2021-07-02 13:30:00,35.42,35.42,35.39,35.41,13435.0,35.2613,35.2613,35.2315,35.2514,13435.0
2021-07-02 13:40:00,35.41,35.43,35.39,35.41,13518.0,35.2514,35.2713,35.2315,35.2514,13518.0
2021-07-02 13:50:00,35.4,35.41,35.36,35.37,16022.0,35.2414,35.2514,35.2016,35.2116,16022.0
2021-07-02 14:00:00,35.38,35.41,35.38,35.41,23689.0,35.2215,35.2514,35.2215,35.2514,23689.0
2021-07-02 14:10:00,35.41,35.45,35.4,35.44,16525.0,35.2514,35.2912,35.2414,35.2812,16525.0
2021-07-02 14:20:00,35.44,35.45,35.42,35.42,11044.0,35.2812,35.2912,35.2613,35.2613,11044.0
2021-07-02 14:30:00,35.42,35.43,35.39,35.41,11845.0,35.2613,35.2713,35.2315,35.2514,11845.0
2021-07-02 14:40:00,35.41,35.49,35.4,35.49,29658.0,35.2514,35.331,35.2414,35.331,29658.0
2021-07-02 14:50:00,35.49,35.49,35.44,35.46,25895.0,35.331,35.331,35.2812,35.3012,25895.0
2021-07-02 15:00:00,35.45,35.53,35.45,35.52,30246.0,35.2912,35.3708,35.2912,35.3609,30246.0
2021-07-02 15:10:00,35.52,35.53,35.47,35.48,15830.0,35.3609,35.3708,35.3111,35.3211,15830.0
2021-07-02 15:20:00,35.47,35.49,35.44,35.48,18819.0,35.3111,35.331,35.2812,35.3211,18819.0
2021-07-02 15:30:00,35.48,35.49,35.44,35.47,31197.0,35.3211,35.331,35.2812,35.3111,31197.0
2021-07-02 15:40:00,35.46,35.55,35.46,35.52,65969.0,35.3012,35.3907,35.3012,35.3609,65969.0
2021-07-02 15:50:00,35.51,35.53,35.46,35.49,152959.0,35.3509,35.3708,35.3012,35.331,152959.0
2021-07-06 09:30:00,34.68,34.96,34.33,34.59,499001.0,34.5246,34.8034,34.1762,34.4351,499001.0
2021-07-06 09:40:00,34.6,34.8,34.54,34.79,222191.0,34.445,34.6441,34.3853,34.6342,222191.0
2021-07-06 09:50:00,34.79,34.8,34.55,34.63,240147.0,34.6342,34.6441,34.3952,34.4749,240147.0
2021-07-06 10:00:00,34.62,34.63,34.44,34.47,145873.0,34.4649,34.4749,34.2857,34.3156,145873.0
2021-07-06 10:10:00,34.47,34.68,34.27,34.65,144389.0,34.3156,34.5246,34.1165,34.4948,144389.0
2021-07-06 10:20:00,34.64,34.79,34.58,34.62,94494.0,34.4848,34.6342,34.4251,34.4649,94494.0
2021-07-06 10:30:00,34.63,34.68,34.56,34.56,79303.0,34.4749,34.5246,34.4052,34.4052,79303.0
2021-07-06 10:40:00,34.57,34.76,34.55,34.7,82824.0,34.4151,34.6043,34.3952,34.5446,82824.0
2021-07-06 10:50:00,34.69,34.81,34.61,34.64,62944.0,34.5346,34.6541,34.455,34.4848,62944.0
2021-07-06 11:00:00,34.63,34.72,34.6,34.69,37930.0,34.4749,34.5645,34.445,34.5346,37930.0
2021-07-06 11:10:00,34.69,34.81,34.68,34.73,63652.0,34.5346,34.6541,34.5246,34.5744,63652.0
2021-07-06 11:20:00,34.72,34.8,34.72,34.78,42969.0,34.5645,34.6441,34.5645,34.6242,42969.0
2021-07-06 11:30:00,34.78,34.8,34.71,34.75,51457.0,34.6242,34.6441,34.5545,34.5943,51457.0
2021-07-06 11:40:00,34.76,34.79,34.62,34.63,37001.0,34.6043,34.6342,34.4649,34.4749,37001.0
2021-07-06 11:50:00,34.64,34.64,34.44,34.49,65702.0,34.4848,34.4848,34.2857,34.3355,65702.0
2021-07-06 12:00:00,34.49,34.49,34.35,34.36,50903.0,34.3355,34.3355,34.1961,34.2061,50903.0
2021-07-06 12:10:00,34.36,34.46,34.36,34.41,43987.0,34.2061,34.3056,34.2061,34.2559,43987.0
2021-07-06 12:20:00,34.41,34.47,34.38,34.41,47603.0,34.2559,34.3156,34.226,34.2559,47603.0
2021-07-06 12:30:00,34.41,34.44,34.39,34.43,34942.0,34.2559,34.2857,34.2359,34.2758,34942.0
2021-07-06 12:40:00,34.42,34.44,34.39,34.4,23969.0,34.2658,34.2857,34.2359,34.2459,23969.0
2021-07-06 12:50:00,34.39,34.45,34.39,34.41,115416.0,34.2359,34.2957,34.2359,34.2559,115416.0
2021-07-06 13:00:00,34.41,34.45,34.39,34.41,103115.0,34.2559,34.2957,34.2359,34.2559,103115.0
2021-07-06 13:10:00,34.4,34.46,34.39,34.43,29873.0,34.2459,34.3056,34.2359,34.2758,29873.0
2021-07-06 13:20:00,34.43,34.53,34.41,34.53,28073.0,34.2758,34.3753,34.2559,34.3753,28073.0
2021-07-06 13:30:00,34.52,34.61,34.52,34.6,28785.0,34.3654,34.455,34.3654,34.445,28785.0
2021-07-06 13:40:00,34.61,34.65,34.6,34.64,31354.0,34.455,34.4948,34.445,34.4848,31354.0
2021-07-06 13:50:00,34.64,34.69,34.6,34.61,20893.0,34.4848,34.5346,34.445,34.455,20893.0
2021-07-06 14:00:00,34.6,34.64,34.6,34.62,21828.0,34.445,34.4848,34.445,34.4649,21828.0
2021-07-06 14:10:00,34.61,34.68,34.6,34.65,83690.0,34.455,34.5246,34.445,34.4948,83690.0
2021-07-06 14:20:00,34.65,34.67,34.64,34.66,29616.0,34.4948,34.5147,34.4848,34.5047,29616.0
2021-07-06 14:30:00,34.66,34.69,34.66,34.68,21104.0,34.5047,34.5346,34.5047,34.5246,21104.0
2021-07-06 14:40:00,34.68,34.69,34.64,34.66,31198.0,34.5246,34.5346,34.4848,34.5047,31198.0
2021-07-06 14:50:00,34.66,34.7,34.64,34.69,23794.0,34.5047,34.5446,34.4848,34.5346,23794.0
2021-07-06 15:00:00,34.69,34.69,34.6,34.61,138198.0,34.5346,34.5346,34.445,34.455,138198.0
2021-07-06 15:10:00,34.6,34.63,34.55,34.56,45604.0,34.445,34.4749,34.3952,34.4052,45604.0
2021-07-06 15:20:00,34.56,34.57,34.46,34.52,91078.0,34.4052,34.4151,34.3056,34.3654,91078.0
2021-07-06 15:30:00,34.52,34.55,34.48,34.49,287421.0,34.3654,34.3952,34.3255,34.3355,287421.0
2021-07-06 15:40:00,34.49,34.5,34.39,34.4,154647.0,34.3355,34.3455,34.2359,34.2459,154647.0
2021-07-06 15:50:00,34.41,34.48,34.32,34.41,603101.0,34.2559,34.3255,34.1663,34.2559,603101.0
2021-07-07 09:30:00,34.2,34.51,34.2,34.42,213953.0,34.0468,34.3554,34.0468,34.2658,213953.0
2021-07-07 09:40:00,34.42,34.56,34.32,34.47,159767.0,34.2658,34.4052,34.1663,34.3156,159767.0
2021-07-07 09:50:00,34.46,34.46,34.19,34.19,68909.0,34.3056,34.3056,34.0368,34.0368,68909.0
2021-07-07 10:00:00,34.18,34.19,33.85,33.85,132448.0,34.0269,34.0368,33.6984,33.6984,132448.0
2021-07-07 10:10:00,33.86,34.02,33.85,34.01,70939.0,33.7083,33.8676,33.6984,33.8576,70939.0
2021-07-07 10:20:00,34.0,34.05,33.83,33.87,51128.0,33.8477,33.8975,33.6785,33.7183,51128.0
2021-07-07 10:30:00,33.86,33.9,33.75,33.75,43374.0,33.7083,33.7481,33.5988,33.5988,43374.0
2021-07-07 10:40:00,33.75,33.81,33.67,33.68,87233.0,33.5988,33.6585,33.5192,33.5291,87233.0
2021-07-07 10:50:00,33.67,33.69,33.62,33.62,37234.0,33.5192,33.5391,33.4694,33.4694,37234.0
2021-07-07 11:00:00,33.61,33.7,33.58,33.64,70491.0,33.4594,33.549,33.4296,33.4893,70491.0
2021-07-07 11:10:00,33.63,33.64,33.55,33.61,45707.0,33.4794,33.4893,33.3997,33.4594,45707.0
2021-07-07 11:20:00,33.61,33.61,33.47,33.48,48618.0,33.4594,33.4594,33.3201,33.33,48618.0
2021-07-07 11:30:00,33.48,33.64,33.44,33.63,37955.0,33.33,33.4893,33.2902,33.4794,37955.0
2021-07-07 11:40:00,33.63,33.64,33.52,33.53,41515.0,33.4794,33.4893,33.3698,33.3798,41515.0
2021-07-07 11:50:00,33.53,33.64,33.53,33.64,38210.0,33.3798,33.4893,33.3798,33.4893,38210.0
2021-07-07 12:00:00,33.62,33.62,33.52,33.55,41500.0,33.4694,33.4694,33.3698,33.3997,41500.0
2021-07-07 12:10:00,33.55,33.57,33.43,33.45,32495.0,33.3997,33.4196,33.2802,33.3002,32495.0
2021-07-07 12:20:00,33.45,33.54,33.44,33.54,33118.0,33.3002,33.3898,33.2902,33.3898,33118.0
2021-07-07 12:30:00,33.53,33.69,33.5,33.68,90044.0,33.3798,33.5391,33.3499,33.5291,90044.0
2021-07-07 12:40:00,33.67,33.68,33.56,33.57,50013.0,33.5192,33.5291,33.4097,33.4196,50013.0
2021-07-07 12:50:00,33.57,33.58,33.54,33.56,27688.0,33.4196,33.4296,33.3898,33.4097,27688.0
2021-07-07 13:00:00,33.56,33.6,33.53,33.58,33028.0,33.4097,33.4495,33.3798,33.4296,33028.0
2021-07-07 13:10:00,33.56,33.66,33.5,33.5,38479.0,33.4097,33.5092,33.3499,33.3499,38479.0
2021-07-07 13:20:00,33.5,33.5,33.42,33.44,29872.0,33.3499,33.3499,33.2703,33.2902,29872.0
2021-07-07 13:30:00,33.43,33.44,33.41,33.44,20976.0,33.2802,33.2902,33.2603,33.2902,20976.0
2021-07-07 13:40:00,33.43,33.46,33.38,33.42,31165.0,33.2802,33.3101,33.2305,33.2703,31165.0
2021-07-07 13:50:00,33.43,33.43,33.37,33.39,36088.0,33.2802,33.2802,33.2205,33.2404,36088.0
2021-07-07 14:00:00,33.39,33.49,33.39,33.46,40044.0,33.2404,33.34,33.2404,33.3101,40044.0
2021-07-07 14:10:00,33.44,33.44,33.36,33.41,22293.0,33.2902,33.2902,33.2106,33.2603,22293.0
2021-07-07 14:20:00,33.41,33.44,33.37,33.39,91932.0,33.2603,33.2902,33.2205,33.2404,91932.0
2021-07-07 14:30:00,33.38,33.39,33.34,33.38,29508.0,33.2305,33.2404,33.1906,33.2305,29508.0
2021-07-07 14:40:00,33.37,33.42,33.34,33.42,26874.0,33.2205,33.2703,33.1906,33.2703,26874.0
2021-07-07 14:50:00,33.41,33.46,33.38,33.43,31156.0,33.2603,33.3101,33.2305,33.2802,31156.0
2021-07-07 15:00:00,33.43,33.46,33.41,33.43,40718.0,33.2802,33.3101,33.2603,33.2802,40718.0
2021-07-07 15:10:00,33.43,33.44,33.37,33.38,45861.0,33.2802,33.2902,33.2205,33.2305,45861.0
2021-07-07 15:20:00,33.38,33.49,33.34,33.47,55013.0,33.2305,33.34,33.1906,33.3201,55013.0
2021-07-07 15:30:00,33.47,33.5,33.42,33.5,165530.0,33.3201,33.3499,33.2703,33.3499,165530.0
2021-07-07 15:40:00,33.5,33.51,33.37,33.38,109321.0,33.3499,33.3599,33.2205,33.2305,109321.0
2021-07-07 15:50:00,33.39,33.47,33.38,33.44,310020.0,33.2404,33.3201,33.2305,33.2902,310020.0
2021-07-08 09:30:00,32.81,32.99,32.27,32.38,290178.0,32.663,32.8422,32.1254,32.2349,290178.0
2021-07-08 09:40:00,32.38,32.58,32.36,32.38,130673.0,32.2349,32.4341,32.215,32.2349,130673.0
2021-07-08 09:50:00,32.38,32.45,32.26,32.31,514066.0,32.2349,32.3046,32.1155,32.1653,514066.0
2021-07-08 10:00:00,32.32,32.36,32.09,32.11,526580.0,32.1752,32.215,31.9462,31.9662,526580.0
2021-07-08 10:10:00,32.12,32.18,31.86,31.93,377350.0,31.9761,32.0358,31.7173,31.787,377350.0
2021-07-08 10:20:00,31.93,32.02,31.79,32.02,593585.0,31.787,31.8766,31.6476,31.8766,593585.0
2021-07-08 10:30:00,32.02,32.03,31.85,31.86,343800.0,31.8766,31.8865,31.7073,31.7173,343800.0
2021-07-08 10:40:00,31.87,32.04,31.75,31.77,362034.0,31.7272,31.8965,31.6078,31.6277,362034.0
2021-07-08 10:50:00,31.77,31.92,31.73,31.79,182048.0,31.6277,31.777,31.5879,31.6476,182048.0
2021-07-08 11:00:00,31.78,31.98,31.73,31.97,125531.0,31.6376,31.8367,31.5879,31.8268,125531.0
2021-07-08 11:10:00,31.96,32.03,31.92,32.0,127978.0,31.8168,31.8865,31.777,31.8567,127978.0
2021-07-08 11:20:00,32.0,32.0,31.91,31.94,106962.0,31.8567,31.8567,31.7671,31.7969,106962.0
2021-07-08 11:30:00,31.94,32.01,31.85,32.01,140649.0,31.7969,31.8666,31.7073,31.8666,140649.0
2021-07-08 11:40:00,32.01,32.01,31.92,31.98,87056.0,31.8666,31.8666,31.777,31.8367,87056.0
2021-07-08 11:50:00,31.98,32.01,31.88,31.92,312457.0,31.8367,31.8666,31.7372,31.777,312457.0
2021-07-08 12:00:00,31.92,31.93,31.84,31.85,111503.0,31.777,31.787,31.6974,31.7073,111503.0
2021-07-08 12:10:00,31.85,31.93,31.8,31.92,111399.0,31.7073,31.787,31.6575,31.777,111399.0
2021-07-08 12:20:00,31.92,31.94,31.87,31.91,66555.0,31.777,31.7969,31.7272,31.7671,66555.0
2021-07-08 12:30:00,31.91,31.93,31.85,31.88,52967.0,31.7671,31.787,31.7073,31.7372,52967.0
2021-07-08 12:40:00,31.87,31.91,31.83,31.85,61720.0,31.7272,31.7671,31.6874,31.7073,61720.0
2021-07-08 12:50:00,31.85,31.87,31.77,31.78,52503.0,31.7073,31.7272,31.6277,31.6376,52503.0
2021-07-08 13:00:00,31.78,31.85,31.77,31.83,57142.0,31.6376,31.7073,31.6277,31.6874,57142.0
2021-07-08 13:10:00,31.82,31.86,31.77,31.79,63759.0,31.6775,31.7173,31.6277,31.6476,63759.0
2021-07-08 13:20:00,31.79,31.86,31.77,31.82,67577.0,31.6476,31.7173,31.6277,31.6775,67577.0
2021-07-08 13:30:00,31.83,32.01,31.83,32.0,107669.0,31.6874,31.8666,31.6874,31.8567,107669.0
2021-07-08 13:40:00,32.0,32.03,31.95,32.01,88973.0,31.8567,31.8865,31.8069,31.8666,88973.0
2021-07-08 13:50:00,32.01,32.04,31.93,32.02,65001.0,31.8666,31.8965,31.787,31.8766,65001.0
2021-07-08 14:00:00,32.03,32.03,31.95,31.96,48101.0,31.8865,31.8865,31.8069,31.8168,48101.0
2021-07-08 14:10:00,31.96,31.97,31.81,31.82,307077.0,31.8168,31.8268,31.6675,31.6775,307077.0
2021-07-08 14:20:00,31.81,31.84,31.74,31.75,113165.0,31.6675,31.6974,31.5978,31.6078,113165.0
2021-07-08 14:30:00,31.74,31.93,31.72,31.83,259538.0,31.5978,31.787,31.5779,31.6874,259538.0
2021-07-08 14:40:00,31.83,31.89,31.74,31.76,101824.0,31.6874,31.7471,31.5978,31.6177,101824.0
2021-07-08 14:50:00,31.76,31.81,31.71,31.75,140071.0,31.6177,31.6675,31.568,31.6078,140071.0
2021-07-08 15:00:00,31.75,31.79,31.71,31.79,258797.0,31.6078,31.6476,31.568,31.6476,258797.0
2021-07-08 15:10:00,31.79,31.79,31.71,31.71,97055.0,31.6476,31.6476,31.568,31.568,97055.0
2021-07-08 15:20:00,31.71,31.85,31.71,31.81,149350.0,31.568,31.7073,31.568,31.6675,149350.0
2021-07-08 15:30:00,31.81,31.89,31.8,31.82,149727.0,31.6675,31.7471,31.6575,31.6775,149727.0
2021-07-08 15:40:00,31.8,31.87,31.8,31.81,251552.0,31.6575,31.7272,31.6575,31.6675,251552.0
2021-07-08 15:50:00,31.8,31.99,31.8,31.98,723715.0,31.6575,31.8467,31.6575,31.8367,723715.0
2021-07-09 09:30:00,32.32,32.49,31.61,31.86,295218.0,32.1752,32.3445,31.4684,31.7173,295218.0
2021-07-09 09:40:00,31.83,31.95,31.8,31.87,93542.0,31.6874,31.8069,31.6575,31.7272,93542.0
2021-07-09 09:50:00,31.87,31.99,31.84,31.85,117522.0,31.7272,31.8467,31.6974,31.7073,117522.0
2021-07-09 10:00:00,31.85,32.19,31.8,32.16,138660.0,31.7073,32.0458,31.6575,32.0159,138660.0
2021-07-09 10:10:00,32.16,32.24,32.12,32.23,85917.0,32.0159,32.0956,31.9761,32.0856,85917.0
2021-07-09 10:20:00,32.23,32.25,32.07,32.13,117669.0,32.0856,32.1055,31.9263,31.9861,117669.0
2021-07-09 10:30:00,32.14,32.15,32.0,32.09,91303.0,31.996,32.006,31.8567,31.9462,91303.0
2021-07-09 10:40:00,32.1,32.11,32.0,32.09,57933.0,31.9562,31.9662,31.8567,31.9462,57933.0
2021-07-09 10:50:00,32.09,32.11,32.02,32.04,56673.0,31.9462,31.9662,31.8766,31.8965,56673.0
2021-07-09 11:00:00,32.05,32.32,32.05,32.3,68224.0,31.9064,32.1752,31.9064,32.1553,68224.0
2021-07-09 11:10:00,32.29,32.38,32.24,32.24,63718.0,32.1454,32.2349,32.0956,32.0956,63718.0
2021-07-09 11:20:00,32.24,32.24,32.1,32.19,119390.0,32.0956,32.0956,31.9562,32.0458,119390.0
2021-07-09 11:30:00,32.19,32.24,32.07,32.23,125019.0,32.0458,32.0956,31.9263,32.0856,125019.0
2021-07-09 11:40:00,32.24,32.3,32.21,32.23,136388.0,32.0956,32.1553,32.0657,32.0856,136388.0
2021-07-09 11:50:00,32.23,32.26,32.2,32.23,72488.0,32.0856,32.1155,32.0558,32.0856,72488.0
2021-07-09 12:00:00,32.24,32.26,32.11,32.16,151965.0,32.0956,32.1155,31.9662,32.0159,151965.0
2021-07-09 12:10:00,32.16,32.17,32.09,32.11,83511.0,32.0159,32.0259,31.9462,31.9662,83511.0
2021-07-09 12:20:00,32.1,32.13,32.09,32.1,38466.0,31.9562,31.9861,31.9462,31.9562,38466.0
2021-07-09 12:30:00,32.09,32.1,32.02,32.08,42306.0,31.9462,31.9562,31.8766,31.9363,42306.0
2021-07-09 12:40:00,32.08,32.13,32.07,32.11,38069.0,31.9363,31.9861,31.9263,31.9662,38069.0
2021-07-09 12:50:00,32.12,32.14,32.09,32.11,45898.0,31.9761,31.996,31.9462,31.9662,45898.0
2021-07-09 13:00:00,32.1,32.23,32.09,32.19,46227.0,31.9562,32.0856,31.9462,32.0458,46227.0
2021-07-09 13:10:00,32.19,32.28,32.15,32.27,48362.0,32.0458,32.1354,32.006,32.1254,48362.0
2021-07-09 13:20:00,32.27,32.28,32.21,32.24,56704.0,32.1254,32.1354,32.0657,32.0956,56704.0
2021-07-09 13:30:00,32.23,32.28,32.22,32.23,44958.0,32.0856,32.1354,32.0757,32.0856,44958.0
2021-07-09 13:40:00,32.23,32.23,32.18,32.2,87425.0,32.0856,32.0856,32.0358,32.0558,87425.0
2021-07-09 13:50:00,32.19,32.21,32.16,32.2,69151.0,32.0458,32.0657,32.0159,32.0558,69151.0
2021-07-09 14:00:00,32.2,32.21,32.16,32.2,65319.0,32.0558,32.0657,32.0159,32.0558,65319.0
2021-07-09 14:10:00,32.2,32.21,32.18,32.19,85862.0,32.0558,32.0657,32.0358,32.0458,85862.0
2021-07-09 14:20:00,32.2,32.21,32.18,32.19,132831.0,32.0558,32.0657,32.0358,32.0458,132831.0
2021-07-09 14:30:00,32.2,32.21,32.17,32.2,84036.0,32.0558,32.0657,32.0259,32.0558,84036.0
2021-07-09 14:40:00,32.2,32.22,32.19,32.2,150505.0,32.0558,32.0757,32.0458,32.0558,150505.0
2021-07-09 14:50:00,32.2,32.21,32.17,32.2,77053.0,32.0558,32.0657,32.0259,32.0558,77053.0
2021-07-09 15:00:00,32.2,32.2,32.16,32.19,42531.0,32.0558,32.0558,32.0159,32.0458,42531.0
2021-07-09 15:10:00,32.19,32.21,32.18,32.2,46690.0,32.0458,32.0657,32.0358,32.0558,46690.0
2021-07-09 15:20:00,32.2,32.21,32.16,32.19,77693.0,32.0558,32.0657,32.0159,32.0458,77693.0
2021-07-09 15:30:00,32.19,32.21,32.14,32.14,78381.0,32.0458,32.0657,31.996,31.996,78381.0
2021-07-09 15:40:00,32.15,32.21,32.13,32.2,143275.0,32.006,32.0657,31.9861,32.0558,143275.0
2021-07-09 15:50:00,32.2,32.21,32.16,32.18,344209.0,32.0558,32.0657,32.0159,32.0358,344209.0
2021-07-12 09:30:00,31.9,32.12,31.43,31.68,163796.0,31.7571,31.9761,31.2892,31.5381,163796.0
2021-07-12 09:40:00,31.68,31.9,31.63,31.85,126850.0,31.5381,31.7571,31.4883,31.7073,126850.0
2021-07-12 09:50:00,31.86,32.11,31.86,32.1,83024.0,31.7173,31.9662,31.7173,31.9562,83024.0
2021-07-12 10:00:00,32.09,32.1,31.95,31.96,61049.0,31.9462,31.9562,31.8069,31.8168,61049.0
2021-07-12 10:10:00,31.95,32.0,31.76,31.83,101265.0,31.8069,31.8567,31.6177,31.6874,101265.0
2021-07-12 10:20:00,31.81,31.82,31.71,31.79,33702.0,31.6675,31.6775,31.568,31.6476,33702.0
2021-07-12 10:30:00,31.8,31.81,31.7,31.72,27384.0,31.6575,31.6675,31.558,31.5779,27384.0
2021-07-12 10:40:00,31.73,31.76,31.59,31.64,34171.0,31.5879,31.6177,31.4485,31.4983,34171.0
2021-07-12 10:50:00,31.62,31.76,31.59,31.73,29190.0,31.4784,31.6177,31.4485,31.5879,29190.0
2021-07-12 11:00:00,31.74,31.78,31.69,31.72,38677.0,31.5978,31.6376,31.548,31.5779,38677.0
2021-07-12 11:10:00,31.71,31.78,31.66,31.76,29372.0,31.568,31.6376,31.5182,31.6177,29372.0
2021-07-12 11:20:00,31.75,31.83,31.74,31.81,33629.0,31.6078,31.6874,31.5978,31.6675,33629.0
2021-07-12 11:30:00,31.81,31.85,31.77,31.82,32322.0,31.6675,31.7073,31.6277,31.6775,32322.0
2021-07-12 11:40:00,31.83,31.83,31.76,31.78,25024.0,31.6874,31.6874,31.6177,31.6376,25024.0
2021-07-12 11:50:00,31.78,31.85,31.77,31.78,27439.0,31.6376,31.7073,31.6277,31.6376,27439.0
2021-07-12 12:00:00,31.77,31.81,31.75,31.76,20591.0,31.6277,31.6675,31.6078,31.6177,20591.0
2021-07-12 12:10:00,31.77,31.8,31.76,31.8,20754.0,31.6277,31.6575,31.6177,31.6575,20754.0
2021-07-12 12:20:00,31.8,31.81,31.75,31.76,18910.0,31.6575,31.6675,31.6078,31.6177,18910.0
2021-07-12 12:30:00,31.75,31.77,31.74,31.75,62487.0,31.6078,31.6277,31.5978,31.6078,62487.0
2021-07-12 12:40:00,31.76,31.81,31.73,31.81,38740.0,31.6177,31.6675,31.5879,31.6675,38740.0
2021-07-12 12:50:00,31.8,31.8,31.73,31.73,19232.0,31.6575,31.6575,31.5879,31.5879,19232.0
2021-07-12 13:00:00,31.72,31.76,31.68,31.75,22944.0,31.5779,31.6177,31.5381,31.6078,22944.0
2021-07-12 13:10:00,31.75,31.76,31.72,31.74,21976.0,31.6078,31.6177,31.5779,31.5978,21976.0
2021-07-12 13:20:00,31.75,31.82,31.74,31.78,20355.0,31.6078,31.6775,31.5978,31.6376,20355.0
2021-07-12 13:30:00,31.78,31.79,31.74,31.76,33409.0,31.6376,31.6476,31.5978,31.6177,33409.0
2021-07-12 13:40:00,31.76,31.79,31.74,31.76,21483.0,31.6177,31.6476,31.5978,31.6177,21483.0
2021-07-12 13:50:00,31.76,31.77,31.72,31.73,32868.0,31.6177,31.6277,31.5779,31.5879,32868.0
2021-07-12 14:00:00,31.73,31.76,31.71,31.75,29492.0,31.5879,31.6177,31.568,31.6078,29492.0
2021-07-12 14:10:00,31.75,31.76,31.72,31.75,24736.0,31.6078,31.6177,31.5779,31.6078,24736.0
2021-07-12 14:20:00,31.76,31.82,31.74,31.82,35885.0,31.6177,31.6775,31.5978,31.6775,35885.0
2021-07-12 14:30:00,31.82,31.84,31.78,31.79,21354.0,31.6775,31.6974,31.6376,31.6476,21354.0
2021-07-12 14:40:00,31.8,31.81,31.78,31.8,28115.0,31.6575,31.6675,31.6376,31.6575,28115.0
2021-07-12 14:50:00,31.81,31.82,31.78,31.81,24200.0,31.6675,31.6775,31.6376,31.6675,24200.0
2021-07-12 15:00:00,31.81,31.81,31.79,31.81,24019.0,31.6675,31.6675,31.6476,31.6675,24019.0
2021-07-12 15:10:00,31.81,31.83,31.8,31.81,30796.0,31.6675,31.6874,31.6575,31.6675,30796.0
2021-07-12 15:20:00,31.81,31.81,31.78,31.81,46589.0,31.6675,31.6675,31.6376,31.6675,46589.0
2021-07-12 15:30:00,31.8,31.81,31.79,31.8,68866.0,31.6575,31.6675,31.6476,31.6575,68866.0
2021-07-12 15:40:00,31.8,31.81,31.78,31.79,69857.0,31.6575,31.6675,31.6376,31.6476,69857.0
2021-07-12 15:50:00,31.79,31.83,31.78,31.82,260867.0,31.6476,31.6874,31.6376,31.6775,260867.0
2021-07-13 09:30:00,32.03,32.38,32.0,32.25,153341.0,31.8865,32.2349,31.8567,32.1055,153341.0
2021-07-13 09:40:00,32.26,32.41,32.19,32.36,114077.0,32.1155,32.2648,32.0458,32.215,114077.0
2021-07-13 09:50:00,32.36,32.44,32.25,32.3,83092.0,32.215,32.2947,32.1055,32.1553,83092.0
2021-07-13 10:00:00,32.29,32.35,32.16,32.23,82420.0,32.1454,32.2051,32.0159,32.0856,82420.0
2021-07-13 10:10:00,32.23,32.35,32.22,32.33,136012.0,32.0856,32.2051,32.0757,32.1852,136012.0
2021-07-13 10:20:00,32.33,32.46,32.28,32.43,145656.0,32.1852,32.3146,32.1354,32.2847,145656.0
2021-07-13 10:30:00,32.43,32.6,32.42,32.47,156499.0,32.2847,32.454,32.2748,32.3245,156499.0
2021-07-13 10:40:00,32.47,32.5,32.33,32.4,72281.0,32.3245,32.3544,32.1852,32.2549,72281.0
2021-07-13 10:50:00,32.4,32.46,32.36,32.43,54438.0,32.2549,32.3146,32.215,32.2847,54438.0
2021-07-13 11:00:00,32.43,32.43,32.37,32.37,84435.0,32.2847,32.2847,32.225,32.225,84435.0
2021-07-13 11:10:00,32.38,32.41,32.33,32.35,34083.0,32.2349,32.2648,32.1852,32.2051,34083.0
2021-07-13 11:20:00,32.34,32.41,32.33,32.4,43476.0,32.1951,32.2648,32.1852,32.2549,43476.0
2021-07-13 11:30:00,32.4,32.41,32.35,32.4,58420.0,32.2549,32.2648,32.2051,32.2549,58420.0
2021-07-13 11:40:00,32.4,32.45,32.39,32.42,30913.0,32.2549,32.3046,32.2449,32.2748,30913.0
2021-07-13 11:50:00,32.41,32.43,32.37,32.42,24782.0,32.2648,32.2847,32.225,32.2748,24782.0
2021-07-13 12:00:00,32.43,32.44,32.37,32.39,37000.0,32.2847,32.2947,32.225,32.2449,37000.0
2021-07-13 12:10:00,32.38,32.46,32.38,32.45,66017.0,32.2349,32.3146,32.2349,32.3046,66017.0
2021-07-13 12:20:00,32.46,32.6,32.45,32.59,57143.0,32.3146,32.454,32.3046,32.444,57143.0
2021-07-13 12:30:00,32.59,32.61,32.53,32.54,49686.0,32.444,32.4639,32.3843,32.3942,49686.0
2021-07-13 12:40:00,32.54,32.54,32.45,32.49,32937.0,32.3942,32.3942,32.3046,32.3445,32937.0
2021-07-13 12:50:00,32.49,32.49,32.44,32.45,28131.0,32.3445,32.3445,32.2947,32.3046,28131.0
2021-07-13 13:00:00,32.46,32.5,32.45,32.48,26244.0,32.3146,32.3544,32.3046,32.3345,26244.0
2021-07-13 13:10:00,32.47,32.49,32.35,32.35,35454.0,32.3245,32.3445,32.2051,32.2051,35454.0
2021-07-13 13:20:00,32.35,32.39,32.33,32.38,28304.0,32.2051,32.2449,32.1852,32.2349,28304.0
2021-07-13 13:30:00,32.37,32.38,32.32,32.34,21697.0,32.225,32.2349,32.1752,32.1951,21697.0
2021-07-13 13:40:00,32.34,32.39,32.33,32.38,26311.0,32.1951,32.2449,32.1852,32.2349,26311.0
2021-07-13 13:50:00,32.38,32.38,32.27,32.3,70518.0,32.2349,32.2349,32.1254,32.1553,70518.0
2021-07-13 14:00:00,32.29,32.29,32.2,32.24,31387.0,32.1454,32.1454,32.0558,32.0956,31387.0
2021-07-13 14:10:00,32.25,32.31,32.24,32.3,24273.0,32.1055,32.1653,32.0956,32.1553,24273.0
2021-07-13 14:20:00,32.3,32.34,32.28,32.33,38147.0,32.1553,32.1951,32.1354,32.1852,38147.0
2021-07-13 14:30:00,32.33,32.35,32.28,32.3,25720.0,32.1852,32.2051,32.1354,32.1553,25720.0
2021-07-13 14:40:00,32.3,32.3,32.23,32.25,23832.0,32.1553,32.1553,32.0856,32.1055,23832.0
2021-07-13 14:50:00,32.26,32.3,32.23,32.29,23114.0,32.1155,32.1553,32.0856,32.1454,23114.0
2021-07-13 15:00:00,32.28,32.32,32.27,32.29,38775.0,32.1354,32.1752,32.1254,32.1454,38775.0
2021-07-13 15:10:00,32.29,32.29,32.24,32.27,20745.0,32.1454,32.1454,32.0956,32.1254,20745.0
2021-07-13 15:20:00,32.27,32.27,32.2,32.22,37778.0,32.1254,32.1254,32.0558,32.0757,37778.0
2021-07-13 15:30:00,32.23,32.24,32.19,32.2,45686.0,32.0856,32.0956,32.0458,32.0558,45686.0
2021-07-13 15:40:00,32.2,32.21,32.14,32.15,70599.0,32.0558,32.0657,31.996,32.006,70599.0
2021-07-13 15:50:00,32.14,32.16,32.1,32.15,159373.0,31.996,32.0159,31.9562,32.006,159373.0
2021-07-14 09:30:00,32.5,32.94,32.38,32.56,320489.0,32.3544,32.7924,32.2349,32.4141,320489.0
2021-07-14 09:40:00,32.56,32.57,32.4,32.44,167980.0,32.4141,32.4241,32.2549,32.2947,167980.0
2021-07-14 09:50:00,32.45,32.51,32.29,32.43,105059.0,32.3046,32.3644,32.1454,32.2847,105059.0
2021-07-14 10:00:00,32.45,32.49,32.34,32.48,88247.0,32.3046,32.3445,32.1951,32.3345,88247.0
2021-07-14 10:10:00,32.47,32.51,32.39,32.45,75737.0,32.3245,32.3644,32.2449,32.3046,75737.0
2021-07-14 10:20:00,32.45,32.53,32.36,32.4,227807.0,32.3046,32.3843,32.215,32.2549,227807.0
2021-07-14 10:30:00,32.4,32.41,32.17,32.25,130378.0,32.2549,32.2648,32.0259,32.1055,130378.0
2021-07-14 10:40:00,32.25,32.28,32.19,32.23,71975.0,32.1055,32.1354,32.0458,32.0856,71975.0
2021-07-14 10:50:00,32.23,32.26,32.15,32.16,72967.0,32.0856,32.1155,32.006,32.0159,72967.0
2021-07-14 11:00:00,32.15,32.2,32.1,32.15,39475.0,32.006,32.0558,31.9562,32.006,39475.0
2021-07-14 11:10:00,32.15,32.25,32.11,32.23,39991.0,32.006,32.1055,31.9662,32.0856,39991.0
2021-07-14 11:20:00,32.22,32.26,32.13,32.16,50705.0,32.0757,32.1155,31.9861,32.0159,50705.0
2021-07-14 11:30:00,32.16,32.26,32.15,32.19,28768.0,32.0159,32.1155,32.006,32.0458,28768.0
2021-07-14 11:40:00,32.18,32.2,32.05,32.05,46717.0,32.0358,32.0558,31.9064,31.9064,46717.0
2021-07-14 11:50:00,32.05,32.06,31.97,31.97,296876.0,31.9064,31.9164,31.8268,31.8268,296876.0
2021-07-14 12:00:00,31.98,32.06,31.97,32.05,64339.0,31.8367,31.9164,31.8268,31.9064,64339.0
2021-07-14 12:10:00,32.05,32.1,31.96,31.99,50870.0,31.9064,31.9562,31.8168,31.8467,50870.0
2021-07-14 12:20:00,32.0,32.0,31.95,31.98,26517.0,31.8567,31.8567,31.8069,31.8367,26517.0
2021-07-14 12:30:00,31.98,32.01,31.96,32.01,35178.0,31.8367,31.8666,31.8168,31.8666,35178.0
2021-07-14 12:40:00,32.01,32.02,31.91,31.92,25038.0,31.8666,31.8766,31.7671,31.777,25038.0
2021-07-14 12:50:00,31.92,32.02,31.89,31.95,44979.0,31.777,31.8766,31.7471,31.8069,44979.0
2021-07-14 13:00:00,31.96,32.0,31.94,31.96,29218.0,31.8168,31.8567,31.7969,31.8168,29218.0
2021-07-14 13:10:00,31.96,32.0,31.93,31.95,31589.0,31.8168,31.8567,31.787,31.8069,31589.0
2021-07-14 13:20:00,31.96,32.01,31.94,32.01,29287.0,31.8168,31.8666,31.7969,31.8666,29287.0
2021-07-14 13:30:00,32.01,32.01,31.95,31.99,58601.0,31.8666,31.8666,31.8069,31.8467,58601.0
2021-07-14 13:40:00,31.99,32.01,31.97,32.0,28102.0,31.8467,31.8666,31.8268,31.8567,28102.0
2021-07-14 13:50:00,32.0,32.0,31.94,31.98,38085.0,31.8567,31.8567,31.7969,31.8367,38085.0
2021-07-14 14:00:00,31.98,32.0,31.91,31.93,30470.0,31.8367,31.8567,31.7671,31.787,30470.0
2021-07-14 14:10:00,31.93,31.98,31.92,31.96,23603.0,31.787,31.8367,31.777,31.8168,23603.0
2021-07-14 14:20:00,31.96,31.97,31.88,31.91,40664.0,31.8168,31.8268,31.7372,31.7671,40664.0
2021-07-14 14:30:00,31.92,31.92,31.87,31.89,28170.0,31.777,31.777,31.7272,31.7471,28170.0
2021-07-14 14:40:00,31.89,31.89,31.83,31.84,27733.0,31.7471,31.7471,31.6874,31.6974,27733.0
2021-07-14 14:50:00,31.85,31.96,31.84,31.92,49222.0,31.7073,31.8168,31.6974,31.777,49222.0
2021-07-14 15:00:00,31.93,31.97,31.91,31.96,34962.0,31.787,31.8268,31.7671,31.8168,34962.0
2021-07-14 15:10:00,31.96,32.0,31.93,31.98,60142.0,31.8168,31.8567,31.787,31.8367,60142.0
2021-07-14 15:20:00,31.98,32.0,31.88,31.91,43377.0,31.8367,31.8567,31.7372,31.7671,43377.0
2021-07-14 15:30:00,31.91,31.91,31.87,31.87,64556.0,31.7671,31.7671,31.7272,31.7272,64556.0
2021-07-14 15:40:00,31.88,31.92,31.85,31.9,232667.0,31.7372,31.777,31.7073,31.7571,232667.0
2021-07-14 15:50:00,31.9,32.04,31.9,31.98,313342.0,31.7571,31.8965,31.7571,31.8367,313342.0
2021-07-15 09:30:00,32.0,32.24,31.9,31.98,114280.0,31.8567,32.0956,31.7571,31.8367,114280.0
2021-07-15 09:40:00,31.97,32.03,31.91,31.97,156703.0,31.8268,31.8865,31.7671,31.8268,156703.0
2021-07-15 09:50:00,31.96,32.15,31.92,32.05,511711.0,31.8168,32.006,31.777,31.9064,511711.0
2021-07-15 10:00:00,32.05,32.27,32.04,32.13,252036.0,31.9064,32.1254,31.8965,31.9861,252036.0
2021-07-15 10:10:00,32.13,32.16,31.96,31.97,295637.0,31.9861,32.0159,31.8168,31.8268,295637.0
2021-07-15 10:20:00,31.97,32.01,31.75,31.81,113475.0,31.8268,31.8666,31.6078,31.6675,113475.0
2021-07-15 10:30:00,31.8,31.85,31.72,31.76,63362.0,31.6575,31.7073,31.5779,31.6177,63362.0
2021-07-15 10:40:00,31.75,31.77,31.6,31.63,50603.0,31.6078,31.6277,31.4584,31.4883,50603.0
2021-07-15 10:50:00,31.62,31.72,31.5,31.54,106046.0,31.4784,31.5779,31.3589,31.3987,106046.0
2021-07-15 11:00:00,31.54,31.55,31.44,31.51,100445.0,31.3987,31.4087,31.2992,31.3688,100445.0
2021-07-15 11:10:00,31.5,31.63,31.48,31.58,51039.0,31.3589,31.4883,31.339,31.4385,51039.0
2021-07-15 11:20:00,31.59,31.64,31.52,31.54,36516.0,31.4485,31.4983,31.3788,31.3987,36516.0
2021-07-15 11:30:00,31.54,31.57,31.51,31.51,50589.0,31.3987,31.4286,31.3688,31.3688,50589.0
2021-07-15 11:40:00,31.52,31.59,31.47,31.51,60056.0,31.3788,31.4485,31.329,31.3688,60056.0
2021-07-15 11:50:00,31.51,31.51,31.46,31.5,41194.0,31.3688,31.3688,31.3191,31.3589,41194.0
2021-07-15 12:00:00,31.49,31.49,31.41,31.41,57410.0,31.3489,31.3489,31.2693,31.2693,57410.0
2021-07-15 12:10:00,31.41,31.42,31.35,31.37,74624.0,31.2693,31.2793,31.2096,31.2295,74624.0
2021-07-15 12:20:00,31.37,31.39,31.28,31.3,90024.0,31.2295,31.2494,31.1399,31.1598,90024.0
2021-07-15 12:30:00,31.29,31.41,31.26,31.38,185810.0,31.1498,31.2693,31.12,31.2394,185810.0
2021-07-15 12:40:00,31.37,31.41,31.37,31.38,33080.0,31.2295,31.2693,31.2295,31.2394,33080.0
2021-07-15 12:50:00,31.39,31.39,31.29,31.31,50604.0,31.2494,31.2494,31.1498,31.1697,50604.0
2021-07-15 13:00:00,31.32,31.33,31.25,31.27,63833.0,31.1797,31.1897,31.11,31.1299,63833.0
2021-07-15 13:10:00,31.27,31.34,31.24,31.28,61311.0,31.1299,31.1996,31.1001,31.1399,61311.0
2021-07-15 13:20:00,31.29,31.31,31.25,31.29,38931.0,31.1498,31.1697,31.11,31.1498,38931.0
2021-07-15 13:30:00,31.29,31.29,31.24,31.26,38526.0,31.1498,31.1498,31.1001,31.12,38526.0
2021-07-15 13:40:00,31.26,31.27,31.17,31.2,102513.0,31.12,31.1299,31.0304,31.0602,102513.0
2021-07-15 13:50:00,31.2,31.3,31.19,31.25,54064.0,31.0602,31.1598,31.0503,31.11,54064.0
2021-07-15 14:00:00,31.25,31.31,31.23,31.26,84643.0,31.11,31.1697,31.0901,31.12,84643.0
2021-07-15 14:10:00,31.26,31.36,31.25,31.34,77847.0,31.12,31.2195,31.11,31.1996,77847.0
2021-07-15 14:20:00,31.34,31.43,31.33,31.43,71318.0,31.1996,31.2892,31.1897,31.2892,71318.0
2021-07-15 14:30:00,31.43,31.43,31.37,31.41,76860.0,31.2892,31.2892,31.2295,31.2693,76860.0
2021-07-15 14:40:00,31.4,31.5,31.39,31.5,98811.0,31.2593,31.3589,31.2494,31.3589,98811.0
2021-07-15 14:50:00,31.5,31.55,31.45,31.49,99880.0,31.3589,31.4087,31.3091,31.3489,99880.0
2021-07-15 15:00:00,31.49,31.51,31.47,31.5,62228.0,31.3489,31.3688,31.329,31.3589,62228.0
2021-07-15 15:10:00,31.5,31.53,31.47,31.53,128658.0,31.3589,31.3888,31.329,31.3888,128658.0
2021-07-15 15:20:00,31.53,31.56,31.49,31.5,73511.0,31.3888,31.4186,31.3489,31.3589,73511.0
2021-07-15 15:30:00,31.5,31.63,31.49,31.53,108402.0,31.3589,31.4883,31.3489,31.3888,108402.0
2021-07-15 15:40:00,31.53,31.55,31.46,31.51,115903.0,31.3888,31.4087,31.3191,31.3688,115903.0
2021-07-15 15:50:00,31.51,31.65,31.5,31.6,465050.0,31.3688,31.5082,31.3589,31.4584,465050.0
2021-07-16 09:30:00,31.59,31.66,30.85,30.94,325683.0,31.4485,31.5182,30.7118,30.8014,325683.0
2021-07-16 09:40:00,30.95,31.08,30.64,30.69,315948.0,30.8114,30.9408,30.5027,30.5525,315948.0
2021-07-16 09:50:00,30.7,30.81,30.3,30.33,701301.0,30.5625,30.672,30.1643,30.1941,701301.0
2021-07-16 10:00:00,30.34,30.41,30.15,30.16,237872.0,30.2041,30.2738,30.0149,30.0249,237872.0
2021-07-16 10:10:00,30.16,30.36,30.05,30.22,403080.0,30.0249,30.224,29.9154,30.0846,403080.0
2021-07-16 10:20:00,30.23,30.34,30.06,30.21,194540.0,30.0946,30.2041,29.9253,30.0747,194540.0
2021-07-16 10:30:00,30.22,30.46,30.21,30.45,283232.0,30.0846,30.3236,30.0747,30.3136,283232.0
2021-07-16 10:40:00,30.46,30.57,30.34,30.34,416351.0,30.3236,30.4331,30.2041,30.2041,416351.0
2021-07-16 10:50:00,30.35,30.7,30.35,30.53,483962.0,30.214,30.5625,30.214,30.3932,483962.0
2021-07-16 11:00:00,30.52,30.52,30.16,30.2,287662.0,30.3833,30.3833,30.0249,30.0647,287662.0
2021-07-16 11:10:00,30.2,30.35,30.19,30.31,113353.0,30.0647,30.214,30.0548,30.1742,113353.0
2021-07-16 11:20:00,30.31,30.38,30.29,30.32,68441.0,30.1742,30.2439,30.1543,30.1842,68441.0
2021-07-16 11:30:00,30.32,30.33,30.25,30.29,89169.0,30.1842,30.1941,30.1145,30.1543,89169.0
2021-07-16 11:40:00,30.29,30.46,30.29,30.46,187328.0,30.1543,30.3236,30.1543,30.3236,187328.0
2021-07-16 11:50:00,30.47,30.55,30.45,30.49,116260.0,30.3335,30.4131,30.3136,30.3534,116260.0
2021-07-16 12:00:00,30.51,30.56,30.48,30.5,71611.0,30.3733,30.4231,30.3435,30.3634,71611.0
2021-07-16 12:10:00,30.5,30.52,30.43,30.49,146272.0,30.3634,30.3833,30.2937,30.3534,146272.0
2021-07-16 12:20:00,30.5,30.5,30.38,30.44,99650.0,30.3634,30.3634,30.2439,30.3036,99650.0
2021-07-16 12:30:00,30.43,30.46,30.33,30.37,50287.0,30.2937,30.3236,30.1941,30.234,50287.0
2021-07-16 12:40:00,30.37,30.39,30.33,30.36,62694.0,30.234,30.2539,30.1941,30.224,62694.0
2021-07-16 12:50:00,30.36,30.4,30.34,30.36,44221.0,30.224,30.2638,30.2041,30.224,44221.0
2021-07-16 13:00:00,30.36,30.5,30.36,30.48,61621.0,30.224,30.3634,30.224,30.3435,61621.0
2021-07-16 13:10:00,30.48,30.48,30.35,30.36,44427.0,30.3435,30.3435,30.214,30.224,44427.0
2021-07-16 13:20:00,30.36,30.37,30.27,30.31,56019.0,30.224,30.234,30.1344,30.1742,56019.0
2021-07-16 13:30:00,30.32,30.39,30.3,30.33,44037.0,30.1842,30.2539,30.1643,30.1941,44037.0
2021-07-16 13:40:00,30.33,30.36,30.28,30.32,46660.0,30.1941,30.224,30.1444,30.1842,46660.0
2021-07-16 13:50:00,30.33,30.43,30.33,30.41,67443.0,30.1941,30.2937,30.1941,30.2738,67443.0
2021-07-16 14:00:00,30.4,30.41,30.32,30.36,56704.0,30.2638,30.2738,30.1842,30.224,56704.0
2021-07-16 14:10:00,30.36,30.43,30.35,30.43,53467.0,30.224,30.2937,30.214,30.2937,53467.0
2021-07-16 14:20:00,30.43,30.47,30.39,30.42,83999.0,30.2937,30.3335,30.2539,30.2837,83999.0
2021-07-16 14:30:00,30.43,30.5,30.37,30.44,106730.0,30.2937,30.3634,30.234,30.3036,106730.0
2021-07-16 14:40:00,30.44,30.44,30.34,30.35,65609.0,30.3036,30.3036,30.2041,30.214,65609.0
2021-07-16 14:50:00,30.35,30.36,30.27,30.36,113294.0,30.214,30.224,30.1344,30.224,113294.0
2021-07-16 15:00:00,30.35,30.36,30.22,30.28,73599.0,30.214,30.224,30.0846,30.1444,73599.0
2021-07-16 15:10:00,30.28,30.41,30.24,30.4,140520.0,30.1444,30.2738,30.1045,30.2638,140520.0
2021-07-16 15:20:00,30.4,30.44,30.33,30.34,111537.0,30.2638,30.3036,30.1941,30.2041,111537.0
2021-07-16 15:30:00,30.35,30.35,30.18,30.21,167018.0,30.214,30.214,30.0448,30.0747,167018.0
2021-07-16 15:40:00,30.21,30.27,30.2,30.26,169823.0,30.0747,30.1344,30.0647,30.1244,169823.0
2021-07-16 15:50:00,30.25,30.28,30.16,30.22,629395.0,30.1145,30.1444,30.0249,30.0846,629395.0
2021-07-19 09:30:00,29.81,29.9,29.31,29.41,376014.0,29.6765,29.7661,29.1787,29.2783,376014.0
2021-07-19 09:40:00,29.4,29.53,29.32,29.41,310242.0,29.2683,29.3977,29.1887,29.2783,310242.0
2021-07-19 09:50:00,29.4,29.43,29.14,29.16,284966.0,29.2683,29.2982,29.0095,29.0294,284966.0
2021-07-19 10:00:00,29.16,29.21,29.03,29.13,326216.0,29.0294,29.0792,28.9,28.9995,326216.0
2021-07-19 10:10:00,29.13,29.17,28.82,28.91,331702.0,28.9995,29.0393,28.6909,28.7805,331702.0
2021-07-19 10:20:00,28.9,29.06,28.87,29.01,477721.0,28.7705,28.9298,28.7407,28.88,477721.0
2021-07-19 10:30:00,29.02,29.09,28.99,29.02,207049.0,28.89,28.9597,28.8601,28.89,207049.0
2021-07-19 10:40:00,29.03,29.16,29.02,29.09,200711.0,28.9,29.0294,28.89,28.9597,200711.0
2021-07-19 10:50:00,29.09,29.19,28.97,29.06,244049.0,28.9597,29.0592,28.8402,28.9298,244049.0
2021-07-19 11:00:00,29.07,29.14,29.04,29.1,495201.0,28.9398,29.0095,28.9099,28.9696,495201.0
2021-07-19 11:10:00,29.1,29.16,28.96,28.98,296462.0,28.9696,29.0294,28.8303,28.8502,296462.0
2021-07-19 11:20:00,28.98,28.99,28.87,28.88,125470.0,28.8502,28.8601,28.7407,28.7506,125470.0
2021-07-19 11:30:00,28.88,29.1,28.87,28.94,215405.0,28.7506,28.9696,28.7407,28.8104,215405.0
2021-07-19 11:40:00,28.95,28.99,28.86,28.98,108208.0,28.8203,28.8601,28.7307,28.8502,108208.0
2021-07-19 11:50:00,28.97,28.99,28.86,28.87,99785.0,28.8402,28.8601,28.7307,28.7407,99785.0
2021-07-19 12:00:00,28.87,28.88,28.78,28.84,266076.0,28.7407,28.7506,28.6511,28.7108,266076.0
2021-07-19 12:10:00,28.84,29.04,28.83,29.03,105777.0,28.7108,28.9099,28.7009,28.9,105777.0
2021-07-19 12:20:00,29.03,29.04,28.83,28.83,100711.0,28.9,28.9099,28.7009,28.7009,100711.0
2021-07-19 12:30:00,28.82,28.95,28.78,28.92,94924.0,28.6909,28.8203,28.6511,28.7904,94924.0
2021-07-19 12:40:00,28.92,28.97,28.88,28.89,129809.0,28.7904,28.8402,28.7506,28.7606,129809.0
2021-07-19 12:50:00,28.88,28.95,28.85,28.91,132969.0,28.7506,28.8203,28.7208,28.7805,132969.0
2021-07-19 13:00:00,28.9,29.0,28.89,28.99,110088.0,28.7705,28.8701,28.7606,28.8601,110088.0
2021-07-19 13:10:00,28.99,28.99,28.81,28.82,141385.0,28.8601,28.8601,28.6809,28.6909,141385.0
2021-07-19 13:20:00,28.82,28.96,28.8,28.95,127648.0,28.6909,28.8303,28.671,28.8203,127648.0
2021-07-19 13:30:00,28.95,28.99,28.92,28.94,76337.0,28.8203,28.8601,28.7904,28.8104,76337.0
2021-07-19 13:40:00,28.95,29.01,28.9,28.98,239662.0,28.8203,28.88,28.7705,28.8502,239662.0
2021-07-19 13:50:00,28.99,29.19,28.95,29.12,740620.0,28.8601,29.0592,28.8203,28.9896,740620.0
2021-07-19 14:00:00,29.12,29.22,29.06,29.17,181422.0,28.9896,29.0891,28.9298,29.0393,181422.0
2021-07-19 14:10:00,29.18,29.26,29.17,29.2,96475.0,29.0493,29.1289,29.0393,29.0692,96475.0
2021-07-19 14:20:00,29.2,29.22,29.06,29.15,83413.0,29.0692,29.0891,28.9298,29.0194,83413.0
2021-07-19 14:30:00,29.16,29.16,29.01,29.07,78067.0,29.0294,29.0294,28.88,28.9398,78067.0
2021-07-19 14:40:00,29.07,29.08,29.01,29.05,61895.0,28.9398,28.9497,28.88,28.9199,61895.0
2021-07-19 14:50:00,29.05,29.06,29.0,29.01,183767.0,28.9199,28.9298,28.8701,28.88,183767.0
2021-07-19 15:00:00,29.01,29.07,28.96,29.03,260358.0,28.88,28.9398,28.8303,28.9,260358.0
2021-07-19 15:10:00,29.03,29.04,29.0,29.01,128826.0,28.9,28.9099,28.8701,28.88,128826.0
2021-07-19 15:20:00,29.01,29.03,28.94,29.02,232463.0,28.88,28.9,28.8104,28.89,232463.0
2021-07-19 15:30:00,29.02,29.08,28.96,29.0,233490.0,28.89,28.9497,28.8303,28.8701,233490.0
2021-07-19 15:40:00,29.0,29.01,28.91,28.94,397763.0,28.8701,28.88,28.7805,28.8104,397763.0
2021-07-19 15:50:00,28.94,28.95,28.69,28.87,1631967.0,28.8104,28.8203,28.5615,28.7407,1631967.0
2021-07-20 09:30:00,29.03,29.14,28.29,28.54,503815.0,28.9,29.0095,28.1633,28.4122,503815.0
2021-07-20 09:40:00,28.53,28.6,28.26,28.28,346118.0,28.4022,28.4719,28.1334,28.1533,346118.0
2021-07-20 09:50:00,28.27,28.45,28.26,28.34,150188.0,28.1434,28.3226,28.1334,28.213,150188.0
2021-07-20 10:00:00,28.34,28.41,28.21,28.29,293618.0,28.213,28.2827,28.0836,28.1633,293618.0
2021-07-20 10:10:00,28.28,28.45,28.28,28.45,386490.0,28.1533,28.3226,28.1533,28.3226,386490.0
2021-07-20 10:20:00,28.44,28.5,28.32,28.38,280068.0,28.3126,28.3723,28.1931,28.2529,280068.0
2021-07-20 10:30:00,28.38,28.43,28.22,28.23,145363.0,28.2529,28.3026,28.0936,28.1035,145363.0
2021-07-20 10:40:00,28.24,28.28,28.19,28.22,105874.0,28.1135,28.1533,28.0637,28.0936,105874.0
2021-07-20 10:50:00,28.23,28.28,28.16,28.21,151834.0,28.1035,28.1533,28.0339,28.0836,151834.0
2021-07-20 11:00:00,28.21,28.29,28.19,28.24,128903.0,28.0836,28.1633,28.0637,28.1135,128903.0
2021-07-20 11:10:00,28.25,28.34,28.22,28.3,139684.0,28.1235,28.213,28.0936,28.1732,139684.0
2021-07-20 11:20:00,28.3,28.3,28.16,28.2,99497.0,28.1732,28.1732,28.0339,28.0737,99497.0
2021-07-20 11:30:00,28.19,28.38,28.13,28.36,119113.0,28.0637,28.2529,28.004,28.233,119113.0
2021-07-20 11:40:00,28.37,28.42,28.3,28.41,81919.0,28.2429,28.2927,28.1732,28.2827,81919.0
2021-07-20 11:50:00,28.42,28.43,28.37,28.4,70046.0,28.2927,28.3026,28.2429,28.2728,70046.0
2021-07-20 12:00:00,28.4,28.45,28.37,28.38,87227.0,28.2728,28.3226,28.2429,28.2529,87227.0
2021-07-20 12:10:00,28.38,28.44,28.33,28.4,58441.0,28.2529,28.3126,28.2031,28.2728,58441.0
2021-07-20 12:20:00,28.39,28.55,28.39,28.54,49067.0,28.2628,28.4221,28.2628,28.4122,49067.0
2021-07-20 12:30:00,28.55,28.66,28.54,28.64,49949.0,28.4221,28.5316,28.4122,28.5117,49949.0
2021-07-20 12:40:00,28.64,28.82,28.62,28.8,137715.0,28.5117,28.6909,28.4918,28.671,137715.0
2021-07-20 12:50:00,28.8,28.87,28.78,28.8,89697.0,28.671,28.7407,28.6511,28.671,89697.0
2021-07-20 13:00:00,28.8,28.9,28.79,28.8,105484.0,28.671,28.7705,28.661,28.671,105484.0
2021-07-20 13:10:00,28.8,28.84,28.78,28.8,139625.0,28.671,28.7108,28.6511,28.671,139625.0
2021-07-20 13:20:00,28.8,28.8,28.68,28.71,68378.0,28.671,28.671,28.5515,28.5814,68378.0
2021-07-20 13:30:00,28.71,28.76,28.69,28.71,103731.0,28.5814,28.6312,28.5615,28.5814,103731.0
2021-07-20 13:40:00,28.71,28.78,28.69,28.73,100046.0,28.5814,28.6511,28.5615,28.6013,100046.0
2021-07-20 13:50:00,28.73,28.8,28.67,28.79,108778.0,28.6013,28.671,28.5416,28.661,108778.0
2021-07-20 14:00:00,28.79,28.82,28.73,28.79,161442.0,28.661,28.6909,28.6013,28.661,161442.0
2021-07-20 14:10:00,28.78,28.82,28.75,28.81,263568.0,28.6511,28.6909,28.6212,28.6809,263568.0
2021-07-20 14:20:00,28.8,28.9,28.8,28.88,177411.0,28.671,28.7705,28.671,28.7506,177411.0
2021-07-20 14:30:00,28.88,28.89,28.84,28.86,129321.0,28.7506,28.7606,28.7108,28.7307,129321.0
2021-07-20 14:40:00,28.86,28.95,28.85,28.93,121631.0,28.7307,28.8203,28.7208,28.8004,121631.0
2021-07-20 14:50:00,28.93,29.15,28.92,29.1,130770.0,28.8004,29.0194,28.7904,28.9696,130770.0
2021-07-20 15:00:00,29.11,29.33,29.1,29.3,118988.0,28.9796,29.1986,28.9696,29.1687,118988.0
2021-07-20 15:10:00,29.3,29.3,29.15,29.17,117316.0,29.1687,29.1687,29.0194,29.0393,117316.0
2021-07-20 15:20:00,29.18,29.21,29.08,29.13,99801.0,29.0493,29.0792,28.9497,28.9995,99801.0
2021-07-20 15:30:00,29.13,29.14,29.02,29.05,105658.0,28.9995,29.0095,28.89,28.9199,105658.0
2021-07-20 15:40:00,29.05,29.14,29.02,29.11,183004.0,28.9199,29.0095,28.89,28.9796,183004.0
2021-07-20 15:50:00,29.11,29.13,28.89,28.92,843680.0,28.9796,28.9995,28.7606,28.7904,843680.0
2021-07-21 09:30:00,28.99,29.2,28.92,28.96,268525.0,28.8601,29.0692,28.7904,28.8303,268525.0
2021-07-21 09:40:00,28.96,29.13,28.95,29.1,281453.0,28.8303,28.9995,28.8203,28.9696,281453.0
2021-07-21 09:50:00,29.11,29.24,29.05,29.17,185290.0,28.9796,29.109,28.9199,29.0393,185290.0
2021-07-21 10:00:00,29.16,29.28,29.14,29.16,145111.0,29.0294,29.1488,29.0095,29.0294,145111.0
2021-07-21 10:10:00,29.16,29.42,29.1,29.41,494227.0,29.0294,29.2882,28.9696,29.2783,494227.0
2021-07-21 10:20:00,29.41,29.51,29.39,29.42,101984.0,29.2783,29.3778,29.2583,29.2882,101984.0
2021-07-21 10:30:00,29.42,29.44,29.24,29.26,111654.0,29.2882,29.3081,29.109,29.1289,111654.0
2021-07-21 10:40:00,29.26,29.26,29.16,29.2,101292.0,29.1289,29.1289,29.0294,29.0692,101292.0
2021-07-21 10:50:00,29.2,29.27,29.13,29.2,75687.0,29.0692,29.1389,28.9995,29.0692,75687.0
2021-07-21 11:00:00,29.2,29.33,29.18,29.33,76694.0,29.0692,29.1986,29.0493,29.1986,76694.0
2021-07-21 11:10:00,29.33,29.4,29.31,29.37,99857.0,29.1986,29.2683,29.1787,29.2384,99857.0
2021-07-21 11:20:00,29.38,29.38,29.27,29.27,79060.0,29.2484,29.2484,29.1389,29.1389,79060.0
2021-07-21 11:30:00,29.28,29.33,29.24,29.33,49953.0,29.1488,29.1986,29.109,29.1986,49953.0
2021-07-21 11:40:00,29.33,29.35,29.29,29.34,100940.0,29.1986,29.2185,29.1588,29.2086,100940.0
2021-07-21 11:50:00,29.34,29.34,29.26,29.29,52829.0,29.2086,29.2086,29.1289,29.1588,52829.0
2021-07-21 12:00:00,29.29,29.34,29.29,29.31,51928.0,29.1588,29.2086,29.1588,29.1787,51928.0
2021-07-21 12:10:00,29.32,29.34,29.31,29.33,51732.0,29.1887,29.2086,29.1787,29.1986,51732.0
2021-07-21 12:20:00,29.33,29.44,29.32,29.35,237682.0,29.1986,29.3081,29.1887,29.2185,237682.0
2021-07-21 12:30:00,29.36,29.4,29.35,29.36,40571.0,29.2285,29.2683,29.2185,29.2285,40571.0
2021-07-21 12:40:00,29.37,29.39,29.33,29.37,135573.0,29.2384,29.2583,29.1986,29.2384,135573.0
2021-07-21 12:50:00,29.37,29.38,29.34,29.34,47731.0,29.2384,29.2484,29.2086,29.2086,47731.0
2021-07-21 13:00:00,29.34,29.38,29.33,29.38,54339.0,29.2086,29.2484,29.1986,29.2484,54339.0
2021-07-21 13:10:00,29.38,29.38,29.25,29.26,83318.0,29.2484,29.2484,29.119,29.1289,83318.0
2021-07-21 13:20:00,29.27,29.29,29.24,29.28,39465.0,29.1389,29.1588,29.109,29.1488,39465.0
2021-07-21 13:30:00,29.28,29.28,29.19,29.27,34576.0,29.1488,29.1488,29.0592,29.1389,34576.0
2021-07-21 13:40:00,29.27,29.28,29.23,29.24,36133.0,29.1389,29.1488,29.0991,29.109,36133.0
2021-07-21 13:50:00,29.24,29.24,29.17,29.19,22218.0,29.109,29.109,29.0393,29.0592,22218.0
2021-07-21 14:00:00,29.19,29.23,29.17,29.19,28965.0,29.0592,29.0991,29.0393,29.0592,28965.0
2021-07-21 14:10:00,29.19,29.19,29.13,29.17,56191.0,29.0592,29.0592,28.9995,29.0393,56191.0
2021-07-21 14:20:00,29.17,29.26,29.16,29.23,117604.0,29.0393,29.1289,29.0294,29.0991,117604.0
2021-07-21 14:30:00,29.23,29.26,29.21,29.25,111953.0,29.0991,29.1289,29.0792,29.119,111953.0
2021-07-21 14:40:00,29.24,29.25,29.19,29.19,45123.0,29.109,29.119,29.0592,29.0592,45123.0
2021-07-21 14:50:00,29.2,29.21,29.18,29.2,29521.0,29.0692,29.0792,29.0493,29.0692,29521.0
2021-07-21 15:00:00,29.2,29.24,29.19,29.21,76240.0,29.0692,29.109,29.0592,29.0792,76240.0
2021-07-21 15:10:00,29.21,29.25,29.2,29.24,40532.0,29.0792,29.119,29.0692,29.109,40532.0
2021-07-21 15:20:00,29.23,29.24,29.18,29.19,107264.0,29.0991,29.109,29.0493,29.0592,107264.0
2021-07-21 15:30:00,29.2,29.21,29.17,29.18,195216.0,29.0692,29.0792,29.0393,29.0493,195216.0
2021-07-21 15:40:00,29.18,29.2,29.14,29.16,112758.0,29.0493,29.0692,29.0095,29.0294,112758.0
2021-07-21 15:50:00,29.15,29.2,29.13,29.17,437368.0,29.0194,29.0692,28.9995,29.0393,437368.0
2021-07-22 09:30:00,29.39,29.43,28.92,28.98,203758.0,29.2583,29.2982,28.7904,28.8502,203758.0
2021-07-22 09:40:00,28.97,29.1,28.86,29.04,150742.0,28.8402,28.9696,28.7307,28.9099,150742.0
2021-07-22 09:50:00,29.05,29.13,28.81,28.84,112823.0,28.9199,28.9995,28.6809,28.7108,112823.0
2021-07-22 10:00:00,28.83,28.91,28.67,28.71,171556.0,28.7009,28.7805,28.5416,28.5814,171556.0
2021-07-22 10:10:00,28.71,28.72,28.55,28.56,124694.0,28.5814,28.5913,28.4221,28.4321,124694.0
2021-07-22 10:20:00,28.56,28.58,28.41,28.46,174427.0,28.4321,28.452,28.2827,28.3325,174427.0
2021-07-22 10:30:00,28.46,28.54,28.39,28.4,269059.0,28.3325,28.4122,28.2628,28.2728,269059.0
2021-07-22 10:40:00,28.4,28.47,28.34,28.35,145566.0,28.2728,28.3425,28.213,28.223,145566.0
2021-07-22 10:50:00,28.37,28.39,28.2,28.21,313240.0,28.2429,28.2628,28.0737,28.0836,313240.0
2021-07-22 11:00:00,28.21,28.33,28.17,28.3,341177.0,28.0836,28.2031,28.0438,28.1732,341177.0
2021-07-22 11:10:00,28.29,28.37,28.14,28.2,231026.0,28.1633,28.2429,28.0139,28.0737,231026.0
2021-07-22 11:20:00,28.19,28.45,28.18,28.43,97323.0,28.0637,28.3226,28.0538,28.3026,97323.0
2021-07-22 11:30:00,28.44,28.5,28.4,28.5,112457.0,28.3126,28.3723,28.2728,28.3723,112457.0
2021-07-22 11:40:00,28.5,28.5,28.32,28.34,117131.0,28.3723,28.3723,28.1931,28.213,117131.0
2021-07-22 11:50:00,28.34,28.42,28.32,28.33,65280.0,28.213,28.2927,28.1931,28.2031,65280.0
2021-07-22 12:00:00,28.33,28.33,28.26,28.28,56823.0,28.2031,28.2031,28.1334,28.1533,56823.0
2021-07-22 12:10:00,28.29,28.38,28.28,28.3,74492.0,28.1633,28.2529,28.1533,28.1732,74492.0
2021-07-22 12:20:00,28.3,28.31,28.22,28.3,61472.0,28.1732,28.1832,28.0936,28.1732,61472.0
2021-07-22 12:30:00,28.31,28.38,28.31,28.37,29972.0,28.1832,28.2529,28.1832,28.2429,29972.0
2021-07-22 12:40:00,28.37,28.41,28.36,28.39,30205.0,28.2429,28.2827,28.233,28.2628,30205.0
2021-07-22 12:50:00,28.39,28.45,28.39,28.44,48160.0,28.2628,28.3226,28.2628,28.3126,48160.0
2021-07-22 13:00:00,28.44,28.51,28.39,28.51,46549.0,28.3126,28.3823,28.2628,28.3823,46549.0
2021-07-22 13:10:00,28.51,28.53,28.44,28.46,52405.0,28.3823,28.4022,28.3126,28.3325,52405.0
2021-07-22 13:20:00,28.46,28.51,28.43,28.5,51750.0,28.3325,28.3823,28.3026,28.3723,51750.0
2021-07-22 13:30:00,28.5,28.64,28.49,28.6,42749.0,28.3723,28.5117,28.3624,28.4719,42749.0
2021-07-22 13:40:00,28.61,28.68,28.6,28.67,46363.0,28.4818,28.5515,28.4719,28.5416,46363.0
2021-07-22 13:50:00,28.67,28.86,28.67,28.7,160169.0,28.5416,28.7307,28.5416,28.5714,160169.0
2021-07-22 14:00:00,28.7,28.76,28.68,28.71,47019.0,28.5714,28.6312,28.5515,28.5814,47019.0
2021-07-22 14:10:00,28.71,28.73,28.69,28.71,65999.0,28.5814,28.6013,28.5615,28.5814,65999.0
2021-07-22 14:20:00,28.71,28.71,28.56,28.6,72342.0,28.5814,28.5814,28.4321,28.4719,72342.0
2021-07-22 14:30:00,28.61,28.64,28.56,28.64,76893.0,28.4818,28.5117,28.4321,28.5117,76893.0
2021-07-22 14:40:00,28.64,28.64,28.59,28.6,51770.0,28.5117,28.5117,28.4619,28.4719,51770.0
2021-07-22 14:50:00,28.6,28.69,28.59,28.69,66216.0,28.4719,28.5615,28.4619,28.5615,66216.0
2021-07-22 15:00:00,28.69,28.71,28.66,28.7,50368.0,28.5615,28.5814,28.5316,28.5714,50368.0
2021-07-22 15:10:00,28.7,28.7,28.56,28.59,137726.0,28.5714,28.5714,28.4321,28.4619,137726.0
2021-07-22 15:20:00,28.59,28.63,28.57,28.59,49767.0,28.4619,28.5017,28.442,28.4619,49767.0
2021-07-22 15:30:00,28.59,28.65,28.56,28.62,155763.0,28.4619,28.5217,28.4321,28.4918,155763.0
2021-07-22 15:40:00,28.62,28.64,28.57,28.64,79684.0,28.4918,28.5117,28.442,28.5117,79684.0
2021-07-22 15:50:00,28.64,28.65,28.56,28.57,396498.0,28.5117,28.5217,28.4321,28.442,396498.0
2021-07-23 09:30:00,28.15,28.17,26.93,27.08,1027063.0,28.0239,28.0438,26.8094,26.9587,1027063.0
2021-07-23 09:40:00,27.07,27.5,27.05,27.38,587563.0,26.9487,27.3768,26.9288,27.2573,587563.0
2021-07-23 09:50:00,27.37,27.69,27.28,27.54,535600.0,27.2474,27.566,27.1578,27.4166,535600.0
2021-07-23 10:00:00,27.54,27.9,27.5,27.89,260173.0,27.4166,27.775,27.3768,27.7651,260173.0
2021-07-23 10:10:00,27.89,27.94,27.5,27.59,278412.0,27.7651,27.8148,27.3768,27.4664,278412.0
2021-07-23 10:20:00,27.58,27.7,27.52,27.67,188074.0,27.4565,27.5759,27.3967,27.546,188074.0
2021-07-23 10:30:00,27.67,27.76,27.6,27.65,163631.0,27.546,27.6356,27.4764,27.5261,163631.0
2021-07-23 10:40:00,27.66,27.67,27.42,27.47,115133.0,27.5361,27.546,27.2972,27.3469,115133.0
2021-07-23 10:50:00,27.46,27.62,27.44,27.58,104357.0,27.337,27.4963,27.3171,27.4565,104357.0
2021-07-23 11:00:00,27.58,27.76,27.57,27.73,186658.0,27.4565,27.6356,27.4465,27.6058,186658.0
2021-07-23 11:10:00,27.74,27.8,27.52,27.53,196271.0,27.6157,27.6755,27.3967,27.4067,196271.0
2021-07-23 11:20:00,27.53,27.57,27.41,27.5,280404.0,27.4067,27.4465,27.2872,27.3768,280404.0
2021-07-23 11:30:00,27.5,27.65,27.49,27.58,179870.0,27.3768,27.5261,27.3669,27.4565,179870.0
2021-07-23 11:40:00,27.58,27.59,27.38,27.45,417222.0,27.4565,27.4664,27.2573,27.327,417222.0
2021-07-23 11:50:00,27.46,27.47,27.26,27.26,132022.0,27.337,27.3469,27.1379,27.1379,132022.0
2021-07-23 12:00:00,27.27,27.29,27.16,27.28,101911.0,27.1478,27.1678,27.0383,27.1578,101911.0
2021-07-23 12:10:00,27.28,27.34,27.23,27.29,110829.0,27.1578,27.2175,27.108,27.1678,110829.0
2021-07-23 12:20:00,27.29,27.4,27.28,27.36,95297.0,27.1678,27.2773,27.1578,27.2374,95297.0
2021-07-23 12:30:00,27.37,27.37,27.17,27.23,109268.0,27.2474,27.2474,27.0483,27.108,109268.0
2021-07-23 12:40:00,27.23,27.27,27.19,27.25,69154.0,27.108,27.1478,27.0682,27.1279,69154.0
2021-07-23 12:50:00,27.25,27.38,27.23,27.38,100215.0,27.1279,27.2573,27.108,27.2573,100215.0
2021-07-23 13:00:00,27.38,27.42,27.35,27.36,115102.0,27.2573,27.2972,27.2275,27.2374,115102.0
2021-07-23 13:10:00,27.37,27.38,27.29,27.36,66045.0,27.2474,27.2573,27.1678,27.2374,66045.0
2021-07-23 13:20:00,27.36,27.36,27.27,27.28,65851.0,27.2374,27.2374,27.1478,27.1578,65851.0
2021-07-23 13:30:00,27.28,27.3,27.24,27.26,62451.0,27.1578,27.1777,27.118,27.1379,62451.0
2021-07-23 13:40:00,27.26,27.33,27.23,27.33,80246.0,27.1379,27.2076,27.108,27.2076,80246.0
2021-07-23 13:50:00,27.33,27.42,27.32,27.41,85068.0,27.2076,27.2972,27.1976,27.2872,85068.0
2021-07-23 14:00:00,27.41,27.51,27.38,27.5,130169.0,27.2872,27.3868,27.2573,27.3768,130169.0
2021-07-23 14:10:00,27.5,27.55,27.48,27.51,86438.0,27.3768,27.4266,27.3569,27.3868,86438.0
2021-07-23 14:20:00,27.51,27.53,27.45,27.49,89748.0,27.3868,27.4067,27.327,27.3669,89748.0
2021-07-23 14:30:00,27.49,27.53,27.47,27.49,71079.0,27.3669,27.4067,27.3469,27.3669,71079.0
2021-07-23 14:40:00,27.49,27.51,27.45,27.5,60957.0,27.3669,27.3868,27.327,27.3768,60957.0
2021-07-23 14:50:00,27.5,27.51,27.46,27.5,51743.0,27.3768,27.3868,27.337,27.3768,51743.0
2021-07-23 15:00:00,27.5,27.5,27.36,27.38,87971.0,27.3768,27.3768,27.2374,27.2573,87971.0
2021-07-23 15:10:00,27.38,27.4,27.27,27.28,157833.0,27.2573,27.2773,27.1478,27.1578,157833.0
2021-07-23 15:20:00,27.28,27.32,27.24,27.25,163027.0,27.1578,27.1976,27.118,27.1279,163027.0
2021-07-23 15:30:00,27.26,27.36,27.25,27.3,257192.0,27.1379,27.2374,27.1279,27.1777,257192.0
2021-07-23 15:40:00,27.3,27.32,27.23,27.25,373936.0,27.1777,27.1976,27.108,27.1279,373936.0
2021-07-23 15:50:00,27.25,27.35,27.18,27.23,1052923.0,27.1279,27.2275,27.0582,27.108,1052923.0
2021-07-26 09:30:00,25.57,25.63,23.9,24.95,1453478.0,25.4555,25.5152,23.7929,24.8382,1453478.0
2021-07-26 09:40:00,24.94,25.37,24.77,25.35,621991.0,24.8283,25.2564,24.659,25.2364,621991.0
2021-07-26 09:50:00,25.36,25.93,25.35,25.87,551491.0,25.2464,25.8138,25.2364,25.7541,551491.0
2021-07-26 10:00:00,25.86,26.44,25.86,26.37,359249.0,25.7442,26.3216,25.7442,26.2519,359249.0
2021-07-26 10:10:00,26.38,26.48,26.25,26.42,470427.0,26.2618,26.3614,26.1324,26.3016,470427.0
2021-07-26 10:20:00,26.42,26.47,26.05,26.06,382445.0,26.3016,26.3514,25.9333,25.9433,382445.0
2021-07-26 10:30:00,26.06,26.09,25.67,25.7,305823.0,25.9433,25.9731,25.555,25.5849,305823.0
2021-07-26 10:40:00,25.71,25.79,25.47,25.6,314526.0,25.5948,25.6745,25.3559,25.4853,314526.0
2021-07-26 10:50:00,25.6,25.68,25.42,25.45,390242.0,25.4853,25.565,25.3061,25.336,390242.0
2021-07-26 11:00:00,25.45,25.51,25.18,25.2,291742.0,25.336,25.3957,25.0672,25.0871,291742.0
2021-07-26 11:10:00,25.2,25.26,25.11,25.23,304401.0,25.0871,25.1468,24.9975,25.117,304401.0
2021-07-26 11:20:00,25.22,25.5,25.18,25.44,177097.0,25.107,25.3858,25.0672,25.326,177097.0
2021-07-26 11:30:00,25.45,25.55,25.38,25.45,133708.0,25.336,25.4355,25.2663,25.336,133708.0
2021-07-26 11:40:00,25.44,25.45,25.3,25.34,91919.0,25.326,25.336,25.1867,25.2265,91919.0
2021-07-26 11:50:00,25.33,25.35,25.1,25.11,145296.0,25.2165,25.2364,24.9876,24.9975,145296.0
2021-07-26 12:00:00,25.11,25.12,24.95,24.98,192285.0,24.9975,25.0075,24.8382,24.8681,192285.0
2021-07-26 12:10:00,24.98,25.04,24.91,25.02,137148.0,24.8681,24.9278,24.7984,24.9079,137148.0
2021-07-26 12:20:00,25.02,25.25,25.01,25.14,152269.0,24.9079,25.1369,24.898,25.0274,152269.0
2021-07-26 12:30:00,25.14,25.23,25.08,25.18,148767.0,25.0274,25.117,24.9677,25.0672,148767.0
2021-07-26 12:40:00,25.17,25.24,25.04,25.23,161568.0,25.0572,25.1269,24.9278,25.117,161568.0
2021-07-26 12:50:00,25.24,25.38,25.24,25.38,138265.0,25.1269,25.2663,25.1269,25.2663,138265.0
2021-07-26 13:00:00,25.38,25.42,25.26,25.26,155499.0,25.2663,25.3061,25.1468,25.1468,155499.0
2021-07-26 13:10:00,25.27,25.28,25.14,25.18,141294.0,25.1568,25.1668,25.0274,25.0672,141294.0
2021-07-26 13:20:00,25.19,25.38,25.18,25.35,160432.0,25.0772,25.2663,25.0672,25.2364,160432.0
2021-07-26 13:30:00,25.37,25.56,25.35,25.52,197104.0,25.2564,25.4455,25.2364,25.4057,197104.0
2021-07-26 13:40:00,25.51,25.54,25.4,25.41,145883.0,25.3957,25.4256,25.2862,25.2962,145883.0
2021-07-26 13:50:00,25.4,25.41,25.28,25.35,115351.0,25.2862,25.2962,25.1668,25.2364,115351.0
2021-07-26 14:00:00,25.35,25.37,25.25,25.27,106209.0,25.2364,25.2564,25.1369,25.1568,106209.0
2021-07-26 14:10:00,25.27,25.3,25.2,25.24,119491.0,25.1568,25.1867,25.0871,25.1269,119491.0
2021-07-26 14:20:00,25.24,25.39,25.24,25.32,107598.0,25.1269,25.2763,25.1269,25.2066,107598.0
2021-07-26 14:30:00,25.31,25.33,25.25,25.26,94240.0,25.1966,25.2165,25.1369,25.1468,94240.0
2021-07-26 14:40:00,25.25,25.32,25.22,25.26,103673.0,25.1369,25.2066,25.107,25.1468,103673.0
2021-07-26 14:50:00,25.26,25.3,25.24,25.25,100888.0,25.1468,25.1867,25.1269,25.1369,100888.0
2021-07-26 15:00:00,25.25,25.34,25.25,25.32,82222.0,25.1369,25.2265,25.1369,25.2066,82222.0
2021-07-26 15:10:00,25.32,25.36,25.29,25.3,84488.0,25.2066,25.2464,25.1767,25.1867,84488.0
2021-07-26 15:20:00,25.3,25.4,25.3,25.38,133264.0,25.1867,25.2862,25.1867,25.2663,133264.0
2021-07-26 15:30:00,25.38,25.4,25.25,25.38,199984.0,25.2663,25.2862,25.1369,25.2663,199984.0
2021-07-26 15:40:00,25.38,25.5,25.37,25.41,252739.0,25.2663,25.3858,25.2564,25.2962,252739.0
2021-07-26 15:50:00,25.41,25.45,25.3,25.35,647400.0,25.2962,25.336,25.1867,25.2364,647400.0
2021-07-27 09:30:00,24.74,25.7,24.7,25.38,943183.0,24.6292,25.5849,24.5894,25.2663,943183.0
2021-07-27 09:40:00,25.38,26.18,25.3,25.96,664385.0,25.2663,26.0627,25.1867,25.8437,664385.0
2021-07-27 09:50:00,25.97,26.0,25.31,25.37,363987.0,25.8537,25.8835,25.1966,25.2564,363987.0
2021-07-27 10:00:00,25.36,25.37,24.8,24.89,479847.0,25.2464,25.2564,24.6889,24.7785,479847.0
2021-07-27 10:10:00,24.89,25.3,24.78,25.3,264334.0,24.7785,25.1867,24.669,25.1867,264334.0
2021-07-27 10:20:00,25.29,25.32,25.0,25.2,285210.0,25.1767,25.2066,24.888,25.0871,285210.0
2021-07-27 10:30:00,25.2,25.2,24.95,24.98,214452.0,25.0871,25.0871,24.8382,24.8681,214452.0
2021-07-27 10:40:00,24.99,25.06,24.8,24.93,226533.0,24.8781,24.9477,24.6889,24.8183,226533.0
2021-07-27 10:50:00,24.93,25.2,24.93,25.19,169478.0,24.8183,25.0871,24.8183,25.0772,169478.0
2021-07-27 11:00:00,25.19,25.24,25.11,25.19,155563.0,25.0772,25.1269,24.9975,25.0772,155563.0
2021-07-27 11:10:00,25.19,25.22,25.03,25.09,121280.0,25.0772,25.107,24.9179,24.9776,121280.0
2021-07-27 11:20:00,25.09,25.44,25.08,25.44,264340.0,24.9776,25.326,24.9677,25.326,264340.0
2021-07-27 11:30:00,25.44,25.47,25.06,25.1,219050.0,25.326,25.3559,24.9477,24.9876,219050.0
2021-07-27 11:40:00,25.11,25.27,25.05,25.27,163388.0,24.9975,25.1568,24.9378,25.1568,163388.0
2021-07-27 11:50:00,25.27,25.58,25.26,25.57,395400.0,25.1568,25.4654,25.1468,25.4555,395400.0
2021-07-27 12:00:00,25.57,25.73,25.42,25.65,143057.0,25.4555,25.6147,25.3061,25.5351,143057.0
2021-07-27 12:10:00,25.65,25.76,25.5,25.63,300810.0,25.5351,25.6446,25.3858,25.5152,300810.0
2021-07-27 12:20:00,25.63,25.67,25.53,25.65,147741.0,25.5152,25.555,25.4156,25.5351,147741.0
2021-07-27 12:30:00,25.65,25.68,25.44,25.5,181475.0,25.5351,25.565,25.326,25.3858,181475.0
2021-07-27 12:40:00,25.49,25.59,25.43,25.59,122293.0,25.3758,25.4754,25.3161,25.4754,122293.0
2021-07-27 12:50:00,25.59,25.59,25.3,25.36,146657.0,25.4754,25.4754,25.1867,25.2464,146657.0
2021-07-27 13:00:00,25.37,25.46,25.32,25.46,95721.0,25.2564,25.3459,25.2066,25.3459,95721.0
2021-07-27 13:10:00,25.45,25.57,25.41,25.55,90805.0,25.336,25.4555,25.2962,25.4355,90805.0
2021-07-27 13:20:00,25.55,25.6,25.54,25.59,106439.0,25.4355,25.4853,25.4256,25.4754,106439.0
2021-07-27 13:30:00,25.6,25.6,25.53,25.54,108397.0,25.4853,25.4853,25.4156,25.4256,108397.0
2021-07-27 13:40:00,25.55,25.74,25.52,25.68,185667.0,25.4355,25.6247,25.4057,25.565,185667.0
2021-07-27 13:50:00,25.68,25.78,25.64,25.68,108333.0,25.565,25.6645,25.5251,25.565,108333.0
2021-07-27 14:00:00,25.67,25.7,25.6,25.68,119837.0,25.555,25.5849,25.4853,25.565,119837.0
2021-07-27 14:10:00,25.68,25.81,25.62,25.79,165429.0,25.565,25.6944,25.5052,25.6745,165429.0
2021-07-27 14:20:00,25.79,25.83,25.69,25.75,105794.0,25.6745,25.7143,25.5749,25.6346,105794.0
2021-07-27 14:30:00,25.74,25.85,25.7,25.75,116788.0,25.6247,25.7342,25.5849,25.6346,116788.0
2021-07-27 14:40:00,25.74,25.92,25.69,25.9,156936.0,25.6247,25.8039,25.5749,25.784,156936.0
2021-07-27 14:50:00,25.91,26.04,25.86,26.04,212733.0,25.7939,25.9234,25.7442,25.9234,212733.0
2021-07-27 15:00:00,26.05,26.24,26.03,26.18,283692.0,25.9333,26.1225,25.9134,26.0627,283692.0
2021-07-27 15:10:00,26.18,26.2,25.96,25.99,747319.0,26.0627,26.0826,25.8437,25.8736,747319.0
2021-07-27 15:20:00,26.0,26.19,25.96,26.09,276065.0,25.8835,26.0727,25.8437,25.9731,276065.0
2021-07-27 15:30:00,26.09,26.12,25.93,25.96,297529.0,25.9731,26.003,25.8138,25.8437,297529.0
2021-07-27 15:40:00,25.96,26.07,25.93,26.03,271888.0,25.8437,25.9532,25.8138,25.9134,271888.0
2021-07-27 15:50:00,26.03,26.11,25.99,25.99,698353.0,25.9134,25.993,25.8736,25.8736,698353.0
2021-07-28 09:30:00,27.41,27.45,26.87,27.15,560758.0,27.2872,27.327,26.7496,27.0284,560758.0
2021-07-28 09:40:00,27.11,27.15,26.79,27.09,385806.0,26.9886,27.0284,26.67,26.9686,385806.0
2021-07-28 09:50:00,27.1,27.2,26.79,26.87,432997.0,26.9786,27.0782,26.67,26.7496,432997.0
2021-07-28 10:00:00,26.85,26.98,26.71,26.86,370006.0,26.7297,26.8591,26.5903,26.7397,370006.0
2021-07-28 10:10:00,26.86,26.89,26.56,26.71,244035.0,26.7397,26.7695,26.441,26.5903,244035.0
2021-07-28 10:20:00,26.71,26.77,26.56,26.7,282515.0,26.5903,26.6501,26.441,26.5804,282515.0
2021-07-28 10:30:00,26.7,26.95,26.68,26.78,324917.0,26.5804,26.8293,26.5605,26.66,324917.0
2021-07-28 10:40:00,26.78,27.03,26.76,27.01,333026.0,26.66,26.9089,26.6401,26.889,333026.0
2021-07-28 10:50:00,27.01,27.29,26.98,27.15,492187.0,26.889,27.1678,26.8591,27.0284,492187.0
2021-07-28 11:00:00,27.15,27.47,27.1,27.45,269949.0,27.0284,27.3469,26.9786,27.327,269949.0
2021-07-28 11:10:00,27.45,27.57,27.4,27.49,216695.0,27.327,27.4465,27.2773,27.3669,216695.0
2021-07-28 11:20:00,27.49,27.52,27.32,27.38,279179.0,27.3669,27.3967,27.1976,27.2573,279179.0
2021-07-28 11:30:00,27.38,27.51,27.36,27.42,296932.0,27.2573,27.3868,27.2374,27.2972,296932.0
2021-07-28 11:40:00,27.41,27.45,27.27,27.39,178691.0,27.2872,27.327,27.1478,27.2673,178691.0
2021-07-28 11:50:00,27.4,27.68,27.4,27.63,143779.0,27.2773,27.556,27.2773,27.5062,143779.0
2021-07-28 12:00:00,27.62,27.67,27.51,27.56,270630.0,27.4963,27.546,27.3868,27.4365,270630.0
2021-07-28 12:10:00,27.57,27.65,27.52,27.6,262474.0,27.4465,27.5261,27.3967,27.4764,262474.0
2021-07-28 12:20:00,27.6,27.6,27.39,27.51,159443.0,27.4764,27.4764,27.2673,27.3868,159443.0
2021-07-28 12:30:00,27.51,27.58,27.49,27.57,125730.0,27.3868,27.4565,27.3669,27.4465,125730.0
2021-07-28 12:40:00,27.57,27.78,27.56,27.73,178904.0,27.4465,27.6556,27.4365,27.6058,178904.0
2021-07-28 12:50:00,27.73,27.73,27.58,27.68,120336.0,27.6058,27.6058,27.4565,27.556,120336.0
2021-07-28 13:00:00,27.68,27.81,27.68,27.75,120212.0,27.556,27.6854,27.556,27.6257,120212.0
2021-07-28 13:10:00,27.75,27.78,27.65,27.77,81243.0,27.6257,27.6556,27.5261,27.6456,81243.0
2021-07-28 13:20:00,27.77,27.78,27.62,27.66,136161.0,27.6456,27.6556,27.4963,27.5361,136161.0
2021-07-28 13:30:00,27.64,27.65,27.55,27.55,99999.0,27.5162,27.5261,27.4266,27.4266,99999.0
2021-07-28 13:40:00,27.55,27.56,27.45,27.47,79647.0,27.4266,27.4365,27.327,27.3469,79647.0
2021-07-28 13:50:00,27.47,27.57,27.42,27.55,113752.0,27.3469,27.4465,27.2972,27.4266,113752.0
2021-07-28 14:00:00,27.55,27.71,27.51,27.62,181071.0,27.4266,27.5859,27.3868,27.4963,181071.0
2021-07-28 14:10:00,27.61,27.67,27.55,27.58,132383.0,27.4863,27.546,27.4266,27.4565,132383.0
2021-07-28 14:20:00,27.57,27.66,27.56,27.65,87881.0,27.4465,27.5361,27.4365,27.5261,87881.0
2021-07-28 14:30:00,27.65,27.75,27.55,27.66,136884.0,27.5261,27.6257,27.4266,27.5361,136884.0
2021-07-28 14:40:00,27.67,27.73,27.66,27.69,90692.0,27.546,27.6058,27.5361,27.566,90692.0
2021-07-28 14:50:00,27.68,27.83,27.68,27.81,99155.0,27.556,27.7053,27.556,27.6854,99155.0
2021-07-28 15:00:00,27.82,27.89,27.79,27.89,190264.0,27.6954,27.7651,27.6655,27.7651,190264.0
2021-07-28 15:10:00,27.89,27.98,27.8,27.96,306806.0,27.7651,27.8547,27.6755,27.8347,306806.0
2021-07-28 15:20:00,27.96,28.11,27.94,28.05,388790.0,27.8347,27.9841,27.8148,27.9243,388790.0
2021-07-28 15:30:00,28.05,28.27,28.05,28.2,705680.0,27.9243,28.1434,27.9243,28.0737,705680.0
2021-07-28 15:40:00,28.19,28.2,27.8,27.84,345465.0,28.0637,28.0737,27.6755,27.7153,345465.0
2021-07-28 15:50:00,27.84,28.0,27.83,27.99,1315286.0,27.7153,27.8746,27.7053,27.8646,1315286.0
2021-07-29 09:30:00,28.6,28.9,27.8,27.97,479382.0,28.4719,28.7705,27.6755,27.8447,479382.0
2021-07-29 09:40:00,27.98,27.98,27.45,27.61,816148.0,27.8547,27.8547,27.327,27.4863,816148.0
2021-07-29 09:50:00,27.59,27.59,26.9,26.92,473541.0,27.4664,27.4664,26.7795,26.7994,473541.0
2021-07-29 10:00:00,26.92,27.39,26.87,27.39,436630.0,26.7994,27.2673,26.7496,27.2673,436630.0
2021-07-29 10:10:00,27.39,27.49,27.15,27.25,356553.0,27.2673,27.3669,27.0284,27.1279,356553.0
2021-07-29 10:20:00,27.25,27.61,27.21,27.6,292546.0,27.1279,27.4863,27.0881,27.4764,292546.0
2021-07-29 10:30:00,27.59,27.61,27.36,27.51,196776.0,27.4664,27.4863,27.2374,27.3868,196776.0
2021-07-29 10:40:00,27.51,27.76,27.42,27.53,266384.0,27.3868,27.6356,27.2972,27.4067,266384.0
2021-07-29 10:50:00,27.52,27.62,27.29,27.43,226659.0,27.3967,27.4963,27.1678,27.3071,226659.0
2021-07-29 11:00:00,27.45,27.85,27.3,27.79,314320.0,27.327,27.7252,27.1777,27.6655,314320.0
2021-07-29 11:10:00,27.79,27.9,27.67,27.81,244272.0,27.6655,27.775,27.546,27.6854,244272.0
2021-07-29 11:20:00,27.8,27.95,27.76,27.79,221925.0,27.6755,27.8248,27.6356,27.6655,221925.0
2021-07-29 11:30:00,27.79,27.8,27.55,27.61,144496.0,27.6655,27.6755,27.4266,27.4863,144496.0
2021-07-29 11:40:00,27.62,27.71,27.53,27.61,237936.0,27.4963,27.5859,27.4067,27.4863,237936.0
2021-07-29 11:50:00,27.61,27.62,27.45,27.49,206022.0,27.4863,27.4963,27.327,27.3669,206022.0
2021-07-29 12:00:00,27.49,27.64,27.44,27.48,147249.0,27.3669,27.5162,27.3171,27.3569,147249.0
2021-07-29 12:10:00,27.48,27.73,27.45,27.69,199541.0,27.3569,27.6058,27.327,27.566,199541.0
2021-07-29 12:20:00,27.69,27.7,27.54,27.67,179702.0,27.566,27.5759,27.4166,27.546,179702.0
2021-07-29 12:30:00,27.67,27.69,27.55,27.68,230192.0,27.546,27.566,27.4266,27.556,230192.0
2021-07-29 12:40:00,27.68,27.73,27.56,27.7,163875.0,27.556,27.6058,27.4365,27.5759,163875.0
2021-07-29 12:50:00,27.69,27.72,27.64,27.71,131050.0,27.566,27.5958,27.5162,27.5859,131050.0
2021-07-29 13:00:00,27.71,27.77,27.65,27.65,120629.0,27.5859,27.6456,27.5261,27.5261,120629.0
2021-07-29 13:10:00,27.65,27.68,27.56,27.57,151209.0,27.5261,27.556,27.4365,27.4465,151209.0
2021-07-29 13:20:00,27.57,27.76,27.56,27.76,105799.0,27.4465,27.6356,27.4365,27.6356,105799.0
2021-07-29 13:30:00,27.76,27.76,27.63,27.71,217306.0,27.6356,27.6356,27.5062,27.5859,217306.0
2021-07-29 13:40:00,27.71,27.72,27.57,27.6,138737.0,27.5859,27.5958,27.4465,27.4764,138737.0
2021-07-29 13:50:00,27.6,27.67,27.58,27.62,144508.0,27.4764,27.546,27.4565,27.4963,144508.0
2021-07-29 14:00:00,27.63,27.75,27.62,27.75,146236.0,27.5062,27.6257,27.4963,27.6257,146236.0
2021-07-29 14:10:00,27.75,27.78,27.51,27.54,175306.0,27.6257,27.6556,27.3868,27.4166,175306.0
2021-07-29 14:20:00,27.55,27.56,27.48,27.55,95927.0,27.4266,27.4365,27.3569,27.4266,95927.0
2021-07-29 14:30:00,27.55,27.63,27.5,27.59,107653.0,27.4266,27.5062,27.3768,27.4664,107653.0
2021-07-29 14:40:00,27.59,27.66,27.57,27.64,143758.0,27.4664,27.5361,27.4465,27.5162,143758.0
2021-07-29 14:50:00,27.64,27.66,27.58,27.62,104727.0,27.5162,27.5361,27.4565,27.4963,104727.0
2021-07-29 15:00:00,27.62,27.65,27.58,27.63,138454.0,27.4963,27.5261,27.4565,27.5062,138454.0
2021-07-29 15:10:00,27.63,27.75,27.61,27.71,246978.0,27.5062,27.6257,27.4863,27.5859,246978.0
2021-07-29 15:20:00,27.73,27.76,27.69,27.73,298332.0,27.6058,27.6356,27.566,27.6058,298332.0
2021-07-29 15:30:00,27.73,27.84,27.71,27.8,318846.0,27.6058,27.7153,27.5859,27.6755,318846.0
2021-07-29 15:40:00,27.8,27.89,27.76,27.85,436083.0,27.6755,27.7651,27.6356,27.7252,436083.0
2021-07-29 15:50:00,27.84,27.87,27.72,27.75,900094.0,27.7153,27.7452,27.5958,27.6257,900094.0
2021-07-30 09:30:00,26.9,27.37,26.67,27.37,501652.0,26.7795,27.2474,26.5505,27.2474,501652.0
2021-07-30 09:40:00,27.37,27.43,27.04,27.13,162880.0,27.2474,27.3071,26.9189,27.0085,162880.0
2021-07-30 09:50:00,27.14,27.27,27.05,27.05,88584.0,27.0184,27.1478,26.9288,26.9288,88584.0
2021-07-30 10:00:00,27.05,27.1,26.74,26.86,173917.0,26.9288,26.9786,26.6202,26.7397,173917.0
2021-07-30 10:10:00,26.87,26.94,26.64,26.65,196557.0,26.7496,26.8193,26.5207,26.5306,196557.0
2021-07-30 10:20:00,26.66,26.74,26.64,26.68,126498.0,26.5406,26.6202,26.5207,26.5605,126498.0
2021-07-30 10:30:00,26.68,26.72,26.55,26.55,128492.0,26.5605,26.6003,26.4311,26.4311,128492.0
2021-07-30 10:40:00,26.56,26.64,26.44,26.6,148025.0,26.441,26.5207,26.3216,26.4808,148025.0
2021-07-30 10:50:00,26.6,26.61,26.42,26.47,161824.0,26.4808,26.4908,26.3016,26.3514,161824.0
2021-07-30 11:00:00,26.46,26.49,26.24,26.35,280215.0,26.3415,26.3713,26.1225,26.232,280215.0
2021-07-30 11:10:00,26.34,26.4,26.28,26.37,114211.0,26.222,26.2817,26.1623,26.2519,114211.0
2021-07-30 11:20:00,26.37,26.39,26.28,26.33,102615.0,26.2519,26.2718,26.1623,26.2121,102615.0
2021-07-30 11:30:00,26.34,26.53,26.33,26.4,130676.0,26.222,26.4112,26.2121,26.2817,130676.0
2021-07-30 11:40:00,26.41,26.68,26.4,26.61,157328.0,26.2917,26.5605,26.2817,26.4908,157328.0
2021-07-30 11:50:00,26.61,26.61,26.44,26.51,117320.0,26.4908,26.4908,26.3216,26.3912,117320.0
2021-07-30 12:00:00,26.5,26.59,26.49,26.54,89757.0,26.3813,26.4709,26.3713,26.4211,89757.0
2021-07-30 12:10:00,26.54,26.57,26.46,26.48,80366.0,26.4211,26.451,26.3415,26.3614,80366.0
2021-07-30 12:20:00,26.48,26.58,26.43,26.5,107883.0,26.3614,26.4609,26.3116,26.3813,107883.0
2021-07-30 12:30:00,26.5,26.53,26.33,26.33,130711.0,26.3813,26.4112,26.2121,26.2121,130711.0
2021-07-30 12:40:00,26.33,26.35,26.27,26.28,85433.0,26.2121,26.232,26.1523,26.1623,85433.0
2021-07-30 12:50:00,26.28,26.3,26.1,26.13,113884.0,26.1623,26.1822,25.9831,26.0129,113884.0
2021-07-30 13:00:00,26.13,26.13,26.02,26.13,121832.0,26.0129,26.0129,25.9034,26.0129,121832.0
2021-07-30 13:10:00,26.13,26.17,26.06,26.12,122837.0,26.0129,26.0528,25.9433,26.003,122837.0
2021-07-30 13:20:00,26.12,26.2,26.08,26.08,82023.0,26.003,26.0826,25.9632,25.9632,82023.0
2021-07-30 13:30:00,26.08,26.25,26.03,26.17,158548.0,25.9632,26.1324,25.9134,26.0528,158548.0
2021-07-30 13:40:00,26.16,26.22,26.05,26.07,118631.0,26.0428,26.1025,25.9333,25.9532,118631.0
2021-07-30 13:50:00,26.07,26.09,26.01,26.05,121600.0,25.9532,25.9731,25.8935,25.9333,121600.0
2021-07-30 14:00:00,26.05,26.12,26.04,26.07,117863.0,25.9333,26.003,25.9234,25.9532,117863.0
2021-07-30 14:10:00,26.07,26.09,25.95,25.96,143801.0,25.9532,25.9731,25.8338,25.8437,143801.0
2021-07-30 14:20:00,25.96,26.0,25.85,25.87,119139.0,25.8437,25.8835,25.7342,25.7541,119139.0
2021-07-30 14:30:00,25.87,25.88,25.81,25.84,112320.0,25.7541,25.7641,25.6944,25.7242,112320.0
2021-07-30 14:40:00,25.84,25.92,25.83,25.83,123341.0,25.7242,25.8039,25.7143,25.7143,123341.0
2021-07-30 14:50:00,25.84,25.86,25.79,25.79,96273.0,25.7242,25.7442,25.6745,25.6745,96273.0
2021-07-30 15:00:00,25.79,25.83,25.75,25.82,149121.0,25.6745,25.7143,25.6346,25.7043,149121.0
2021-07-30 15:10:00,25.81,25.92,25.81,25.87,121741.0,25.6944,25.8039,25.6944,25.7541,121741.0
2021-07-30 15:20:00,25.87,25.87,25.8,25.84,187126.0,25.7541,25.7541,25.6844,25.7242,187126.0
2021-07-30 15:30:00,25.83,26.02,25.82,25.96,299002.0,25.7143,25.9034,25.7043,25.8437,299002.0
2021-07-30 15:40:00,25.96,26.02,25.87,25.93,308248.0,25.8437,25.9034,25.7541,25.8138,308248.0
2021-07-30 15:50:00,25.93,25.97,25.85,25.96,779699.0,25.8138,25.8537,25.7342,25.8437,779699.0
2021-08-02 09:30:00,26.15,26.58,25.93,26.49,293902.0,26.0329,26.4609,25.8138,26.3713,293902.0
2021-08-02 09:40:00,26.5,26.72,26.43,26.53,224516.0,26.3813,26.6003,26.3116,26.4112,224516.0
2021-08-02 09:50:00,26.53,26.55,26.31,26.51,152013.0,26.4112,26.4311,26.1921,26.3912,152013.0
2021-08-02 10:00:00,26.51,26.64,26.39,26.39,298989.0,26.3912,26.5207,26.2718,26.2718,298989.0
2021-08-02 10:10:00,26.39,26.6,26.25,26.35,185518.0,26.2718,26.4808,26.1324,26.232,185518.0
2021-08-02 10:20:00,26.35,26.48,26.19,26.36,198521.0,26.232,26.3614,26.0727,26.2419,198521.0
2021-08-02 10:30:00,26.36,26.6,26.36,26.56,118686.0,26.2419,26.4808,26.2419,26.441,118686.0
2021-08-02 10:40:00,26.56,26.61,26.53,26.57,254182.0,26.441,26.4908,26.4112,26.451,254182.0
2021-08-02 10:50:00,26.56,26.71,26.54,26.55,108055.0,26.441,26.5903,26.4211,26.4311,108055.0
2021-08-02 11:00:00,26.55,26.64,26.43,26.45,109537.0,26.4311,26.5207,26.3116,26.3315,109537.0
2021-08-02 11:10:00,26.44,26.46,26.28,26.29,60613.0,26.3216,26.3415,26.1623,26.1722,60613.0
2021-08-02 11:20:00,26.29,26.34,26.25,26.28,78958.0,26.1722,26.222,26.1324,26.1623,78958.0
2021-08-02 11:30:00,26.28,26.3,26.16,26.26,100465.0,26.1623,26.1822,26.0428,26.1424,100465.0
2021-08-02 11:40:00,26.26,26.28,26.13,26.21,102929.0,26.1424,26.1623,26.0129,26.0926,102929.0
2021-08-02 11:50:00,26.22,26.22,26.12,26.16,71068.0,26.1025,26.1025,26.003,26.0428,71068.0
2021-08-02 12:00:00,26.16,26.19,26.05,26.1,122579.0,26.0428,26.0727,25.9333,25.9831,122579.0
2021-08-02 12:10:00,26.1,26.1,26.03,26.05,91695.0,25.9831,25.9831,25.9134,25.9333,91695.0
2021-08-02 12:20:00,26.05,26.09,26.01,26.05,66053.0,25.9333,25.9731,25.8935,25.9333,66053.0
2021-08-02 12:30:00,26.05,26.2,26.04,26.2,92736.0,25.9333,26.0826,25.9234,26.0826,92736.0
2021-08-02 12:40:00,26.2,26.21,26.1,26.13,122841.0,26.0826,26.0926,25.9831,26.0129,122841.0
2021-08-02 12:50:00,26.13,26.15,26.04,26.08,88257.0,26.0129,26.0329,25.9234,25.9632,88257.0
2021-08-02 13:00:00,26.08,26.09,25.98,26.0,67239.0,25.9632,25.9731,25.8636,25.8835,67239.0
2021-08-02 13:10:00,26.01,26.08,25.99,26.05,78162.0,25.8935,25.9632,25.8736,25.9333,78162.0
2021-08-02 13:20:00,26.05,26.12,26.02,26.09,67422.0,25.9333,26.003,25.9034,25.9731,67422.0
2021-08-02 13:30:00,26.09,26.14,26.06,26.12,62614.0,25.9731,26.0229,25.9433,26.003,62614.0
2021-08-02 13:40:00,26.12,26.12,25.95,25.99,84132.0,26.003,26.003,25.8338,25.8736,84132.0
2021-08-02 13:50:00,25.99,26.01,25.93,25.94,76113.0,25.8736,25.8935,25.8138,25.8238,76113.0
2021-08-02 14:00:00,25.94,25.99,25.91,25.95,65156.0,25.8238,25.8736,25.7939,25.8338,65156.0
2021-08-02 14:10:00,25.95,25.99,25.92,25.96,89249.0,25.8338,25.8736,25.8039,25.8437,89249.0
2021-08-02 14:20:00,25.95,26.03,25.95,25.98,48089.0,25.8338,25.9134,25.8338,25.8636,48089.0
2021-08-02 14:30:00,25.98,26.08,25.97,26.08,63347.0,25.8636,25.9632,25.8537,25.9632,63347.0
2021-08-02 14:40:00,26.08,26.08,25.97,25.97,38743.0,25.9632,25.9632,25.8537,25.8537,38743.0
2021-08-02 14:50:00,25.98,26.03,25.97,26.03,58471.0,25.8636,25.9134,25.8537,25.9134,58471.0
2021-08-02 15:00:00,26.03,26.04,25.98,25.99,45083.0,25.9134,25.9234,25.8636,25.8736,45083.0
2021-08-02 15:10:00,26.0,26.01,25.99,26.0,58644.0,25.8835,25.8935,25.8736,25.8835,58644.0
2021-08-02 15:20:00,26.01,26.05,25.96,26.02,78793.0,25.8935,25.9333,25.8437,25.9034,78793.0
2021-08-02 15:30:00,26.02,26.05,25.98,26.01,72632.0,25.9034,25.9333,25.8636,25.8935,72632.0
2021-08-02 15:40:00,26.01,26.02,25.98,26.01,124447.0,25.8935,25.9034,25.8636,25.8935,124447.0
2021-08-02 15:50:00,26.01,26.02,25.94,25.99,346993.0,25.8935,25.9034,25.8238,25.8736,346993.0
2021-08-03 09:30:00,25.8,25.98,24.97,25.03,282513.0,25.6844,25.8636,24.8581,24.9179,282513.0
2021-08-03 09:40:00,25.04,25.1,24.71,24.81,180981.0,24.9278,24.9876,24.5993,24.6989,180981.0
2021-08-03 09:50:00,24.82,24.87,24.61,24.66,213616.0,24.7088,24.7586,24.4998,24.5495,213616.0
2021-08-03 10:00:00,24.67,24.78,24.49,24.53,380233.0,24.5595,24.669,24.3803,24.4201,380233.0
2021-08-03 10:10:00,24.52,24.61,24.48,24.51,207178.0,24.4102,24.4998,24.3703,24.4002,207178.0
2021-08-03 10:20:00,24.51,24.62,24.48,24.49,242386.0,24.4002,24.5097,24.3703,24.3803,242386.0
2021-08-03 10:30:00,24.49,24.49,24.35,24.38,238836.0,24.3803,24.3803,24.2409,24.2708,238836.0
2021-08-03 10:40:00,24.38,24.64,24.38,24.62,200160.0,24.2708,24.5296,24.2708,24.5097,200160.0
2021-08-03 10:50:00,24.61,24.61,24.33,24.42,835528.0,24.4998,24.4998,24.221,24.3106,835528.0
2021-08-03 11:00:00,24.42,24.6,24.41,24.54,144241.0,24.3106,24.4898,24.3007,24.4301,144241.0
2021-08-03 11:10:00,24.54,24.58,24.5,24.51,136375.0,24.4301,24.4699,24.3902,24.4002,136375.0
2021-08-03 11:20:00,24.51,24.54,24.44,24.45,198769.0,24.4002,24.4301,24.3305,24.3405,198769.0
2021-08-03 11:30:00,24.45,24.62,24.44,24.59,226056.0,24.3405,24.5097,24.3305,24.4798,226056.0
2021-08-03 11:40:00,24.6,24.63,24.51,24.55,158400.0,24.4898,24.5197,24.4002,24.44,158400.0
2021-08-03 11:50:00,24.55,24.57,24.47,24.57,196516.0,24.44,24.4599,24.3604,24.4599,196516.0
2021-08-03 12:00:00,24.56,24.62,24.51,24.54,170767.0,24.45,24.5097,24.4002,24.4301,170767.0
2021-08-03 12:10:00,24.54,24.6,24.49,24.56,90664.0,24.4301,24.4898,24.3803,24.45,90664.0
2021-08-03 12:20:00,24.55,24.56,24.48,24.5,100536.0,24.44,24.45,24.3703,24.3902,100536.0
2021-08-03 12:30:00,24.51,24.52,24.45,24.46,97078.0,24.4002,24.4102,24.3405,24.3504,97078.0
2021-08-03 12:40:00,24.46,24.57,24.42,24.56,135427.0,24.3504,24.4599,24.3106,24.45,135427.0
2021-08-03 12:50:00,24.56,24.66,24.52,24.62,221994.0,24.45,24.5495,24.4102,24.5097,221994.0
2021-08-03 13:00:00,24.62,24.63,24.55,24.58,132405.0,24.5097,24.5197,24.44,24.4699,132405.0
2021-08-03 13:10:00,24.58,24.61,24.53,24.58,85813.0,24.4699,24.4998,24.4201,24.4699,85813.0
2021-08-03 13:20:00,24.58,24.59,24.47,24.49,97369.0,24.4699,24.4798,24.3604,24.3803,97369.0
2021-08-03 13:30:00,24.49,24.5,24.41,24.44,105372.0,24.3803,24.3902,24.3007,24.3305,105372.0
2021-08-03 13:40:00,24.44,24.51,24.41,24.47,184529.0,24.3305,24.4002,24.3007,24.3604,184529.0
2021-08-03 13:50:00,24.47,24.55,24.46,24.5,184681.0,24.3604,24.44,24.3504,24.3902,184681.0
2021-08-03 14:00:00,24.5,24.51,24.41,24.45,117271.0,24.3902,24.4002,24.3007,24.3405,117271.0
2021-08-03 14:10:00,24.45,24.45,24.37,24.39,184759.0,24.3405,24.3405,24.2608,24.2807,184759.0
2021-08-03 14:20:00,24.39,24.44,24.39,24.4,119647.0,24.2807,24.3305,24.2807,24.2907,119647.0
2021-08-03 14:30:00,24.4,24.41,24.37,24.41,223794.0,24.2907,24.3007,24.2608,24.3007,223794.0
2021-08-03 14:40:00,24.41,24.52,24.4,24.46,232791.0,24.3007,24.4102,24.2907,24.3504,232791.0
2021-08-03 14:50:00,24.46,24.54,24.44,24.45,155927.0,24.3504,24.4301,24.3305,24.3405,155927.0
2021-08-03 15:00:00,24.45,24.61,24.44,24.59,731180.0,24.3405,24.4998,24.3305,24.4798,731180.0
2021-08-03 15:10:00,24.59,24.62,24.5,24.55,219288.0,24.4798,24.5097,24.3902,24.44,219288.0
2021-08-03 15:20:00,24.55,24.61,24.53,24.59,133224.0,24.44,24.4998,24.4201,24.4798,133224.0
2021-08-03 15:30:00,24.59,24.63,24.56,24.59,166228.0,24.4798,24.5197,24.45,24.4798,166228.0
2021-08-03 15:40:00,24.6,24.63,24.57,24.61,243099.0,24.4898,24.5197,24.4599,24.4998,243099.0
2021-08-03 15:50:00,24.61,24.66,24.55,24.59,844853.0,24.4998,24.5495,24.44,24.4798,844853.0
2021-08-04 09:30:00,24.71,25.06,24.45,25.03,356875.0,24.5993,24.9477,24.3405,24.9179,356875.0
2021-08-04 09:40:00,25.03,25.04,24.68,24.81,175205.0,24.9179,24.9278,24.5694,24.6989,175205.0
2021-08-04 09:50:00,24.81,24.88,24.6,24.72,177207.0,24.6989,24.7685,24.4898,24.6093,177207.0
2021-08-04 10:00:00,24.69,24.75,24.5,24.71,159544.0,24.5794,24.6391,24.3902,24.5993,159544.0
2021-08-04 10:10:00,24.71,24.82,24.64,24.67,101883.0,24.5993,24.7088,24.5296,24.5595,101883.0
2021-08-04 10:20:00,24.65,24.7,24.51,24.57,130237.0,24.5396,24.5894,24.4002,24.4599,130237.0
2021-08-04 10:30:00,24.55,24.57,24.39,24.49,133016.0,24.44,24.4599,24.2807,24.3803,133016.0
2021-08-04 10:40:00,24.47,24.6,24.44,24.55,98603.0,24.3604,24.4898,24.3305,24.44,98603.0
2021-08-04 10:50:00,24.55,24.66,24.51,24.61,114880.0,24.44,24.5495,24.4002,24.4998,114880.0
2021-08-04 11:00:00,24.61,24.68,24.58,24.6,99362.0,24.4998,24.5694,24.4699,24.4898,99362.0
2021-08-04 11:10:00,24.61,24.64,24.51,24.53,116196.0,24.4998,24.5296,24.4002,24.4201,116196.0
2021-08-04 11:20:00,24.53,24.58,24.43,24.49,91048.0,24.4201,24.4699,24.3206,24.3803,91048.0
2021-08-04 11:30:00,24.48,24.5,24.4,24.44,102724.0,24.3703,24.3902,24.2907,24.3305,102724.0
2021-08-04 11:40:00,24.44,24.44,24.37,24.39,161855.0,24.3305,24.3305,24.2608,24.2807,161855.0
2021-08-04 11:50:00,24.39,24.45,24.34,24.35,124910.0,24.2807,24.3405,24.231,24.2409,124910.0
2021-08-04 12:00:00,24.34,24.38,24.28,24.29,168097.0,24.231,24.2708,24.1712,24.1812,168097.0
2021-08-04 12:10:00,24.29,24.3,24.25,24.28,48595.0,24.1812,24.1911,24.1414,24.1712,48595.0
2021-08-04 12:20:00,24.28,24.32,24.26,24.28,48665.0,24.1712,24.2111,24.1513,24.1712,48665.0
2021-08-04 12:30:00,24.28,24.29,24.18,24.27,82192.0,24.1712,24.1812,24.0717,24.1613,82192.0
2021-08-04 12:40:00,24.27,24.3,24.19,24.21,104936.0,24.1613,24.1911,24.0816,24.1015,104936.0
2021-08-04 12:50:00,24.22,24.24,24.15,24.19,88173.0,24.1115,24.1314,24.0418,24.0816,88173.0
2021-08-04 13:00:00,24.19,24.19,24.1,24.11,113587.0,24.0816,24.0816,23.992,24.002,113587.0
2021-08-04 13:10:00,24.12,24.22,24.1,24.14,92970.0,24.012,24.1115,23.992,24.0319,92970.0
2021-08-04 13:20:00,24.14,24.17,24.1,24.14,76910.0,24.0319,24.0617,23.992,24.0319,76910.0
2021-08-04 13:30:00,24.15,24.21,24.12,24.12,66870.0,24.0418,24.1015,24.012,24.012,66870.0
2021-08-04 13:40:00,24.13,24.23,24.13,24.22,81090.0,24.0219,24.1215,24.0219,24.1115,81090.0
2021-08-04 13:50:00,24.22,24.22,24.16,24.21,89997.0,24.1115,24.1115,24.0518,24.1015,89997.0
2021-08-04 14:00:00,24.21,24.25,24.16,24.2,98805.0,24.1015,24.1414,24.0518,24.0916,98805.0
2021-08-04 14:10:00,24.2,24.21,24.14,24.16,65230.0,24.0916,24.1015,24.0319,24.0518,65230.0
2021-08-04 14:20:00,24.16,24.2,24.15,24.16,61974.0,24.0518,24.0916,24.0418,24.0518,61974.0
2021-08-04 14:30:00,24.15,24.18,24.11,24.14,95093.0,24.0418,24.0717,24.002,24.0319,95093.0
2021-08-04 14:40:00,24.14,24.15,24.1,24.12,61773.0,24.0319,24.0418,23.992,24.012,61773.0
2021-08-04 14:50:00,24.12,24.19,24.11,24.19,55978.0,24.012,24.0816,24.002,24.0816,55978.0
2021-08-04 15:00:00,24.18,24.19,24.16,24.16,59229.0,24.0717,24.0816,24.0518,24.0518,59229.0
2021-08-04 15:10:00,24.17,24.19,24.14,24.14,77693.0,24.0617,24.0816,24.0319,24.0319,77693.0
2021-08-04 15:20:00,24.14,24.16,24.11,24.13,107276.0,24.0319,24.0518,24.002,24.0219,107276.0
2021-08-04 15:30:00,24.13,24.22,24.09,24.21,183923.0,24.0219,24.1115,23.9821,24.1015,183923.0
2021-08-04 15:40:00,24.21,24.27,24.18,24.26,229764.0,24.1015,24.1613,24.0717,24.1513,229764.0
2021-08-04 15:50:00,24.26,24.26,24.17,24.19,525857.0,24.1513,24.1513,24.0617,24.0816,525857.0
2021-08-05 09:30:00,24.09,24.26,23.93,24.03,285458.0,23.9821,24.1513,23.8228,23.9224,285458.0
2021-08-05 09:40:00,24.02,24.41,24.0,24.35,169920.0,23.9124,24.3007,23.8925,24.2409,169920.0
2021-08-05 09:50:00,24.36,24.44,24.24,24.37,91402.0,24.2509,24.3305,24.1314,24.2608,91402.0
2021-08-05 10:00:00,24.36,24.65,24.25,24.62,130851.0,24.2509,24.5396,24.1414,24.5097,130851.0
2021-08-05 10:10:00,24.61,24.82,24.58,24.82,175849.0,24.4998,24.7088,24.4699,24.7088,175849.0
2021-08-05 10:20:00,24.82,25.06,24.79,24.91,187783.0,24.7088,24.9477,24.679,24.7984,187783.0
2021-08-05 10:30:00,24.9,24.97,24.87,24.89,83585.0,24.7885,24.8581,24.7586,24.7785,83585.0
2021-08-05 10:40:00,24.88,24.92,24.82,24.9,72683.0,24.7685,24.8084,24.7088,24.7885,72683.0
2021-08-05 10:50:00,24.9,25.03,24.85,24.91,74760.0,24.7885,24.9179,24.7387,24.7984,74760.0
2021-08-05 11:00:00,24.92,25.03,24.91,25.02,64831.0,24.8084,24.9179,24.7984,24.9079,64831.0
2021-08-05 11:10:00,25.01,25.14,24.94,25.13,83890.0,24.898,25.0274,24.8283,25.0174,83890.0
2021-08-05 11:20:00,25.13,25.13,25.0,25.08,79082.0,25.0174,25.0174,24.888,24.9677,79082.0
2021-08-05 11:30:00,25.07,25.15,25.06,25.08,86636.0,24.9577,25.0373,24.9477,24.9677,86636.0
2021-08-05 11:40:00,25.08,25.14,25.07,25.09,76174.0,24.9677,25.0274,24.9577,24.9776,76174.0
2021-08-05 11:50:00,25.09,25.13,25.04,25.11,80718.0,24.9776,25.0174,24.9278,24.9975,80718.0
2021-08-05 12:00:00,25.12,25.13,24.99,25.0,73053.0,25.0075,25.0174,24.8781,24.888,73053.0
2021-08-05 12:10:00,25.0,25.01,24.94,24.95,36906.0,24.888,24.898,24.8283,24.8382,36906.0
2021-08-05 12:20:00,24.95,24.95,24.89,24.89,29736.0,24.8382,24.8382,24.7785,24.7785,29736.0
2021-08-05 12:30:00,24.89,24.92,24.85,24.88,42279.0,24.7785,24.8084,24.7387,24.7685,42279.0
2021-08-05 12:40:00,24.88,24.91,24.84,24.87,37081.0,24.7685,24.7984,24.7287,24.7586,37081.0
2021-08-05 12:50:00,24.88,24.88,24.79,24.81,55881.0,24.7685,24.7685,24.679,24.6989,55881.0
2021-08-05 13:00:00,24.8,24.86,24.78,24.86,33813.0,24.6889,24.7486,24.669,24.7486,33813.0
2021-08-05 13:10:00,24.86,24.88,24.83,24.85,33722.0,24.7486,24.7685,24.7188,24.7387,33722.0
2021-08-05 13:20:00,24.85,24.86,24.81,24.84,24354.0,24.7387,24.7486,24.6989,24.7287,24354.0
2021-08-05 13:30:00,24.84,24.84,24.79,24.83,40657.0,24.7287,24.7287,24.679,24.7188,40657.0
2021-08-05 13:40:00,24.82,24.9,24.79,24.84,116146.0,24.7088,24.7885,24.679,24.7287,116146.0
2021-08-05 13:50:00,24.84,24.89,24.84,24.87,27968.0,24.7287,24.7785,24.7287,24.7586,27968.0
2021-08-05 14:00:00,24.87,24.89,24.85,24.86,39900.0,24.7586,24.7785,24.7387,24.7486,39900.0
2021-08-05 14:10:00,24.86,24.94,24.85,24.92,52551.0,24.7486,24.8283,24.7387,24.8084,52551.0
2021-08-05 14:20:00,24.92,24.92,24.88,24.91,26142.0,24.8084,24.8084,24.7685,24.7984,26142.0
2021-08-05 14:30:00,24.91,24.93,24.87,24.89,35959.0,24.7984,24.8183,24.7586,24.7785,35959.0
2021-08-05 14:40:00,24.89,24.89,24.82,24.84,39542.0,24.7785,24.7785,24.7088,24.7287,39542.0
2021-08-05 14:50:00,24.84,24.86,24.74,24.75,52179.0,24.7287,24.7486,24.6292,24.6391,52179.0
2021-08-05 15:00:00,24.75,24.79,24.74,24.78,38368.0,24.6391,24.679,24.6292,24.669,38368.0
2021-08-05 15:10:00,24.78,24.78,24.75,24.76,49981.0,24.669,24.669,24.6391,24.6491,49981.0
2021-08-05 15:20:00,24.76,24.82,24.75,24.8,71386.0,24.6491,24.7088,24.6391,24.6889,71386.0
2021-08-05 15:30:00,24.8,24.81,24.73,24.73,73877.0,24.6889,24.6989,24.6192,24.6192,73877.0
2021-08-05 15:40:00,24.73,24.75,24.71,24.73,86174.0,24.6192,24.6391,24.5993,24.6192,86174.0
2021-08-05 15:50:00,24.73,24.77,24.71,24.74,304193.0,24.6192,24.659,24.5993,24.6292,304193.0
2021-08-06 09:30:00,25.19,25.3,24.89,25.0,229485.0,25.0772,25.1867,24.7785,24.888,229485.0
2021-08-06 09:40:00,25.01,25.02,24.78,24.85,128654.0,24.898,24.9079,24.669,24.7387,128654.0
2021-08-06 09:50:00,24.83,24.91,24.75,24.91,44620.0,24.7188,24.7984,24.6391,24.7984,44620.0
2021-08-06 10:00:00,24.89,25.1,24.75,24.75,124541.0,24.7785,24.9876,24.6391,24.6391,124541.0
2021-08-06 10:10:00,24.75,24.88,24.75,24.78,95475.0,24.6391,24.7685,24.6391,24.669,95475.0
2021-08-06 10:20:00,24.78,24.85,24.74,24.78,154328.0,24.669,24.7387,24.6292,24.669,154328.0
2021-08-06 10:30:00,24.79,24.84,24.54,24.57,90601.0,24.679,24.7287,24.4301,24.4599,90601.0
2021-08-06 10:40:00,24.58,24.65,24.54,24.61,63672.0,24.4699,24.5396,24.4301,24.4998,63672.0
2021-08-06 10:50:00,24.62,24.67,24.59,24.61,53532.0,24.5097,24.5595,24.4798,24.4998,53532.0
2021-08-06 11:00:00,24.61,24.71,24.55,24.56,68152.0,24.4998,24.5993,24.44,24.45,68152.0
2021-08-06 11:10:00,24.56,24.6,24.52,24.58,77586.0,24.45,24.4898,24.4102,24.4699,77586.0
2021-08-06 11:20:00,24.59,24.66,24.56,24.57,60049.0,24.4798,24.5495,24.45,24.4599,60049.0
2021-08-06 11:30:00,24.56,24.65,24.55,24.6,102250.0,24.45,24.5396,24.44,24.4898,102250.0
2021-08-06 11:40:00,24.59,24.62,24.54,24.54,84986.0,24.4798,24.5097,24.4301,24.4301,84986.0
2021-08-06 11:50:00,24.54,24.58,24.52,24.54,56672.0,24.4301,24.4699,24.4102,24.4301,56672.0
2021-08-06 12:00:00,24.54,24.57,24.51,24.55,55979.0,24.4301,24.4599,24.4002,24.44,55979.0
2021-08-06 12:10:00,24.55,24.63,24.54,24.61,46512.0,24.44,24.5197,24.4301,24.4998,46512.0
2021-08-06 12:20:00,24.62,24.66,24.58,24.58,41591.0,24.5097,24.5495,24.4699,24.4699,41591.0
2021-08-06 12:30:00,24.59,24.66,24.58,24.64,44637.0,24.4798,24.5495,24.4699,24.5296,44637.0
2021-08-06 12:40:00,24.64,24.71,24.64,24.7,40350.0,24.5296,24.5993,24.5296,24.5894,40350.0
2021-08-06 12:50:00,24.7,24.75,24.7,24.73,28008.0,24.5894,24.6391,24.5894,24.6192,28008.0
2021-08-06 13:00:00,24.73,24.77,24.72,24.74,62500.0,24.6192,24.659,24.6093,24.6292,62500.0
2021-08-06 13:10:00,24.74,24.78,24.74,24.77,22928.0,24.6292,24.669,24.6292,24.659,22928.0
2021-08-06 13:20:00,24.77,24.79,24.75,24.76,24137.0,24.659,24.679,24.6391,24.6491,24137.0
2021-08-06 13:30:00,24.76,24.79,24.73,24.76,38228.0,24.6491,24.679,24.6192,24.6491,38228.0
2021-08-06 13:40:00,24.77,24.81,24.77,24.81,23583.0,24.659,24.6989,24.659,24.6989,23583.0
2021-08-06 13:50:00,24.81,24.85,24.76,24.77,29142.0,24.6989,24.7387,24.6491,24.659,29142.0
2021-08-06 14:00:00,24.76,24.81,24.75,24.81,24406.0,24.6491,24.6989,24.6391,24.6989,24406.0
2021-08-06 14:10:00,24.81,24.82,24.75,24.8,30175.0,24.6989,24.7088,24.6391,24.6889,30175.0
2021-08-06 14:20:00,24.8,24.81,24.68,24.75,78822.0,24.6889,24.6989,24.5694,24.6391,78822.0
2021-08-06 14:30:00,24.75,24.78,24.73,24.75,23736.0,24.6391,24.669,24.6192,24.6391,23736.0
2021-08-06 14:40:00,24.75,24.76,24.71,24.73,34504.0,24.6391,24.6491,24.5993,24.6192,34504.0
2021-08-06 14:50:00,24.73,24.79,24.71,24.76,33326.0,24.6192,24.679,24.5993,24.6491,33326.0
2021-08-06 15:00:00,24.76,24.77,24.7,24.77,89743.0,24.6491,24.659,24.5894,24.659,89743.0
2021-08-06 15:10:00,24.77,24.78,24.7,24.73,47116.0,24.659,24.669,24.5894,24.6192,47116.0
2021-08-06 15:20:00,24.73,24.75,24.71,24.73,40496.0,24.6192,24.6391,24.5993,24.6192,40496.0
2021-08-06 15:30:00,24.74,24.77,24.7,24.75,66588.0,24.6292,24.659,24.5894,24.6391,66588.0
2021-08-06 15:40:00,24.75,24.75,24.69,24.71,79233.0,24.6391,24.6391,24.5794,24.5993,79233.0
2021-08-06 15:50:00,24.7,24.72,24.66,24.67,275256.0,24.5894,24.6093,24.5495,24.5595,275256.0
2021-08-09 09:30:00,24.91,24.94,24.38,24.39,136827.0,24.7984,24.8283,24.2708,24.2807,136827.0
2021-08-09 09:40:00,24.4,24.51,24.36,24.43,70769.0,24.2907,24.4002,24.2509,24.3206,70769.0
2021-08-09 09:50:00,24.43,24.53,24.35,24.47,65639.0,24.3206,24.4201,24.2409,24.3604,65639.0
2021-08-09 10:00:00,24.47,24.54,24.34,24.35,31816.0,24.3604,24.4301,24.231,24.2409,31816.0
2021-08-09 10:10:00,24.35,24.49,24.34,24.41,65451.0,24.2409,24.3803,24.231,24.3007,65451.0
2021-08-09 10:20:00,24.42,24.61,24.42,24.58,45879.0,24.3106,24.4998,24.3106,24.4699,45879.0
2021-08-09 10:30:00,24.6,24.77,24.53,24.7,121884.0,24.4898,24.659,24.4201,24.5894,121884.0
2021-08-09 10:40:00,24.71,24.75,24.66,24.69,90982.0,24.5993,24.6391,24.5495,24.5794,90982.0
2021-08-09 10:50:00,24.68,24.8,24.6,24.8,77888.0,24.5694,24.6889,24.4898,24.6889,77888.0
2021-08-09 11:00:00,24.8,24.87,24.79,24.85,56820.0,24.6889,24.7586,24.679,24.7387,56820.0
2021-08-09 11:10:00,24.86,24.89,24.84,24.88,34222.0,24.7486,24.7785,24.7287,24.7685,34222.0
2021-08-09 11:20:00,24.87,24.88,24.84,24.86,36252.0,24.7586,24.7685,24.7287,24.7486,36252.0
2021-08-09 11:30:00,24.85,24.97,24.81,24.93,68542.0,24.7387,24.8581,24.6989,24.8183,68542.0
2021-08-09 11:40:00,24.93,24.94,24.88,24.93,53130.0,24.8183,24.8283,24.7685,24.8183,53130.0
2021-08-09 11:50:00,24.93,25.01,24.92,24.99,51676.0,24.8183,24.898,24.8084,24.8781,51676.0
2021-08-09 12:00:00,25.0,25.02,24.96,25.01,40632.0,24.888,24.9079,24.8482,24.898,40632.0
2021-08-09 12:10:00,25.01,25.01,24.88,24.92,54732.0,24.898,24.898,24.7685,24.8084,54732.0
2021-08-09 12:20:00,24.92,24.96,24.87,24.87,39339.0,24.8084,24.8482,24.7586,24.7586,39339.0
2021-08-09 12:30:00,24.87,24.91,24.84,24.89,25771.0,24.7586,24.7984,24.7287,24.7785,25771.0
2021-08-09 12:40:00,24.89,24.91,24.86,24.88,31706.0,24.7785,24.7984,24.7486,24.7685,31706.0
2021-08-09 12:50:00,24.88,24.94,24.85,24.88,38858.0,24.7685,24.8283,24.7387,24.7685,38858.0
2021-08-09 13:00:00,24.88,24.94,24.87,24.93,30373.0,24.7685,24.8283,24.7586,24.8183,30373.0
2021-08-09 13:10:00,24.93,24.95,24.88,24.92,27427.0,24.8183,24.8382,24.7685,24.8084,27427.0
2021-08-09 13:20:00,24.91,24.92,24.86,24.89,19337.0,24.7984,24.8084,24.7486,24.7785,19337.0
2021-08-09 13:30:00,24.89,24.92,24.82,24.83,29983.0,24.7785,24.8084,24.7088,24.7188,29983.0
2021-08-09 13:40:00,24.83,24.9,24.83,24.86,25321.0,24.7188,24.7885,24.7188,24.7486,25321.0
2021-08-09 13:50:00,24.86,24.87,24.81,24.85,78715.0,24.7486,24.7586,24.6989,24.7387,78715.0
2021-08-09 14:00:00,24.85,24.87,24.84,24.86,22674.0,24.7387,24.7586,24.7287,24.7486,22674.0
2021-08-09 14:10:00,24.86,24.91,24.86,24.87,30492.0,24.7486,24.7984,24.7486,24.7586,30492.0
2021-08-09 14:20:00,24.87,24.88,24.84,24.86,17165.0,24.7586,24.7685,24.7287,24.7486,17165.0
2021-08-09 14:30:00,24.86,24.91,24.85,24.9,22066.0,24.7486,24.7984,24.7387,24.7885,22066.0
2021-08-09 14:40:00,24.89,25.01,24.88,24.89,155948.0,24.7785,24.898,24.7685,24.7785,155948.0
2021-08-09 14:50:00,24.89,24.98,24.89,24.98,44712.0,24.7785,24.8681,24.7785,24.8681,44712.0
2021-08-09 15:00:00,24.98,24.99,24.92,24.92,38128.0,24.8681,24.8781,24.8084,24.8084,38128.0
2021-08-09 15:10:00,24.91,24.91,24.83,24.85,41610.0,24.7984,24.7984,24.7188,24.7387,41610.0
2021-08-09 15:20:00,24.84,24.9,24.83,24.85,40155.0,24.7287,24.7885,24.7188,24.7387,40155.0
2021-08-09 15:30:00,24.86,24.87,24.81,24.82,49080.0,24.7486,24.7586,24.6989,24.7088,49080.0
2021-08-09 15:40:00,24.82,24.85,24.79,24.8,94990.0,24.7088,24.7387,24.679,24.6889,94990.0
2021-08-09 15:50:00,24.8,24.9,24.79,24.83,382853.0,24.6889,24.7885,24.679,24.7188,382853.0
2021-08-10 09:30:00,25.05,25.12,24.87,24.96,422514.0,24.9378,25.0075,24.7586,24.8482,422514.0
2021-08-10 09:40:00,24.98,25.01,24.55,24.81,186270.0,24.8681,24.898,24.44,24.6989,186270.0
2021-08-10 09:50:00,24.81,25.02,24.72,24.97,137373.0,24.6989,24.9079,24.6093,24.8581,137373.0
2021-08-10 10:00:00,24.96,24.96,24.72,24.76,110814.0,24.8482,24.8482,24.6093,24.6491,110814.0
2021-08-10 10:10:00,24.76,25.0,24.66,24.98,257774.0,24.6491,24.888,24.5495,24.8681,257774.0
2021-08-10 10:20:00,24.99,25.06,24.77,24.81,116119.0,24.8781,24.9477,24.659,24.6989,116119.0
2021-08-10 10:30:00,24.82,24.94,24.72,24.93,125798.0,24.7088,24.8283,24.6093,24.8183,125798.0
2021-08-10 10:40:00,24.93,24.93,24.66,24.67,85806.0,24.8183,24.8183,24.5495,24.5595,85806.0
2021-08-10 10:50:00,24.68,24.75,24.62,24.65,68855.0,24.5694,24.6391,24.5097,24.5396,68855.0
2021-08-10 11:00:00,24.64,24.76,24.64,24.66,66053.0,24.5296,24.6491,24.5296,24.5495,66053.0
2021-08-10 11:10:00,24.67,24.68,24.6,24.64,53589.0,24.5595,24.5694,24.4898,24.5296,53589.0
2021-08-10 11:20:00,24.63,24.65,24.57,24.64,36882.0,24.5197,24.5396,24.4599,24.5296,36882.0
2021-08-10 11:30:00,24.64,24.68,24.6,24.61,38775.0,24.5296,24.5694,24.4898,24.4998,38775.0
2021-08-10 11:40:00,24.61,24.68,24.58,24.61,41111.0,24.4998,24.5694,24.4699,24.4998,41111.0
2021-08-10 11:50:00,24.6,24.64,24.55,24.56,43661.0,24.4898,24.5296,24.44,24.45,43661.0
2021-08-10 12:00:00,24.57,24.6,24.53,24.6,38436.0,24.4599,24.4898,24.4201,24.4898,38436.0
2021-08-10 12:10:00,24.59,24.59,24.45,24.48,81231.0,24.4798,24.4798,24.3405,24.3703,81231.0
2021-08-10 12:20:00,24.48,24.49,24.43,24.49,30116.0,24.3703,24.3803,24.3206,24.3803,30116.0
2021-08-10 12:30:00,24.49,24.5,24.43,24.43,41388.0,24.3803,24.3902,24.3206,24.3206,41388.0
2021-08-10 12:40:00,24.43,24.44,24.38,24.39,41102.0,24.3206,24.3305,24.2708,24.2807,41102.0
2021-08-10 12:50:00,24.39,24.42,24.36,24.41,36529.0,24.2807,24.3106,24.2509,24.3007,36529.0
2021-08-10 13:00:00,24.4,24.5,24.38,24.49,31429.0,24.2907,24.3902,24.2708,24.3803,31429.0
2021-08-10 13:10:00,24.49,24.55,24.49,24.53,31401.0,24.3803,24.44,24.3803,24.4201,31401.0
2021-08-10 13:20:00,24.52,24.59,24.51,24.52,41325.0,24.4102,24.4798,24.4002,24.4102,41325.0
2021-08-10 13:30:00,24.52,24.56,24.5,24.52,44265.0,24.4102,24.45,24.3902,24.4102,44265.0
2021-08-10 13:40:00,24.52,24.6,24.51,24.54,60183.0,24.4102,24.4898,24.4002,24.4301,60183.0
2021-08-10 13:50:00,24.54,24.54,24.45,24.45,57955.0,24.4301,24.4301,24.3405,24.3405,57955.0
2021-08-10 14:00:00,24.45,24.48,24.42,24.43,55707.0,24.3405,24.3703,24.3106,24.3206,55707.0
2021-08-10 14:10:00,24.43,24.46,24.43,24.44,40651.0,24.3206,24.3504,24.3206,24.3305,40651.0
2021-08-10 14:20:00,24.44,24.57,24.4,24.49,63228.0,24.3305,24.4599,24.2907,24.3803,63228.0
2021-08-10 14:30:00,24.5,24.51,24.46,24.47,55726.0,24.3902,24.4002,24.3504,24.3604,55726.0
2021-08-10 14:40:00,24.48,24.5,24.43,24.44,62833.0,24.3703,24.3902,24.3206,24.3305,62833.0
2021-08-10 14:50:00,24.44,24.47,24.37,24.4,70750.0,24.3305,24.3604,24.2608,24.2907,70750.0
2021-08-10 15:00:00,24.4,24.42,24.37,24.39,42927.0,24.2907,24.3106,24.2608,24.2807,42927.0
2021-08-10 15:10:00,24.39,24.5,24.38,24.5,46676.0,24.2807,24.3902,24.2708,24.3902,46676.0
2021-08-10 15:20:00,24.5,24.51,24.44,24.48,44652.0,24.3902,24.4002,24.3305,24.3703,44652.0
2021-08-10 15:30:00,24.48,24.56,24.47,24.53,88916.0,24.3703,24.45,24.3604,24.4201,88916.0
2021-08-10 15:40:00,24.53,24.53,24.47,24.48,99431.0,24.4201,24.4201,24.3604,24.3703,99431.0
2021-08-10 15:50:00,24.48,24.63,24.48,24.61,328781.0,24.3703,24.5197,24.3703,24.4998,328781.0
2021-08-11 09:30:00,24.9,25.05,24.7,24.97,253943.0,24.7885,24.9378,24.5894,24.8581,253943.0
2021-08-11 09:40:00,24.96,25.09,24.85,24.86,122299.0,24.8482,24.9776,24.7387,24.7486,122299.0
2021-08-11 09:50:00,24.86,24.96,24.71,24.78,114546.0,24.7486,24.8482,24.5993,24.669,114546.0
2021-08-11 10:00:00,24.76,24.84,24.73,24.73,192136.0,24.6491,24.7287,24.6192,24.6192,192136.0
2021-08-11 10:10:00,24.73,24.81,24.7,24.74,66499.0,24.6192,24.6989,24.5894,24.6292,66499.0
2021-08-11 10:20:00,24.73,24.89,24.73,24.81,77158.0,24.6192,24.7785,24.6192,24.6989,77158.0
2021-08-11 10:30:00,24.81,24.87,24.67,24.69,91357.0,24.6989,24.7586,24.5595,24.5794,91357.0
2021-08-11 10:40:00,24.68,24.77,24.66,24.71,86420.0,24.5694,24.659,24.5495,24.5993,86420.0
2021-08-11 10:50:00,24.71,24.71,24.61,24.64,73688.0,24.5993,24.5993,24.4998,24.5296,73688.0
2021-08-11 11:00:00,24.64,24.68,24.6,24.62,61603.0,24.5296,24.5694,24.4898,24.5097,61603.0
2021-08-11 11:10:00,24.62,24.62,24.47,24.49,93999.0,24.5097,24.5097,24.3604,24.3803,93999.0
2021-08-11 11:20:00,24.5,24.58,24.46,24.53,87023.0,24.3902,24.4699,24.3504,24.4201,87023.0
2021-08-11 11:30:00,24.52,24.58,24.51,24.53,56724.0,24.4102,24.4699,24.4002,24.4201,56724.0
2021-08-11 11:40:00,24.54,24.59,24.51,24.52,39874.0,24.4301,24.4798,24.4002,24.4102,39874.0
2021-08-11 11:50:00,24.51,24.51,24.41,24.42,53238.0,24.4002,24.4002,24.3007,24.3106,53238.0
2021-08-11 12:00:00,24.42,24.52,24.41,24.5,40951.0,24.3106,24.4102,24.3007,24.3902,40951.0
2021-08-11 12:10:00,24.49,24.53,24.45,24.46,44872.0,24.3803,24.4201,24.3405,24.3504,44872.0
2021-08-11 12:20:00,24.46,24.5,24.43,24.48,48972.0,24.3504,24.3902,24.3206,24.3703,48972.0
2021-08-11 12:30:00,24.48,24.55,24.47,24.51,56178.0,24.3703,24.44,24.3604,24.4002,56178.0
2021-08-11 12:40:00,24.51,24.54,24.49,24.52,39893.0,24.4002,24.4301,24.3803,24.4102,39893.0
2021-08-11 12:50:00,24.52,24.53,24.47,24.52,30022.0,24.4102,24.4201,24.3604,24.4102,30022.0
2021-08-11 13:00:00,24.52,24.58,24.51,24.56,35353.0,24.4102,24.4699,24.4002,24.45,35353.0
2021-08-11 13:10:00,24.56,24.61,24.56,24.6,35867.0,24.45,24.4998,24.45,24.4898,35867.0
2021-08-11 13:20:00,24.6,24.6,24.54,24.55,19754.0,24.4898,24.4898,24.4301,24.44,19754.0
2021-08-11 13:30:00,24.55,24.57,24.48,24.51,18511.0,24.44,24.4599,24.3703,24.4002,18511.0
2021-08-11 13:40:00,24.51,24.53,24.45,24.46,49429.0,24.4002,24.4201,24.3405,24.3504,49429.0
2021-08-11 13:50:00,24.46,24.49,24.42,24.44,40349.0,24.3504,24.3803,24.3106,24.3305,40349.0
2021-08-11 14:00:00,24.44,24.51,24.42,24.48,44174.0,24.3305,24.4002,24.3106,24.3703,44174.0
2021-08-11 14:10:00,24.48,24.49,24.45,24.46,16731.0,24.3703,24.3803,24.3405,24.3504,16731.0
2021-08-11 14:20:00,24.46,24.47,24.4,24.42,28668.0,24.3504,24.3604,24.2907,24.3106,28668.0
2021-08-11 14:30:00,24.42,24.45,24.41,24.44,34947.0,24.3106,24.3405,24.3007,24.3305,34947.0
2021-08-11 14:40:00,24.44,24.51,24.42,24.46,93313.0,24.3305,24.4002,24.3106,24.3504,93313.0
2021-08-11 14:50:00,24.46,24.48,24.39,24.42,157931.0,24.3504,24.3703,24.2807,24.3106,157931.0
2021-08-11 15:00:00,24.42,24.44,24.32,24.39,291613.0,24.3106,24.3305,24.2111,24.2807,291613.0
2021-08-11 15:10:00,24.39,24.45,24.37,24.39,148102.0,24.2807,24.3405,24.2608,24.2807,148102.0
2021-08-11 15:20:00,24.4,24.44,24.39,24.42,52761.0,24.2907,24.3305,24.2807,24.3106,52761.0
2021-08-11 15:30:00,24.41,24.42,24.36,24.37,117838.0,24.3007,24.3106,24.2509,24.2608,117838.0
2021-08-11 15:40:00,24.36,24.43,24.34,24.42,120924.0,24.2509,24.3206,24.231,24.3106,120924.0
2021-08-11 15:50:00,24.43,24.54,24.42,24.53,463747.0,24.3206,24.4301,24.3106,24.4201,463747.0
2021-08-12 09:30:00,24.25,24.35,23.84,24.06,242036.0,24.1414,24.2409,23.7332,23.9522,242036.0
2021-08-12 09:40:00,24.06,24.24,24.05,24.17,142577.0,23.9522,24.1314,23.9423,24.0617,142577.0
2021-08-12 09:50:00,24.17,24.22,24.11,24.13,65242.0,24.0617,24.1115,24.002,24.0219,65242.0
2021-08-12 10:00:00,24.12,24.17,24.0,24.15,57467.0,24.012,24.0617,23.8925,24.0418,57467.0
2021-08-12 10:10:00,24.14,24.19,23.96,24.07,225691.0,24.0319,24.0816,23.8527,23.9622,225691.0
2021-08-12 10:20:00,24.08,24.08,23.95,23.98,84364.0,23.9721,23.9721,23.8427,23.8726,84364.0
2021-08-12 10:30:00,23.98,24.04,23.87,23.92,228862.0,23.8726,23.9323,23.7631,23.8128,228862.0
2021-08-12 10:40:00,23.91,23.94,23.81,23.82,369471.0,23.8029,23.8328,23.7033,23.7133,369471.0
2021-08-12 10:50:00,23.83,23.83,23.7,23.75,125813.0,23.7233,23.7233,23.5938,23.6436,125813.0
2021-08-12 11:00:00,23.77,23.8,23.65,23.66,85519.0,23.6635,23.6934,23.5441,23.554,85519.0
2021-08-12 11:10:00,23.66,23.82,23.64,23.82,77117.0,23.554,23.7133,23.5341,23.7133,77117.0
2021-08-12 11:20:00,23.82,23.88,23.78,23.83,113756.0,23.7133,23.773,23.6735,23.7233,113756.0
2021-08-12 11:30:00,23.83,23.91,23.8,23.91,31685.0,23.7233,23.8029,23.6934,23.8029,31685.0
2021-08-12 11:40:00,23.9,23.9,23.79,23.79,133727.0,23.7929,23.7929,23.6834,23.6834,133727.0
2021-08-12 11:50:00,23.79,23.81,23.72,23.73,36604.0,23.6834,23.7033,23.6137,23.6237,36604.0
2021-08-12 12:00:00,23.73,23.77,23.7,23.74,56237.0,23.6237,23.6635,23.5938,23.6337,56237.0
2021-08-12 12:10:00,23.74,23.89,23.73,23.89,64954.0,23.6337,23.783,23.6237,23.783,64954.0
2021-08-12 12:20:00,23.88,23.89,23.8,23.82,22438.0,23.773,23.783,23.6934,23.7133,22438.0
2021-08-12 12:30:00,23.81,23.89,23.8,23.88,28020.0,23.7033,23.783,23.6934,23.773,28020.0
2021-08-12 12:40:00,23.87,23.88,23.8,23.86,29106.0,23.7631,23.773,23.6934,23.7531,29106.0
2021-08-12 12:50:00,23.85,23.88,23.8,23.87,48680.0,23.7432,23.773,23.6934,23.7631,48680.0
2021-08-12 13:00:00,23.88,23.9,23.82,23.84,48417.0,23.773,23.7929,23.7133,23.7332,48417.0
2021-08-12 13:10:00,23.84,23.84,23.78,23.79,12482.0,23.7332,23.7332,23.6735,23.6834,12482.0
2021-08-12 13:20:00,23.78,23.78,23.61,23.7,83546.0,23.6735,23.6735,23.5042,23.5938,83546.0
2021-08-12 13:30:00,23.69,23.77,23.66,23.75,110281.0,23.5839,23.6635,23.554,23.6436,110281.0
2021-08-12 13:40:00,23.74,23.86,23.74,23.85,36800.0,23.6337,23.7531,23.6337,23.7432,36800.0
2021-08-12 13:50:00,23.85,23.85,23.81,23.82,41249.0,23.7432,23.7432,23.7033,23.7133,41249.0
2021-08-12 14:00:00,23.82,23.87,23.82,23.87,85390.0,23.7133,23.7631,23.7133,23.7631,85390.0
2021-08-12 14:10:00,23.87,23.9,23.74,23.76,76938.0,23.7631,23.7929,23.6337,23.6536,76938.0
2021-08-12 14:20:00,23.77,23.84,23.75,23.84,164706.0,23.6635,23.7332,23.6436,23.7332,164706.0
2021-08-12 14:30:00,23.84,23.86,23.81,23.84,64026.0,23.7332,23.7531,23.7033,23.7332,64026.0
2021-08-12 14:40:00,23.84,23.86,23.81,23.84,59068.0,23.7332,23.7531,23.7033,23.7332,59068.0
2021-08-12 14:50:00,23.84,23.84,23.77,23.83,93902.0,23.7332,23.7332,23.6635,23.7233,93902.0
2021-08-12 15:00:00,23.83,23.88,23.79,23.83,80490.0,23.7233,23.773,23.6834,23.7233,80490.0
2021-08-12 15:10:00,23.83,23.89,23.79,23.89,73763.0,23.7233,23.783,23.6834,23.783,73763.0
2021-08-12 15:20:00,23.88,23.98,23.86,23.95,117045.0,23.773,23.8726,23.7531,23.8427,117045.0
2021-08-12 15:30:00,23.95,24.01,23.93,23.98,136112.0,23.8427,23.9024,23.8228,23.8726,136112.0
2021-08-12 15:40:00,23.98,24.08,23.94,23.95,191170.0,23.8726,23.9721,23.8328,23.8427,191170.0
2021-08-12 15:50:00,23.95,24.02,23.93,23.99,432695.0,23.8427,23.9124,23.8228,23.8825,432695.0
2021-08-13 09:30:00,24.27,24.28,23.86,23.88,162991.0,24.1613,24.1712,23.7531,23.773,162991.0
2021-08-13 09:40:00,23.84,23.93,23.73,23.78,48745.0,23.7332,23.8228,23.6237,23.6735,48745.0
2021-08-13 09:50:00,23.8,23.83,23.71,23.81,84545.0,23.6934,23.7233,23.6038,23.7033,84545.0
2021-08-13 10:00:00,23.85,24.07,23.84,24.02,75230.0,23.7432,23.9622,23.7332,23.9124,75230.0
2021-08-13 10:10:00,24.0,24.1,24.0,24.08,39370.0,23.8925,23.992,23.8925,23.9721,39370.0
2021-08-13 10:20:00,24.09,24.18,24.06,24.15,110200.0,23.9821,24.0717,23.9522,24.0418,110200.0
2021-08-13 10:30:00,24.14,24.3,24.12,24.22,102374.0,24.0319,24.1911,24.012,24.1115,102374.0
2021-08-13 10:40:00,24.23,24.27,24.18,24.19,58633.0,24.1215,24.1613,24.0717,24.0816,58633.0
2021-08-13 10:50:00,24.18,24.22,24.1,24.18,52002.0,24.0717,24.1115,23.992,24.0717,52002.0
2021-08-13 11:00:00,24.19,24.31,24.16,24.29,75376.0,24.0816,24.2011,24.0518,24.1812,75376.0
2021-08-13 11:10:00,24.29,24.42,24.29,24.41,123267.0,24.1812,24.3106,24.1812,24.3007,123267.0
2021-08-13 11:20:00,24.41,24.44,24.36,24.38,109521.0,24.3007,24.3305,24.2509,24.2708,109521.0
2021-08-13 11:30:00,24.38,24.46,24.35,24.45,125133.0,24.2708,24.3504,24.2409,24.3405,125133.0
2021-08-13 11:40:00,24.44,24.53,24.44,24.5,59044.0,24.3305,24.4201,24.3305,24.3902,59044.0
2021-08-13 11:50:00,24.51,24.6,24.49,24.59,106485.0,24.4002,24.4898,24.3803,24.4798,106485.0
2021-08-13 12:00:00,24.6,24.7,24.59,24.67,188638.0,24.4898,24.5894,24.4798,24.5595,188638.0
2021-08-13 12:10:00,24.67,24.75,24.65,24.73,73542.0,24.5595,24.6391,24.5396,24.6192,73542.0
2021-08-13 12:20:00,24.73,24.84,24.68,24.75,142195.0,24.6192,24.7287,24.5694,24.6391,142195.0
2021-08-13 12:30:00,24.74,24.74,24.46,24.46,79375.0,24.6292,24.6292,24.3504,24.3504,79375.0
2021-08-13 12:40:00,24.46,24.51,24.39,24.39,24034.0,24.3504,24.4002,24.2807,24.2807,24034.0
2021-08-13 12:50:00,24.38,24.51,24.38,24.51,287842.0,24.2708,24.4002,24.2708,24.4002,287842.0
2021-08-13 13:00:00,24.51,24.57,24.5,24.51,21423.0,24.4002,24.4599,24.3902,24.4002,21423.0
2021-08-13 13:10:00,24.53,24.65,24.53,24.63,53242.0,24.4201,24.5396,24.4201,24.5197,53242.0
2021-08-13 13:20:00,24.63,24.69,24.6,24.67,59052.0,24.5197,24.5794,24.4898,24.5595,59052.0
2021-08-13 13:30:00,24.67,24.73,24.63,24.71,49090.0,24.5595,24.6192,24.5197,24.5993,49090.0
2021-08-13 13:40:00,24.7,24.73,24.57,24.6,64263.0,24.5894,24.6192,24.4599,24.4898,64263.0
2021-08-13 13:50:00,24.61,24.71,24.6,24.68,71895.0,24.4998,24.5993,24.4898,24.5694,71895.0
2021-08-13 14:00:00,24.68,24.83,24.68,24.82,114987.0,24.5694,24.7188,24.5694,24.7088,114987.0
2021-08-13 14:10:00,24.81,24.87,24.8,24.83,87390.0,24.6989,24.7586,24.6889,24.7188,87390.0
2021-08-13 14:20:00,24.83,24.88,24.8,24.84,109377.0,24.7188,24.7685,24.6889,24.7287,109377.0
2021-08-13 14:30:00,24.83,24.87,24.78,24.8,60071.0,24.7188,24.7586,24.669,24.6889,60071.0
2021-08-13 14:40:00,24.81,24.81,24.74,24.79,75621.0,24.6989,24.6989,24.6292,24.679,75621.0
2021-08-13 14:50:00,24.79,24.86,24.78,24.82,68060.0,24.679,24.7486,24.669,24.7088,68060.0
2021-08-13 15:00:00,24.82,24.82,24.75,24.78,51706.0,24.7088,24.7088,24.6391,24.669,51706.0
2021-08-13 15:10:00,24.77,24.83,24.75,24.79,81899.0,24.659,24.7188,24.6391,24.679,81899.0
2021-08-13 15:20:00,24.78,24.83,24.77,24.8,55292.0,24.669,24.7188,24.659,24.6889,55292.0
2021-08-13 15:30:00,24.8,24.81,24.74,24.79,200669.0,24.6889,24.6989,24.6292,24.679,200669.0
2021-08-13 15:40:00,24.8,24.81,24.75,24.79,181137.0,24.6889,24.6989,24.6391,24.679,181137.0
2021-08-13 15:50:00,24.79,24.95,24.79,24.93,803971.0,24.679,24.8382,24.679,24.8183,803971.0
2021-08-16 09:30:00,24.77,24.89,24.69,24.73,165105.0,24.659,24.7785,24.5794,24.6192,165105.0
2021-08-16 09:40:00,24.72,24.72,24.55,24.64,79598.0,24.6093,24.6093,24.44,24.5296,79598.0
2021-08-16 09:50:00,24.64,24.68,24.45,24.61,102008.0,24.5296,24.5694,24.3405,24.4998,102008.0
2021-08-16 10:00:00,24.61,24.66,24.55,24.62,129797.0,24.4998,24.5495,24.44,24.5097,129797.0
2021-08-16 10:10:00,24.6,24.83,24.59,24.63,78419.0,24.4898,24.7188,24.4798,24.5197,78419.0
2021-08-16 10:20:00,24.63,24.69,24.6,24.62,85678.0,24.5197,24.5794,24.4898,24.5097,85678.0
2021-08-16 10:30:00,24.62,24.76,24.6,24.7,72377.0,24.5097,24.6491,24.4898,24.5894,72377.0
2021-08-16 10:40:00,24.7,24.73,24.65,24.68,51376.0,24.5894,24.6192,24.5396,24.5694,51376.0
2021-08-16 10:50:00,24.68,24.77,24.61,24.63,67862.0,24.5694,24.659,24.4998,24.5197,67862.0
2021-08-16 11:00:00,24.63,24.71,24.59,24.67,113628.0,24.5197,24.5993,24.4798,24.5595,113628.0
2021-08-16 11:10:00,24.68,24.7,24.6,24.61,42839.0,24.5694,24.5894,24.4898,24.4998,42839.0
2021-08-16 11:20:00,24.61,24.65,24.6,24.63,152912.0,24.4998,24.5396,24.4898,24.5197,152912.0
2021-08-16 11:30:00,24.63,24.71,24.62,24.67,44773.0,24.5197,24.5993,24.5097,24.5595,44773.0
2021-08-16 11:40:00,24.67,24.71,24.64,24.66,31509.0,24.5595,24.5993,24.5296,24.5495,31509.0
2021-08-16 11:50:00,24.65,24.69,24.62,24.65,43380.0,24.5396,24.5794,24.5097,24.5396,43380.0
2021-08-16 12:00:00,24.65,24.65,24.57,24.6,61976.0,24.5396,24.5396,24.4599,24.4898,61976.0
2021-08-16 12:10:00,24.6,24.63,24.56,24.57,69618.0,24.4898,24.5197,24.45,24.4599,69618.0
2021-08-16 12:20:00,24.58,24.59,24.51,24.55,38387.0,24.4699,24.4798,24.4002,24.44,38387.0
2021-08-16 12:30:00,24.55,24.55,24.51,24.55,28091.0,24.44,24.44,24.4002,24.44,28091.0
2021-08-16 12:40:00,24.55,24.62,24.54,24.59,40959.0,24.44,24.5097,24.4301,24.4798,40959.0
2021-08-16 12:50:00,24.59,24.62,24.56,24.59,34390.0,24.4798,24.5097,24.45,24.4798,34390.0
2021-08-16 13:00:00,24.59,24.61,24.56,24.58,38735.0,24.4798,24.4998,24.45,24.4699,38735.0
2021-08-16 13:10:00,24.58,24.66,24.57,24.66,47685.0,24.4699,24.5495,24.4599,24.5495,47685.0
2021-08-16 13:20:00,24.66,24.72,24.65,24.7,105480.0,24.5495,24.6093,24.5396,24.5894,105480.0
2021-08-16 13:30:00,24.7,24.7,24.65,24.66,24728.0,24.5894,24.5894,24.5396,24.5495,24728.0
2021-08-16 13:40:00,24.66,24.68,24.65,24.67,37964.0,24.5495,24.5694,24.5396,24.5595,37964.0
2021-08-16 13:50:00,24.68,24.71,24.65,24.68,39041.0,24.5694,24.5993,24.5396,24.5694,39041.0
2021-08-16 14:00:00,24.68,24.77,24.64,24.76,90300.0,24.5694,24.659,24.5296,24.6491,90300.0
2021-08-16 14:10:00,24.76,24.83,24.76,24.8,76191.0,24.6491,24.7188,24.6491,24.6889,76191.0
2021-08-16 14:20:00,24.8,24.83,24.79,24.8,113971.0,24.6889,24.7188,24.679,24.6889,113971.0
2021-08-16 14:30:00,24.8,24.81,24.7,24.75,89647.0,24.6889,24.6989,24.5894,24.6391,89647.0
2021-08-16 14:40:00,24.76,24.79,24.75,24.76,38163.0,24.6491,24.679,24.6391,24.6491,38163.0
2021-08-16 14:50:00,24.77,24.78,24.75,24.76,39014.0,24.659,24.669,24.6391,24.6491,39014.0
2021-08-16 15:00:00,24.76,24.83,24.75,24.8,75517.0,24.6491,24.7188,24.6391,24.6889,75517.0
2021-08-16 15:10:00,24.8,24.81,24.76,24.78,71253.0,24.6889,24.6989,24.6491,24.669,71253.0
2021-08-16 15:20:00,24.78,24.8,24.76,24.78,107846.0,24.669,24.6889,24.6491,24.669,107846.0
2021-08-16 15:30:00,24.78,24.78,24.73,24.73,95610.0,24.669,24.669,24.6192,24.6192,95610.0
2021-08-16 15:40:00,24.74,24.81,24.73,24.8,194802.0,24.6292,24.6989,24.6192,24.6889,194802.0
2021-08-16 15:50:00,24.8,24.91,24.75,24.84,1407091.0,24.6889,24.7984,24.6391,24.7287,1407091.0
2021-08-17 09:30:00,24.5,24.53,24.04,24.39,266710.0,24.3902,24.4201,23.9323,24.2807,266710.0
2021-08-17 09:40:00,24.37,24.48,24.21,24.43,134846.0,24.2608,24.3703,24.1015,24.3206,134846.0
2021-08-17 09:50:00,24.42,24.52,24.35,24.44,136555.0,24.3106,24.4102,24.2409,24.3305,136555.0
2021-08-17 10:00:00,24.43,24.49,24.31,24.37,109193.0,24.3206,24.3803,24.2011,24.2608,109193.0
2021-08-17 10:10:00,24.37,24.49,24.25,24.25,204694.0,24.2608,24.3803,24.1414,24.1414,204694.0
2021-08-17 10:20:00,24.26,24.6,24.25,24.56,86075.0,24.1513,24.4898,24.1414,24.45,86075.0
2021-08-17 10:30:00,24.56,24.59,24.42,24.57,79258.0,24.45,24.4798,24.3106,24.4599,79258.0
2021-08-17 10:40:00,24.58,24.67,24.57,24.64,87062.0,24.4699,24.5595,24.4599,24.5296,87062.0
2021-08-17 10:50:00,24.63,24.68,24.54,24.57,56524.0,24.5197,24.5694,24.4301,24.4599,56524.0
2021-08-17 11:00:00,24.57,24.58,24.44,24.47,63094.0,24.4599,24.4699,24.3305,24.3604,63094.0
2021-08-17 11:10:00,24.46,24.47,24.36,24.4,50636.0,24.3504,24.3604,24.2509,24.2907,50636.0
2021-08-17 11:20:00,24.41,24.43,24.3,24.3,51509.0,24.3007,24.3206,24.1911,24.1911,51509.0
2021-08-17 11:30:00,24.3,24.3,24.2,24.21,64547.0,24.1911,24.1911,24.0916,24.1015,64547.0
2021-08-17 11:40:00,24.21,24.23,24.16,24.2,50281.0,24.1015,24.1215,24.0518,24.0916,50281.0
2021-08-17 11:50:00,24.2,24.23,24.17,24.21,50635.0,24.0916,24.1215,24.0617,24.1015,50635.0
2021-08-17 12:00:00,24.23,24.27,24.18,24.25,37895.0,24.1215,24.1613,24.0717,24.1414,37895.0
2021-08-17 12:10:00,24.25,24.26,24.13,24.14,46880.0,24.1414,24.1513,24.0219,24.0319,46880.0
2021-08-17 12:20:00,24.13,24.16,24.08,24.09,68063.0,24.0219,24.0518,23.9721,23.9821,68063.0
2021-08-17 12:30:00,24.09,24.1,24.03,24.07,58503.0,23.9821,23.992,23.9224,23.9622,58503.0
2021-08-17 12:40:00,24.08,24.1,24.03,24.05,47075.0,23.9721,23.992,23.9224,23.9423,47075.0
2021-08-17 12:50:00,24.05,24.12,24.01,24.06,66205.0,23.9423,24.012,23.9024,23.9522,66205.0
2021-08-17 13:00:00,24.07,24.29,24.06,24.26,54150.0,23.9622,24.1812,23.9522,24.1513,54150.0
2021-08-17 13:10:00,24.25,24.3,24.23,24.29,37605.0,24.1414,24.1911,24.1215,24.1812,37605.0
2021-08-17 13:20:00,24.3,24.3,24.25,24.27,34384.0,24.1911,24.1911,24.1414,24.1613,34384.0
2021-08-17 13:30:00,24.27,24.27,24.19,24.19,50598.0,24.1613,24.1613,24.0816,24.0816,50598.0
2021-08-17 13:40:00,24.2,24.2,24.12,24.13,29636.0,24.0916,24.0916,24.012,24.0219,29636.0
2021-08-17 13:50:00,24.13,24.19,24.09,24.17,47075.0,24.0219,24.0816,23.9821,24.0617,47075.0
2021-08-17 14:00:00,24.17,24.18,24.09,24.13,55608.0,24.0617,24.0717,23.9821,24.0219,55608.0
2021-08-17 14:10:00,24.14,24.14,24.08,24.13,34222.0,24.0319,24.0319,23.9721,24.0219,34222.0
2021-08-17 14:20:00,24.13,24.13,24.04,24.08,38578.0,24.0219,24.0219,23.9323,23.9721,38578.0
2021-08-17 14:30:00,24.08,24.13,24.07,24.1,31415.0,23.9721,24.0219,23.9622,23.992,31415.0
2021-08-17 14:40:00,24.1,24.15,24.08,24.14,33061.0,23.992,24.0418,23.9721,24.0319,33061.0
2021-08-17 14:50:00,24.13,24.17,24.1,24.16,49193.0,24.0219,24.0617,23.992,24.0518,49193.0
2021-08-17 15:00:00,24.16,24.18,24.13,24.16,63295.0,24.0518,24.0717,24.0219,24.0518,63295.0
2021-08-17 15:10:00,24.15,24.16,24.05,24.08,57235.0,24.0418,24.0518,23.9423,23.9721,57235.0
2021-08-17 15:20:00,24.08,24.08,24.02,24.08,54245.0,23.9721,23.9721,23.9124,23.9721,54245.0
2021-08-17 15:30:00,24.08,24.11,24.03,24.05,89823.0,23.9721,24.002,23.9224,23.9423,89823.0
2021-08-17 15:40:00,24.04,24.04,23.97,24.01,161721.0,23.9323,23.9323,23.8626,23.9024,161721.0
2021-08-17 15:50:00,24.0,24.09,24.0,24.06,397463.0,23.8925,23.9821,23.8925,23.9522,397463.0
2021-08-18 09:30:00,24.32,24.5,24.18,24.36,232035.0,24.2111,24.3902,24.0717,24.2509,232035.0
2021-08-18 09:40:00,24.36,24.47,24.07,24.07,220571.0,24.2509,24.3604,23.9622,23.9622,220571.0
2021-08-18 09:50:00,24.07,24.33,24.0,24.3,165261.0,23.9622,24.221,23.8925,24.1911,165261.0
2021-08-18 10:00:00,24.29,24.37,24.08,24.11,163931.0,24.1812,24.2608,23.9721,24.002,163931.0
2021-08-18 10:10:00,24.1,24.25,24.1,24.23,141673.0,23.992,24.1414,23.992,24.1215,141673.0
2021-08-18 10:20:00,24.22,24.3,24.17,24.21,102626.0,24.1115,24.1911,24.0617,24.1015,102626.0
2021-08-18 10:30:00,24.22,24.22,24.0,24.08,183484.0,24.1115,24.1115,23.8925,23.9721,183484.0
2021-08-18 10:40:00,24.07,24.25,24.07,24.22,63452.0,23.9622,24.1414,23.9622,24.1115,63452.0
2021-08-18 10:50:00,24.22,24.36,24.2,24.34,82451.0,24.1115,24.2509,24.0916,24.231,82451.0
2021-08-18 11:00:00,24.34,24.45,24.26,24.4,80153.0,24.231,24.3405,24.1513,24.2907,80153.0
2021-08-18 11:10:00,24.4,24.63,24.37,24.56,123872.0,24.2907,24.5197,24.2608,24.45,123872.0
2021-08-18 11:20:00,24.56,24.75,24.56,24.74,84032.0,24.45,24.6391,24.45,24.6292,84032.0
2021-08-18 11:30:00,24.75,24.77,24.68,24.77,117240.0,24.6391,24.659,24.5694,24.659,117240.0
2021-08-18 11:40:00,24.77,24.83,24.74,24.81,59118.0,24.659,24.7188,24.6292,24.6989,59118.0
2021-08-18 11:50:00,24.81,24.88,24.75,24.82,105947.0,24.6989,24.7685,24.6391,24.7088,105947.0
2021-08-18 12:00:00,24.82,25.0,24.82,25.0,275722.0,24.7088,24.888,24.7088,24.888,275722.0
2021-08-18 12:10:00,25.0,25.17,24.99,25.14,206027.0,24.888,25.0572,24.8781,25.0274,206027.0
2021-08-18 12:20:00,25.14,25.2,25.08,25.16,282972.0,25.0274,25.0871,24.9677,25.0473,282972.0
2021-08-18 12:30:00,25.16,25.29,25.1,25.25,441085.0,25.0473,25.1767,24.9876,25.1369,441085.0
2021-08-18 12:40:00,25.25,25.27,25.18,25.21,66760.0,25.1369,25.1568,25.0672,25.0971,66760.0
2021-08-18 12:50:00,25.2,25.24,25.17,25.23,51888.0,25.0871,25.1269,25.0572,25.117,51888.0
2021-08-18 13:00:00,25.24,25.28,25.21,25.28,33477.0,25.1269,25.1668,25.0971,25.1668,33477.0
2021-08-18 13:10:00,25.28,25.4,25.26,25.39,113767.0,25.1668,25.2862,25.1468,25.2763,113767.0
2021-08-18 13:20:00,25.39,25.5,25.35,25.49,90105.0,25.2763,25.3858,25.2364,25.3758,90105.0
2021-08-18 13:30:00,25.5,25.51,25.36,25.37,55854.0,25.3858,25.3957,25.2464,25.2564,55854.0
2021-08-18 13:40:00,25.37,25.47,25.37,25.46,67691.0,25.2564,25.3559,25.2564,25.3459,67691.0
2021-08-18 13:50:00,25.45,25.47,25.41,25.46,73593.0,25.336,25.3559,25.2962,25.3459,73593.0
2021-08-18 14:00:00,25.45,25.56,25.45,25.49,48406.0,25.336,25.4455,25.336,25.3758,48406.0
2021-08-18 14:10:00,25.5,25.53,25.4,25.46,161253.0,25.3858,25.4156,25.2862,25.3459,161253.0
2021-08-18 14:20:00,25.47,25.54,25.45,25.51,57879.0,25.3559,25.4256,25.336,25.3957,57879.0
2021-08-18 14:30:00,25.51,25.54,25.4,25.49,107198.0,25.3957,25.4256,25.2862,25.3758,107198.0
2021-08-18 14:40:00,25.49,25.51,25.36,25.4,88269.0,25.3758,25.3957,25.2464,25.2862,88269.0
2021-08-18 14:50:00,25.4,25.43,25.3,25.32,127071.0,25.2862,25.3161,25.1867,25.2066,127071.0
2021-08-18 15:00:00,25.32,25.37,25.3,25.36,66824.0,25.2066,25.2564,25.1867,25.2464,66824.0
2021-08-18 15:10:00,25.35,25.43,25.35,25.39,154389.0,25.2364,25.3161,25.2364,25.2763,154389.0
2021-08-18 15:20:00,25.39,25.39,25.34,25.37,228840.0,25.2763,25.2763,25.2265,25.2564,228840.0
2021-08-18 15:30:00,25.36,25.36,25.24,25.29,218337.0,25.2464,25.2464,25.1269,25.1767,218337.0
2021-08-18 15:40:00,25.29,25.29,25.16,25.2,200926.0,25.1767,25.1767,25.0473,25.0871,200926.0
2021-08-18 15:50:00,25.2,25.32,25.14,25.18,591586.0,25.0871,25.2066,25.0274,25.0672,591586.0
2021-08-19 09:30:00,24.59,25.08,24.45,24.95,337609.0,24.4798,24.9677,24.3405,24.8382,337609.0
2021-08-19 09:40:00,24.96,25.42,24.96,25.34,360435.0,24.8482,25.3061,24.8482,25.2265,360435.0
2021-08-19 09:50:00,25.32,25.75,25.3,25.68,223142.0,25.2066,25.6346,25.1867,25.565,223142.0
2021-08-19 10:00:00,25.68,25.71,25.47,25.65,163947.0,25.565,25.5948,25.3559,25.5351,163947.0
2021-08-19 10:10:00,25.65,25.8,25.62,25.73,325996.0,25.5351,25.6844,25.5052,25.6147,325996.0
2021-08-19 10:20:00,25.73,25.74,25.39,25.54,186998.0,25.6147,25.6247,25.2763,25.4256,186998.0
2021-08-19 10:30:00,25.55,25.64,25.42,25.61,186153.0,25.4355,25.5251,25.3061,25.4953,186153.0
2021-08-19 10:40:00,25.61,25.78,25.6,25.74,287690.0,25.4953,25.6645,25.4853,25.6247,287690.0
2021-08-19 10:50:00,25.74,25.89,25.67,25.85,280915.0,25.6247,25.774,25.555,25.7342,280915.0
2021-08-19 11:00:00,25.85,25.92,25.69,25.76,223396.0,25.7342,25.8039,25.5749,25.6446,223396.0
2021-08-19 11:10:00,25.76,25.96,25.65,25.93,265150.0,25.6446,25.8437,25.5351,25.8138,265150.0
2021-08-19 11:20:00,25.93,25.96,25.86,25.94,152213.0,25.8138,25.8437,25.7442,25.8238,152213.0
2021-08-19 11:30:00,25.93,26.08,25.83,25.87,229621.0,25.8138,25.9632,25.7143,25.7541,229621.0
2021-08-19 11:40:00,25.87,26.12,25.87,26.08,186849.0,25.7541,26.003,25.7541,25.9632,186849.0
2021-08-19 11:50:00,26.08,26.22,26.03,26.21,199754.0,25.9632,26.1025,25.9134,26.0926,199754.0
2021-08-19 12:00:00,26.22,26.24,25.96,26.02,308195.0,26.1025,26.1225,25.8437,25.9034,308195.0
2021-08-19 12:10:00,26.02,26.24,26.01,26.11,127061.0,25.9034,26.1225,25.8935,25.993,127061.0
2021-08-19 12:20:00,26.11,26.27,26.1,26.27,165397.0,25.993,26.1523,25.9831,26.1523,165397.0
2021-08-19 12:30:00,26.27,26.45,26.18,26.44,262104.0,26.1523,26.3315,26.0627,26.3216,262104.0
2021-08-19 12:40:00,26.44,26.44,26.27,26.34,191849.0,26.3216,26.3216,26.1523,26.222,191849.0
2021-08-19 12:50:00,26.34,26.54,26.33,26.53,366807.0,26.222,26.4211,26.2121,26.4112,366807.0
2021-08-19 13:00:00,26.53,26.55,26.41,26.5,225881.0,26.4112,26.4311,26.2917,26.3813,225881.0
2021-08-19 13:10:00,26.49,26.58,26.47,26.52,110144.0,26.3713,26.4609,26.3514,26.4012,110144.0
2021-08-19 13:20:00,26.52,26.58,26.41,26.53,173628.0,26.4012,26.4609,26.2917,26.4112,173628.0
2021-08-19 13:30:00,26.53,26.69,26.51,26.66,245173.0,26.4112,26.5704,26.3912,26.5406,245173.0
2021-08-19 13:40:00,26.65,26.69,26.54,26.6,130037.0,26.5306,26.5704,26.4211,26.4808,130037.0
2021-08-19 13:50:00,26.62,26.74,26.59,26.74,180313.0,26.5008,26.6202,26.4709,26.6202,180313.0
2021-08-19 14:00:00,26.73,26.74,26.45,26.58,240692.0,26.6103,26.6202,26.3315,26.4609,240692.0
2021-08-19 14:10:00,26.58,26.6,26.49,26.52,147992.0,26.4609,26.4808,26.3713,26.4012,147992.0
2021-08-19 14:20:00,26.51,26.57,26.5,26.51,98754.0,26.3912,26.451,26.3813,26.3912,98754.0
2021-08-19 14:30:00,26.51,26.68,26.49,26.59,199776.0,26.3912,26.5605,26.3713,26.4709,199776.0
2021-08-19 14:40:00,26.59,26.63,26.58,26.62,182017.0,26.4709,26.5107,26.4609,26.5008,182017.0
2021-08-19 14:50:00,26.61,26.72,26.37,26.44,296590.0,26.4908,26.6003,26.2519,26.3216,296590.0
2021-08-19 15:00:00,26.44,26.61,26.43,26.61,333195.0,26.3216,26.4908,26.3116,26.4908,333195.0
2021-08-19 15:10:00,26.6,26.63,26.58,26.61,233800.0,26.4808,26.5107,26.4609,26.4908,233800.0
2021-08-19 15:20:00,26.61,26.72,26.59,26.63,271585.0,26.4908,26.6003,26.4709,26.5107,271585.0
2021-08-19 15:30:00,26.63,26.67,26.48,26.61,328641.0,26.5107,26.5505,26.3614,26.4908,328641.0
2021-08-19 15:40:00,26.62,26.67,26.52,26.62,548686.0,26.5008,26.5505,26.4012,26.5008,548686.0
2021-08-19 15:50:00,26.62,26.62,26.5,26.55,968971.0,26.5008,26.5008,26.3813,26.4311,968971.0
2021-08-20 09:30:00,26.42,27.07,26.12,26.52,477848.0,26.3016,26.9487,26.003,26.4012,477848.0
2021-08-20 09:40:00,26.51,26.99,26.49,26.69,253333.0,26.3912,26.8691,26.3713,26.5704,253333.0
2021-08-20 09:50:00,26.7,26.77,26.49,26.58,206362.0,26.5804,26.6501,26.3713,26.4609,206362.0
2021-08-20 10:00:00,26.58,26.72,26.49,26.6,200089.0,26.4609,26.6003,26.3713,26.4808,200089.0
2021-08-20 10:10:00,26.58,26.58,26.17,26.18,248925.0,26.4609,26.4609,26.0528,26.0627,248925.0
2021-08-20 10:20:00,26.18,26.22,26.01,26.08,143149.0,26.0627,26.1025,25.8935,25.9632,143149.0
2021-08-20 10:30:00,26.09,26.3,26.08,26.28,101730.0,25.9731,26.1822,25.9632,26.1623,101730.0
2021-08-20 10:40:00,26.28,26.28,26.01,26.1,96371.0,26.1623,26.1623,25.8935,25.9831,96371.0
2021-08-20 10:50:00,26.11,26.2,26.07,26.14,78986.0,25.993,26.0826,25.9532,26.0229,78986.0
2021-08-20 11:00:00,26.14,26.17,26.04,26.12,76157.0,26.0229,26.0528,25.9234,26.003,76157.0
2021-08-20 11:10:00,26.11,26.21,26.07,26.21,67405.0,25.993,26.0926,25.9532,26.0926,67405.0
2021-08-20 11:20:00,26.2,26.29,26.12,26.17,74065.0,26.0826,26.1722,26.003,26.0528,74065.0
2021-08-20 11:30:00,26.18,26.24,26.17,26.21,70131.0,26.0627,26.1225,26.0528,26.0926,70131.0
2021-08-20 11:40:00,26.22,26.23,26.08,26.09,53595.0,26.1025,26.1125,25.9632,25.9731,53595.0
2021-08-20 11:50:00,26.09,26.17,26.06,26.15,45686.0,25.9731,26.0528,25.9433,26.0329,45686.0
2021-08-20 12:00:00,26.14,26.21,26.13,26.17,60634.0,26.0229,26.0926,26.0129,26.0528,60634.0
2021-08-20 12:10:00,26.17,26.19,26.09,26.1,33089.0,26.0528,26.0727,25.9731,25.9831,33089.0
2021-08-20 12:20:00,26.1,26.12,26.02,26.02,40524.0,25.9831,26.003,25.9034,25.9034,40524.0
2021-08-20 12:30:00,26.01,26.09,26.01,26.03,34968.0,25.8935,25.9731,25.8935,25.9134,34968.0
2021-08-20 12:40:00,26.03,26.06,26.0,26.06,53903.0,25.9134,25.9433,25.8835,25.9433,53903.0
2021-08-20 12:50:00,26.06,26.09,26.0,26.03,42704.0,25.9433,25.9731,25.8835,25.9134,42704.0
2021-08-20 13:00:00,26.04,26.11,26.03,26.05,68017.0,25.9234,25.993,25.9134,25.9333,68017.0
2021-08-20 13:10:00,26.05,26.09,26.0,26.01,45153.0,25.9333,25.9731,25.8835,25.8935,45153.0
2021-08-20 13:20:00,26.01,26.06,26.01,26.05,51711.0,25.8935,25.9433,25.8935,25.9333,51711.0
2021-08-20 13:30:00,26.05,26.06,25.86,25.87,164096.0,25.9333,25.9433,25.7442,25.7541,164096.0
2021-08-20 13:40:00,25.87,25.87,25.81,25.84,40747.0,25.7541,25.7541,25.6944,25.7242,40747.0
2021-08-20 13:50:00,25.84,25.85,25.66,25.72,90612.0,25.7242,25.7342,25.5451,25.6048,90612.0
2021-08-20 14:00:00,25.73,25.77,25.63,25.63,70882.0,25.6147,25.6546,25.5152,25.5152,70882.0
2021-08-20 14:10:00,25.63,25.64,25.53,25.55,80169.0,25.5152,25.5251,25.4156,25.4355,80169.0
2021-08-20 14:20:00,25.56,25.76,25.5,25.71,133571.0,25.4455,25.6446,25.3858,25.5948,133571.0
2021-08-20 14:30:00,25.7,25.79,25.69,25.79,54049.0,25.5849,25.6745,25.5749,25.6745,54049.0
2021-08-20 14:40:00,25.79,25.79,25.69,25.72,57321.0,25.6745,25.6745,25.5749,25.6048,57321.0
2021-08-20 14:50:00,25.72,25.76,25.7,25.75,46941.0,25.6048,25.6446,25.5849,25.6346,46941.0
2021-08-20 15:00:00,25.75,25.78,25.7,25.71,93219.0,25.6346,25.6645,25.5849,25.5948,93219.0
2021-08-20 15:10:00,25.71,25.77,25.7,25.72,62740.0,25.5948,25.6546,25.5849,25.6048,62740.0
2021-08-20 15:20:00,25.71,25.97,25.69,25.96,277585.0,25.5948,25.8537,25.5749,25.8437,277585.0
2021-08-20 15:30:00,25.96,26.11,25.95,26.08,294270.0,25.8437,25.993,25.8338,25.9632,294270.0
2021-08-20 15:40:00,26.08,26.18,26.07,26.14,389673.0,25.9632,26.0627,25.9532,26.0229,389673.0
2021-08-20 15:50:00,26.14,26.34,26.14,26.28,1162888.0,26.0229,26.222,26.0229,26.1623,1162888.0
2021-08-23 09:30:00,26.16,26.6,26.15,26.31,217778.0,26.0428,26.4808,26.0329,26.1921,217778.0
2021-08-23 09:40:00,26.29,26.3,26.02,26.2,184293.0,26.1722,26.1822,25.9034,26.0826,184293.0
2021-08-23 09:50:00,26.2,26.44,26.12,26.26,132918.0,26.0826,26.3216,26.003,26.1424,132918.0
2021-08-23 10:00:00,26.27,26.36,26.05,26.05,67319.0,26.1523,26.2419,25.9333,25.9333,67319.0
2021-08-23 10:10:00,26.06,26.1,25.97,25.97,93400.0,25.9433,25.9831,25.8537,25.8537,93400.0
2021-08-23 10:20:00,25.96,26.1,25.91,26.09,84330.0,25.8437,25.9831,25.7939,25.9731,84330.0
2021-08-23 10:30:00,26.09,26.35,26.08,26.34,87677.0,25.9731,26.232,25.9632,26.222,87677.0
2021-08-23 10:40:00,26.36,26.62,26.28,26.58,96616.0,26.2419,26.5008,26.1623,26.4609,96616.0
2021-08-23 10:50:00,26.58,26.67,26.51,26.58,99008.0,26.4609,26.5505,26.3912,26.4609,99008.0
2021-08-23 11:00:00,26.58,26.58,26.5,26.57,45602.0,26.4609,26.4609,26.3813,26.451,45602.0
2021-08-23 11:10:00,26.58,26.61,26.53,26.6,65584.0,26.4609,26.4908,26.4112,26.4808,65584.0
2021-08-23 11:20:00,26.59,26.73,26.58,26.68,58696.0,26.4709,26.6103,26.4609,26.5605,58696.0
2021-08-23 11:30:00,26.69,26.75,26.63,26.72,71177.0,26.5704,26.6302,26.5107,26.6003,71177.0
2021-08-23 11:40:00,26.73,26.74,26.69,26.73,54121.0,26.6103,26.6202,26.5704,26.6103,54121.0
2021-08-23 11:50:00,26.73,26.82,26.72,26.79,54092.0,26.6103,26.6999,26.6003,26.67,54092.0
2021-08-23 12:00:00,26.8,26.92,26.8,26.9,46344.0,26.6799,26.7994,26.6799,26.7795,46344.0
2021-08-23 12:10:00,26.91,27.03,26.9,27.03,148414.0,26.7895,26.9089,26.7795,26.9089,148414.0
2021-08-23 12:20:00,27.02,27.05,26.99,27.03,37814.0,26.899,26.9288,26.8691,26.9089,37814.0
2021-08-23 12:30:00,27.03,27.11,27.01,27.05,55887.0,26.9089,26.9886,26.889,26.9288,55887.0
2021-08-23 12:40:00,27.05,27.1,27.0,27.02,56147.0,26.9288,26.9786,26.8791,26.899,56147.0
2021-08-23 12:50:00,27.02,27.08,27.01,27.05,42200.0,26.899,26.9587,26.889,26.9288,42200.0
2021-08-23 13:00:00,27.06,27.09,27.01,27.01,48419.0,26.9388,26.9686,26.889,26.889,48419.0
2021-08-23 13:10:00,27.01,27.08,27.0,27.08,66415.0,26.889,26.9587,26.8791,26.9587,66415.0
2021-08-23 13:20:00,27.08,27.15,27.05,27.1,50143.0,26.9587,27.0284,26.9288,26.9786,50143.0
2021-08-23 13:30:00,27.11,27.16,27.1,27.11,30583.0,26.9886,27.0383,26.9786,26.9886,30583.0
2021-08-23 13:40:00,27.11,27.19,27.07,27.16,53779.0,26.9886,27.0682,26.9487,27.0383,53779.0
2021-08-23 13:50:00,27.15,27.24,27.14,27.24,60454.0,27.0284,27.118,27.0184,27.118,60454.0
2021-08-23 14:00:00,27.25,27.26,27.18,27.25,75544.0,27.1279,27.1379,27.0582,27.1279,75544.0
2021-08-23 14:10:00,27.25,27.32,27.23,27.32,94046.0,27.1279,27.1976,27.108,27.1976,94046.0
2021-08-23 14:20:00,27.32,27.36,27.27,27.36,98668.0,27.1976,27.2374,27.1478,27.2374,98668.0
2021-08-23 14:30:00,27.35,27.36,27.29,27.33,66431.0,27.2275,27.2374,27.1678,27.2076,66431.0
2021-08-23 14:40:00,27.33,27.39,27.27,27.33,98739.0,27.2076,27.2673,27.1478,27.2076,98739.0
2021-08-23 14:50:00,27.34,27.38,27.32,27.34,207153.0,27.2175,27.2573,27.1976,27.2175,207153.0
2021-08-23 15:00:00,27.35,27.42,27.33,27.41,110228.0,27.2275,27.2972,27.2076,27.2872,110228.0
2021-08-23 15:10:00,27.41,27.42,27.34,27.37,73818.0,27.2872,27.2972,27.2175,27.2474,73818.0
2021-08-23 15:20:00,27.36,27.42,27.35,27.42,84592.0,27.2374,27.2972,27.2275,27.2972,84592.0
2021-08-23 15:30:00,27.42,27.5,27.42,27.48,183112.0,27.2972,27.3768,27.2972,27.3569,183112.0
2021-08-23 15:40:00,27.48,27.5,27.43,27.48,233339.0,27.3569,27.3768,27.3071,27.3569,233339.0
2021-08-23 15:50:00,27.47,27.48,27.34,27.41,570271.0,27.3469,27.3569,27.2175,27.2872,570271.0
2021-08-24 09:30:00,28.55,28.98,28.5,28.75,493136.0,28.4221,28.8502,28.3723,28.6212,493136.0
2021-08-24 09:40:00,28.74,28.97,28.55,28.74,428903.0,28.6113,28.8402,28.4221,28.6113,428903.0
2021-08-24 09:50:00,28.7,28.8,28.4,28.56,407937.0,28.5714,28.671,28.2728,28.4321,407937.0
2021-08-24 10:00:00,28.55,28.67,28.29,28.32,209133.0,28.4221,28.5416,28.1633,28.1931,209133.0
2021-08-24 10:10:00,28.31,28.34,28.16,28.27,366479.0,28.1832,28.213,28.0339,28.1434,366479.0
2021-08-24 10:20:00,28.26,28.32,28.08,28.09,218461.0,28.1334,28.1931,27.9542,27.9642,218461.0
2021-08-24 10:30:00,28.1,28.47,28.1,28.43,143900.0,27.9741,28.3425,27.9741,28.3026,143900.0
2021-08-24 10:40:00,28.42,28.45,28.3,28.38,103598.0,28.2927,28.3226,28.1732,28.2529,103598.0
2021-08-24 10:50:00,28.39,28.58,28.39,28.51,79557.0,28.2628,28.452,28.2628,28.3823,79557.0
2021-08-24 11:00:00,28.5,28.75,28.38,28.75,176133.0,28.3723,28.6212,28.2529,28.6212,176133.0
2021-08-24 11:10:00,28.76,28.89,28.71,28.83,211662.0,28.6312,28.7606,28.5814,28.7009,211662.0
2021-08-24 11:20:00,28.84,28.89,28.66,28.74,158651.0,28.7108,28.7606,28.5316,28.6113,158651.0
2021-08-24 11:30:00,28.74,28.75,28.57,28.75,149722.0,28.6113,28.6212,28.442,28.6212,149722.0
2021-08-24 11:40:00,28.74,28.86,28.71,28.84,117665.0,28.6113,28.7307,28.5814,28.7108,117665.0
2021-08-24 11:50:00,28.84,28.88,28.8,28.86,117750.0,28.7108,28.7506,28.671,28.7307,117750.0
2021-08-24 12:00:00,28.87,28.93,28.77,28.79,139090.0,28.7407,28.8004,28.6411,28.661,139090.0
2021-08-24 12:10:00,28.8,28.85,28.73,28.74,80434.0,28.671,28.7208,28.6013,28.6113,80434.0
2021-08-24 12:20:00,28.73,28.78,28.65,28.7,65035.0,28.6013,28.6511,28.5217,28.5714,65035.0
2021-08-24 12:30:00,28.7,28.78,28.68,28.77,56363.0,28.5714,28.6511,28.5515,28.6411,56363.0
2021-08-24 12:40:00,28.78,28.82,28.72,28.82,99858.0,28.6511,28.6909,28.5913,28.6909,99858.0
2021-08-24 12:50:00,28.81,28.86,28.78,28.83,54111.0,28.6809,28.7307,28.6511,28.7009,54111.0
2021-08-24 13:00:00,28.83,28.87,28.79,28.84,76741.0,28.7009,28.7407,28.661,28.7108,76741.0
2021-08-24 13:10:00,28.84,28.84,28.74,28.81,57190.0,28.7108,28.7108,28.6113,28.6809,57190.0
2021-08-24 13:20:00,28.82,28.82,28.7,28.73,78552.0,28.6909,28.6909,28.5714,28.6013,78552.0
2021-08-24 13:30:00,28.73,28.84,28.71,28.83,67985.0,28.6013,28.7108,28.5814,28.7009,67985.0
2021-08-24 13:40:00,28.83,28.88,28.78,28.88,69794.0,28.7009,28.7506,28.6511,28.7506,69794.0
2021-08-24 13:50:00,28.88,29.05,28.88,29.0,174183.0,28.7506,28.9199,28.7506,28.8701,174183.0
2021-08-24 14:00:00,29.0,29.03,28.92,28.96,63048.0,28.8701,28.9,28.7904,28.8303,63048.0
2021-08-24 14:10:00,28.96,28.97,28.89,28.93,63335.0,28.8303,28.8402,28.7606,28.8004,63335.0
2021-08-24 14:20:00,28.93,28.94,28.84,28.9,70006.0,28.8004,28.8104,28.7108,28.7705,70006.0
2021-08-24 14:30:00,28.91,28.97,28.89,28.94,61473.0,28.7805,28.8402,28.7606,28.8104,61473.0
2021-08-24 14:40:00,28.94,28.98,28.91,28.94,69770.0,28.8104,28.8502,28.7805,28.8104,69770.0
2021-08-24 14:50:00,28.95,28.97,28.92,28.94,46722.0,28.8203,28.8402,28.7904,28.8104,46722.0
2021-08-24 15:00:00,28.94,28.97,28.88,28.96,94225.0,28.8104,28.8402,28.7506,28.8303,94225.0
2021-08-24 15:10:00,28.96,29.03,28.95,28.96,125622.0,28.8303,28.9,28.8203,28.8303,125622.0
2021-08-24 15:20:00,28.96,29.0,28.87,28.95,116250.0,28.8303,28.8701,28.7407,28.8203,116250.0
2021-08-24 15:30:00,28.95,28.99,28.88,28.91,113136.0,28.8203,28.8601,28.7506,28.7805,113136.0
2021-08-24 15:40:00,28.9,28.91,28.76,28.8,261826.0,28.7705,28.7805,28.6312,28.671,261826.0
2021-08-24 15:50:00,28.8,28.85,28.73,28.76,544224.0,28.671,28.7208,28.6013,28.6312,544224.0
2021-08-25 09:30:00,29.24,29.32,28.78,28.85,338295.0,29.109,29.1887,28.6511,28.7208,338295.0
2021-08-25 09:40:00,28.86,29.4,28.86,28.88,259338.0,28.7307,29.2683,28.7307,28.7506,259338.0
2021-08-25 09:50:00,28.89,28.94,28.68,28.91,84307.0,28.7606,28.8104,28.5515,28.7805,84307.0
2021-08-25 10:00:00,28.9,29.02,28.8,28.84,79955.0,28.7705,28.89,28.671,28.7108,79955.0
2021-08-25 10:10:00,28.84,29.0,28.72,28.96,75975.0,28.7108,28.8701,28.5913,28.8303,75975.0
2021-08-25 10:20:00,28.96,29.08,28.89,29.03,100338.0,28.8303,28.9497,28.7606,28.9,100338.0
2021-08-25 10:30:00,29.04,29.22,29.01,29.16,97703.0,28.9099,29.0891,28.88,29.0294,97703.0
2021-08-25 10:40:00,29.16,29.22,29.11,29.19,53236.0,29.0294,29.0891,28.9796,29.0592,53236.0
2021-08-25 10:50:00,29.2,29.2,29.06,29.09,156986.0,29.0692,29.0692,28.9298,28.9597,156986.0
2021-08-25 11:00:00,29.08,29.09,28.89,28.9,50027.0,28.9497,28.9597,28.7606,28.7705,50027.0
2021-08-25 11:10:00,28.91,28.97,28.88,28.93,35080.0,28.7805,28.8402,28.7506,28.8004,35080.0
2021-08-25 11:20:00,28.93,28.95,28.79,28.83,46638.0,28.8004,28.8203,28.661,28.7009,46638.0
2021-08-25 11:30:00,28.82,28.84,28.71,28.73,40765.0,28.6909,28.7108,28.5814,28.6013,40765.0
2021-08-25 11:40:00,28.73,28.74,28.64,28.73,48872.0,28.6013,28.6113,28.5117,28.6013,48872.0
2021-08-25 11:50:00,28.72,28.76,28.67,28.71,51241.0,28.5913,28.6312,28.5416,28.5814,51241.0
2021-08-25 12:00:00,28.71,28.77,28.68,28.75,40668.0,28.5814,28.6411,28.5515,28.6212,40668.0
2021-08-25 12:10:00,28.75,28.76,28.67,28.69,35001.0,28.6212,28.6312,28.5416,28.5615,35001.0
2021-08-25 12:20:00,28.7,28.72,28.66,28.7,51245.0,28.5714,28.5913,28.5316,28.5714,51245.0
2021-08-25 12:30:00,28.71,28.82,28.64,28.82,46591.0,28.5814,28.6909,28.5117,28.6909,46591.0
2021-08-25 12:40:00,28.81,28.83,28.77,28.81,31041.0,28.6809,28.7009,28.6411,28.6809,31041.0
2021-08-25 12:50:00,28.81,28.85,28.75,28.84,48820.0,28.6809,28.7208,28.6212,28.7108,48820.0
2021-08-25 13:00:00,28.84,28.84,28.69,28.69,46290.0,28.7108,28.7108,28.5615,28.5615,46290.0
2021-08-25 13:10:00,28.69,28.82,28.67,28.82,59113.0,28.5615,28.6909,28.5416,28.6909,59113.0
2021-08-25 13:20:00,28.83,28.87,28.78,28.78,39919.0,28.7009,28.7407,28.6511,28.6511,39919.0
2021-08-25 13:30:00,28.78,28.83,28.76,28.77,49314.0,28.6511,28.7009,28.6312,28.6411,49314.0
2021-08-25 13:40:00,28.77,28.82,28.73,28.79,39043.0,28.6411,28.6909,28.6013,28.661,39043.0
2021-08-25 13:50:00,28.79,28.8,28.7,28.71,32341.0,28.661,28.671,28.5714,28.5814,32341.0
2021-08-25 14:00:00,28.71,28.79,28.7,28.79,29678.0,28.5814,28.661,28.5714,28.661,29678.0
2021-08-25 14:10:00,28.79,28.84,28.77,28.82,41682.0,28.661,28.7108,28.6411,28.6909,41682.0
2021-08-25 14:20:00,28.82,28.84,28.8,28.83,21377.0,28.6909,28.7108,28.671,28.7009,21377.0
2021-08-25 14:30:00,28.83,28.83,28.76,28.77,30411.0,28.7009,28.7009,28.6312,28.6411,30411.0
2021-08-25 14:40:00,28.77,28.81,28.69,28.8,61369.0,28.6411,28.6809,28.5615,28.671,61369.0
2021-08-25 14:50:00,28.81,28.83,28.78,28.82,26382.0,28.6809,28.7009,28.6511,28.6909,26382.0
2021-08-25 15:00:00,28.82,28.89,28.81,28.88,30572.0,28.6909,28.7606,28.6809,28.7506,30572.0
2021-08-25 15:10:00,28.89,28.89,28.84,28.85,24567.0,28.7606,28.7606,28.7108,28.7208,24567.0
2021-08-25 15:20:00,28.85,28.92,28.82,28.92,36775.0,28.7208,28.7904,28.6909,28.7904,36775.0
2021-08-25 15:30:00,28.92,28.95,28.91,28.93,54894.0,28.7904,28.8203,28.7805,28.8004,54894.0
2021-08-25 15:40:00,28.94,29.0,28.93,28.99,82274.0,28.8104,28.8701,28.8004,28.8601,82274.0
2021-08-25 15:50:00,28.99,29.04,28.96,29.02,256394.0,28.8601,28.9099,28.8303,28.89,256394.0
2021-08-26 09:30:00,28.72,29.1,28.65,28.89,105064.0,28.5913,28.9696,28.5217,28.7606,105064.0
2021-08-26 09:40:00,28.88,28.97,28.7,28.89,80416.0,28.7506,28.8402,28.5714,28.7606,80416.0
2021-08-26 09:50:00,28.89,28.94,28.72,28.92,39143.0,28.7606,28.8104,28.5913,28.7904,39143.0
2021-08-26 10:00:00,28.92,28.95,28.81,28.83,43057.0,28.7904,28.8203,28.6809,28.7009,43057.0
2021-08-26 10:10:00,28.82,28.92,28.82,28.86,37347.0,28.6909,28.7904,28.6909,28.7307,37347.0
2021-08-26 10:20:00,28.86,28.88,28.73,28.84,36224.0,28.7307,28.7506,28.6013,28.7108,36224.0
2021-08-26 10:30:00,28.84,28.91,28.82,28.84,25155.0,28.7108,28.7805,28.6909,28.7108,25155.0
2021-08-26 10:40:00,28.83,28.83,28.67,28.68,66636.0,28.7009,28.7009,28.5416,28.5515,66636.0
2021-08-26 10:50:00,28.69,28.72,28.6,28.64,48716.0,28.5615,28.5913,28.4719,28.5117,48716.0
2021-08-26 11:00:00,28.64,28.64,28.49,28.57,39891.0,28.5117,28.5117,28.3624,28.442,39891.0
2021-08-26 11:10:00,28.57,28.71,28.57,28.69,30525.0,28.442,28.5814,28.442,28.5615,30525.0
2021-08-26 11:20:00,28.69,28.79,28.67,28.75,54930.0,28.5615,28.661,28.5416,28.6212,54930.0
2021-08-26 11:30:00,28.76,28.85,28.73,28.84,40314.0,28.6312,28.7208,28.6013,28.7108,40314.0
2021-08-26 11:40:00,28.85,28.89,28.72,28.76,52740.0,28.7208,28.7606,28.5913,28.6312,52740.0
2021-08-26 11:50:00,28.76,28.83,28.72,28.82,32076.0,28.6312,28.7009,28.5913,28.6909,32076.0
2021-08-26 12:00:00,28.83,28.87,28.8,28.87,39904.0,28.7009,28.7407,28.671,28.7407,39904.0
2021-08-26 12:10:00,28.87,28.87,28.76,28.77,35553.0,28.7407,28.7407,28.6312,28.6411,35553.0
2021-08-26 12:20:00,28.77,28.85,28.76,28.85,31356.0,28.6411,28.7208,28.6312,28.7208,31356.0
2021-08-26 12:30:00,28.87,28.87,28.79,28.79,35911.0,28.7407,28.7407,28.661,28.661,35911.0
2021-08-26 12:40:00,28.79,28.83,28.76,28.77,14722.0,28.661,28.7009,28.6312,28.6411,14722.0
2021-08-26 12:50:00,28.78,28.78,28.72,28.75,46864.0,28.6511,28.6511,28.5913,28.6212,46864.0
2021-08-26 13:00:00,28.74,28.76,28.71,28.75,18998.0,28.6113,28.6312,28.5814,28.6212,18998.0
2021-08-26 13:10:00,28.75,28.75,28.71,28.72,32622.0,28.6212,28.6212,28.5814,28.5913,32622.0
2021-08-26 13:20:00,28.72,28.75,28.65,28.66,34785.0,28.5913,28.6212,28.5217,28.5316,34785.0
2021-08-26 13:30:00,28.65,28.67,28.6,28.63,47613.0,28.5217,28.5416,28.4719,28.5017,47613.0
2021-08-26 13:40:00,28.63,28.69,28.62,28.66,27817.0,28.5017,28.5615,28.4918,28.5316,27817.0
2021-08-26 13:50:00,28.66,28.78,28.66,28.77,36282.0,28.5316,28.6511,28.5316,28.6411,36282.0
2021-08-26 14:00:00,28.77,28.8,28.62,28.63,74814.0,28.6411,28.671,28.4918,28.5017,74814.0
2021-08-26 14:10:00,28.63,28.66,28.58,28.66,71918.0,28.5017,28.5316,28.452,28.5316,71918.0
2021-08-26 14:20:00,28.66,28.7,28.65,28.67,20286.0,28.5316,28.5714,28.5217,28.5416,20286.0
2021-08-26 14:30:00,28.68,28.68,28.63,28.65,15604.0,28.5515,28.5515,28.5017,28.5217,15604.0
2021-08-26 14:40:00,28.65,28.65,28.56,28.57,36235.0,28.5217,28.5217,28.4321,28.442,36235.0
2021-08-26 14:50:00,28.56,28.56,28.5,28.51,52317.0,28.4321,28.4321,28.3723,28.3823,52317.0
2021-08-26 15:00:00,28.51,28.52,28.41,28.45,79740.0,28.3823,28.3922,28.2827,28.3226,79740.0
2021-08-26 15:10:00,28.46,28.58,28.44,28.58,27712.0,28.3325,28.452,28.3126,28.452,27712.0
2021-08-26 15:20:00,28.58,28.59,28.55,28.57,19795.0,28.452,28.4619,28.4221,28.442,19795.0
2021-08-26 15:30:00,28.57,28.64,28.57,28.59,66175.0,28.442,28.5117,28.442,28.4619,66175.0
2021-08-26 15:40:00,28.58,28.62,28.54,28.59,87910.0,28.452,28.4918,28.4122,28.4619,87910.0
2021-08-26 15:50:00,28.59,28.74,28.58,28.71,338448.0,28.4619,28.6113,28.452,28.5814,338448.0
2021-08-27 09:30:00,28.64,29.34,28.58,29.25,130116.0,28.5117,29.2086,28.452,29.119,130116.0
2021-08-27 09:40:00,29.26,29.33,29.0,29.03,150361.0,29.1289,29.1986,28.8701,28.9,150361.0
2021-08-27 09:50:00,29.01,29.06,28.82,28.84,160047.0,28.88,28.9298,28.6909,28.7108,160047.0
2021-08-27 10:00:00,28.83,29.01,28.61,28.62,233567.0,28.7009,28.88,28.4818,28.4918,233567.0
2021-08-27 10:10:00,28.65,28.8,28.62,28.76,70906.0,28.5217,28.671,28.4918,28.6312,70906.0
2021-08-27 10:20:00,28.77,28.87,28.69,28.84,62154.0,28.6411,28.7407,28.5615,28.7108,62154.0
2021-08-27 10:30:00,28.86,28.96,28.84,28.88,43440.0,28.7307,28.8303,28.7108,28.7506,43440.0
2021-08-27 10:40:00,28.87,28.91,28.82,28.86,42009.0,28.7407,28.7805,28.6909,28.7307,42009.0
2021-08-27 10:50:00,28.87,28.91,28.8,28.89,36160.0,28.7407,28.7805,28.671,28.7606,36160.0
2021-08-27 11:00:00,28.89,28.9,28.65,28.71,103072.0,28.7606,28.7705,28.5217,28.5814,103072.0
2021-08-27 11:10:00,28.7,28.78,28.68,28.72,46354.0,28.5714,28.6511,28.5515,28.5913,46354.0
2021-08-27 11:20:00,28.73,28.74,28.67,28.67,37271.0,28.6013,28.6113,28.5416,28.5416,37271.0
2021-08-27 11:30:00,28.67,28.76,28.66,28.76,27922.0,28.5416,28.6312,28.5316,28.6312,27922.0
2021-08-27 11:40:00,28.76,28.8,28.73,28.78,22364.0,28.6312,28.671,28.6013,28.6511,22364.0
2021-08-27 11:50:00,28.79,28.82,28.78,28.79,13745.0,28.661,28.6909,28.6511,28.661,13745.0
2021-08-27 12:00:00,28.8,28.87,28.79,28.85,15971.0,28.671,28.7407,28.661,28.7208,15971.0
2021-08-27 12:10:00,28.84,28.84,28.74,28.75,39693.0,28.7108,28.7108,28.6113,28.6212,39693.0
2021-08-27 12:20:00,28.75,28.78,28.64,28.64,65189.0,28.6212,28.6511,28.5117,28.5117,65189.0
2021-08-27 12:30:00,28.65,28.73,28.63,28.7,74638.0,28.5217,28.6013,28.5017,28.5714,74638.0
2021-08-27 12:40:00,28.7,28.71,28.58,28.64,33807.0,28.5714,28.5814,28.452,28.5117,33807.0
2021-08-27 12:50:00,28.64,28.65,28.56,28.56,43658.0,28.5117,28.5217,28.4321,28.4321,43658.0
2021-08-27 13:00:00,28.57,28.59,28.54,28.55,26433.0,28.442,28.4619,28.4122,28.4221,26433.0
2021-08-27 13:10:00,28.55,28.61,28.52,28.59,24579.0,28.4221,28.4818,28.3922,28.4619,24579.0
2021-08-27 13:20:00,28.59,28.68,28.58,28.67,21879.0,28.4619,28.5515,28.452,28.5416,21879.0
2021-08-27 13:30:00,28.67,28.68,28.6,28.61,18562.0,28.5416,28.5515,28.4719,28.4818,18562.0
2021-08-27 13:40:00,28.61,28.63,28.58,28.61,15767.0,28.4818,28.5017,28.452,28.4818,15767.0
2021-08-27 13:50:00,28.61,28.66,28.59,28.63,42160.0,28.4818,28.5316,28.4619,28.5017,42160.0
2021-08-27 14:00:00,28.64,28.7,28.64,28.66,22068.0,28.5117,28.5714,28.5117,28.5316,22068.0
2021-08-27 14:10:00,28.66,28.66,28.59,28.59,25106.0,28.5316,28.5316,28.4619,28.4619,25106.0
2021-08-27 14:20:00,28.59,28.63,28.57,28.58,31261.0,28.4619,28.5017,28.442,28.452,31261.0
2021-08-27 14:30:00,28.58,28.58,28.47,28.53,48395.0,28.452,28.452,28.3425,28.4022,48395.0
2021-08-27 14:40:00,28.54,28.67,28.52,28.61,47297.0,28.4122,28.5416,28.3922,28.4818,47297.0
2021-08-27 14:50:00,28.61,28.71,28.61,28.7,30199.0,28.4818,28.5814,28.4818,28.5714,30199.0
2021-08-27 15:00:00,28.7,28.72,28.67,28.68,42496.0,28.5714,28.5913,28.5416,28.5515,42496.0
2021-08-27 15:10:00,28.67,28.68,28.62,28.64,32135.0,28.5416,28.5515,28.4918,28.5117,32135.0
2021-08-27 15:20:00,28.64,28.65,28.61,28.63,33426.0,28.5117,28.5217,28.4818,28.5017,33426.0
2021-08-27 15:30:00,28.63,28.67,28.5,28.55,90635.0,28.5017,28.5416,28.3723,28.4221,90635.0
2021-08-27 15:40:00,28.55,28.55,28.48,28.51,109192.0,28.4221,28.4221,28.3524,28.3823,109192.0
2021-08-27 15:50:00,28.51,28.52,28.37,28.38,411766.0,28.3823,28.3922,28.2429,28.2529,411766.0
2021-08-30 09:30:00,28.39,28.46,27.94,28.13,276510.0,28.2628,28.3325,27.8148,28.004,276510.0
2021-08-30 09:40:00,28.13,28.2,27.81,27.82,99854.0,28.004,28.0737,27.6854,27.6954,99854.0
2021-08-30 09:50:00,27.83,28.13,27.78,28.0,100253.0,27.7053,28.004,27.6556,27.8746,100253.0
2021-08-30 10:00:00,28.01,28.07,27.9,28.04,219820.0,27.8845,27.9443,27.775,27.9144,219820.0
2021-08-30 10:10:00,28.05,28.13,28.0,28.06,63152.0,27.9243,28.004,27.8746,27.9343,63152.0
2021-08-30 10:20:00,28.07,28.21,28.05,28.13,59390.0,27.9443,28.0836,27.9243,28.004,59390.0
2021-08-30 10:30:00,28.13,28.23,28.12,28.17,51679.0,28.004,28.1035,27.994,28.0438,51679.0
2021-08-30 10:40:00,28.18,28.24,28.16,28.23,71265.0,28.0538,28.1135,28.0339,28.1035,71265.0
2021-08-30 10:50:00,28.22,28.27,28.18,28.2,50017.0,28.0936,28.1434,28.0538,28.0737,50017.0
2021-08-30 11:00:00,28.2,28.22,28.15,28.2,32339.0,28.0737,28.0936,28.0239,28.0737,32339.0
2021-08-30 11:10:00,28.21,28.24,28.18,28.19,38269.0,28.0836,28.1135,28.0538,28.0637,38269.0
2021-08-30 11:20:00,28.19,28.27,28.17,28.26,63567.0,28.0637,28.1434,28.0438,28.1334,63567.0
2021-08-30 11:30:00,28.26,28.42,28.25,28.41,49397.0,28.1334,28.2927,28.1235,28.2827,49397.0
2021-08-30 11:40:00,28.41,28.57,28.39,28.46,42081.0,28.2827,28.442,28.2628,28.3325,42081.0
2021-08-30 11:50:00,28.45,28.5,28.43,28.49,42656.0,28.3226,28.3723,28.3026,28.3624,42656.0
2021-08-30 12:00:00,28.48,28.68,28.47,28.67,27689.0,28.3524,28.5515,28.3425,28.5416,27689.0
2021-08-30 12:10:00,28.66,28.77,28.66,28.76,26541.0,28.5316,28.6411,28.5316,28.6312,26541.0
2021-08-30 12:20:00,28.77,28.84,28.74,28.8,24055.0,28.6411,28.7108,28.6113,28.671,24055.0
2021-08-30 12:30:00,28.82,28.93,28.82,28.85,49832.0,28.6909,28.8004,28.6909,28.7208,49832.0
2021-08-30 12:40:00,28.85,28.9,28.84,28.84,22926.0,28.7208,28.7705,28.7108,28.7108,22926.0
2021-08-30 12:50:00,28.85,28.86,28.8,28.84,39931.0,28.7208,28.7307,28.671,28.7108,39931.0
2021-08-30 13:00:00,28.84,28.84,28.73,28.79,47701.0,28.7108,28.7108,28.6013,28.661,47701.0
2021-08-30 13:10:00,28.8,28.83,28.69,28.69,38424.0,28.671,28.7009,28.5615,28.5615,38424.0
2021-08-30 13:20:00,28.7,28.73,28.66,28.7,32096.0,28.5714,28.6013,28.5316,28.5714,32096.0
2021-08-30 13:30:00,28.71,28.73,28.64,28.71,32266.0,28.5814,28.6013,28.5117,28.5814,32266.0
2021-08-30 13:40:00,28.71,28.72,28.6,28.63,54279.0,28.5814,28.5913,28.4719,28.5017,54279.0
2021-08-30 13:50:00,28.63,28.69,28.6,28.69,39740.0,28.5017,28.5615,28.4719,28.5615,39740.0
2021-08-30 14:00:00,28.69,28.73,28.64,28.64,34886.0,28.5615,28.6013,28.5117,28.5117,34886.0
2021-08-30 14:10:00,28.64,28.66,28.6,28.61,41620.0,28.5117,28.5316,28.4719,28.4818,41620.0
2021-08-30 14:20:00,28.61,28.65,28.57,28.64,35575.0,28.4818,28.5217,28.442,28.5117,35575.0
2021-08-30 14:30:00,28.63,28.73,28.61,28.73,44395.0,28.5017,28.6013,28.4818,28.6013,44395.0
2021-08-30 14:40:00,28.72,28.89,28.72,28.88,49232.0,28.5913,28.7606,28.5913,28.7506,49232.0
2021-08-30 14:50:00,28.88,28.97,28.86,28.96,47534.0,28.7506,28.8402,28.7307,28.8303,47534.0
2021-08-30 15:00:00,28.96,28.97,28.85,28.86,25822.0,28.8303,28.8402,28.7208,28.7307,25822.0
2021-08-30 15:10:00,28.87,28.9,28.82,28.84,33747.0,28.7407,28.7705,28.6909,28.7108,33747.0
2021-08-30 15:20:00,28.85,28.86,28.77,28.8,35868.0,28.7208,28.7307,28.6411,28.671,35868.0
2021-08-30 15:30:00,28.8,28.84,28.74,28.75,37634.0,28.671,28.7108,28.6113,28.6212,37634.0
2021-08-30 15:40:00,28.75,28.77,28.69,28.77,105310.0,28.6212,28.6411,28.5615,28.6411,105310.0
2021-08-30 15:50:00,28.76,28.77,28.56,28.61,523239.0,28.6312,28.6411,28.4321,28.4818,523239.0
2021-08-31 09:30:00,29.27,29.73,28.97,29.55,254639.0,29.1389,29.5968,28.8402,29.4176,254639.0
2021-08-31 09:40:00,29.52,29.68,29.39,29.53,205684.0,29.3878,29.547,29.2583,29.3977,205684.0
2021-08-31 09:50:00,29.53,29.55,29.24,29.33,106955.0,29.3977,29.4176,29.109,29.1986,106955.0
2021-08-31 10:00:00,29.32,29.64,29.32,29.43,189955.0,29.1887,29.5072,29.1887,29.2982,189955.0
2021-08-31 10:10:00,29.42,29.49,29.27,29.43,119490.0,29.2882,29.3579,29.1389,29.2982,119490.0
2021-08-31 10:20:00,29.44,29.58,29.41,29.46,62650.0,29.3081,29.4475,29.2783,29.328,62650.0
2021-08-31 10:30:00,29.46,29.49,29.38,29.49,76314.0,29.328,29.3579,29.2484,29.3579,76314.0
2021-08-31 10:40:00,29.51,29.56,29.42,29.5,163458.0,29.3778,29.4276,29.2882,29.3679,163458.0
2021-08-31 10:50:00,29.5,29.59,29.48,29.53,50599.0,29.3679,29.4574,29.3479,29.3977,50599.0
2021-08-31 11:00:00,29.53,29.75,29.52,29.72,174403.0,29.3977,29.6167,29.3878,29.5869,174403.0
2021-08-31 11:10:00,29.71,29.86,29.7,29.83,140042.0,29.5769,29.7262,29.567,29.6964,140042.0
2021-08-31 11:20:00,29.83,29.88,29.79,29.87,99962.0,29.6964,29.7461,29.6566,29.7362,99962.0
2021-08-31 11:30:00,29.86,29.88,29.79,29.83,116773.0,29.7262,29.7461,29.6566,29.6964,116773.0
2021-08-31 11:40:00,29.83,29.91,29.81,29.87,74325.0,29.6964,29.776,29.6765,29.7362,74325.0
2021-08-31 11:50:00,29.86,29.92,29.84,29.89,40007.0,29.7262,29.786,29.7063,29.7561,40007.0
2021-08-31 12:00:00,29.88,29.9,29.82,29.83,64049.0,29.7461,29.7661,29.6864,29.6964,64049.0
2021-08-31 12:10:00,29.83,29.85,29.8,29.82,39700.0,29.6964,29.7163,29.6665,29.6864,39700.0
2021-08-31 12:20:00,29.81,29.88,29.81,29.85,35100.0,29.6765,29.7461,29.6765,29.7163,35100.0
2021-08-31 12:30:00,29.85,29.87,29.81,29.82,28472.0,29.7163,29.7362,29.6765,29.6864,28472.0
2021-08-31 12:40:00,29.82,29.97,29.8,29.93,69650.0,29.6864,29.8357,29.6665,29.7959,69650.0
2021-08-31 12:50:00,29.93,30.12,29.91,30.11,138068.0,29.7959,29.9851,29.776,29.9751,138068.0
2021-08-31 13:00:00,30.11,30.13,30.04,30.08,59026.0,29.9751,29.995,29.9054,29.9453,59026.0
2021-08-31 13:10:00,30.07,30.19,30.07,30.19,38055.0,29.9353,30.0548,29.9353,30.0548,38055.0
2021-08-31 13:20:00,30.19,30.2,30.13,30.15,59108.0,30.0548,30.0647,29.995,30.0149,59108.0
2021-08-31 13:30:00,30.14,30.22,30.13,30.17,59749.0,30.005,30.0846,29.995,30.0348,59749.0
2021-08-31 13:40:00,30.17,30.19,30.1,30.16,53395.0,30.0348,30.0548,29.9652,30.0249,53395.0
2021-08-31 13:50:00,30.17,30.32,30.16,30.28,90251.0,30.0348,30.1842,30.0249,30.1444,90251.0
2021-08-31 14:00:00,30.28,30.33,30.21,30.28,45403.0,30.1444,30.1941,30.0747,30.1444,45403.0
2021-08-31 14:10:00,30.29,30.38,30.27,30.38,79288.0,30.1543,30.2439,30.1344,30.2439,79288.0
2021-08-31 14:20:00,30.37,30.38,30.31,30.34,45013.0,30.234,30.2439,30.1742,30.2041,45013.0
2021-08-31 14:30:00,30.34,30.39,30.33,30.39,79876.0,30.2041,30.2539,30.1941,30.2539,79876.0
2021-08-31 14:40:00,30.39,30.45,30.36,30.42,137915.0,30.2539,30.3136,30.224,30.2837,137915.0
2021-08-31 14:50:00,30.41,30.47,30.4,30.46,83417.0,30.2738,30.3335,30.2638,30.3236,83417.0
2021-08-31 15:00:00,30.46,30.47,30.37,30.37,99571.0,30.3236,30.3335,30.234,30.234,99571.0
2021-08-31 15:10:00,30.38,30.42,30.37,30.4,81498.0,30.2439,30.2837,30.234,30.2638,81498.0
2021-08-31 15:20:00,30.4,30.41,30.17,30.18,164008.0,30.2638,30.2738,30.0348,30.0448,164008.0
2021-08-31 15:30:00,30.18,30.2,30.1,30.2,216840.0,30.0448,30.0647,29.9652,30.0647,216840.0
2021-08-31 15:40:00,30.2,30.32,30.16,30.29,309936.0,30.0647,30.1842,30.0249,30.1543,309936.0
2021-08-31 15:50:00,30.29,30.55,30.29,30.5,884559.0,30.1543,30.4131,30.1543,30.3634,884559.0
2021-09-01 09:30:00,31.01,31.6,30.95,31.4,404691.0,30.8711,31.4584,30.8114,31.2593,404691.0
2021-09-01 09:40:00,31.41,31.44,30.85,31.4,276630.0,31.2693,31.2992,30.7118,31.2593,276630.0
2021-09-01 09:50:00,31.42,31.49,31.25,31.39,156987.0,31.2793,31.3489,31.11,31.2494,156987.0
2021-09-01 10:00:00,31.41,31.8,31.39,31.75,130616.0,31.2693,31.6575,31.2494,31.6078,130616.0
2021-09-01 10:10:00,31.74,31.74,31.45,31.66,158644.0,31.5978,31.5978,31.3091,31.5182,158644.0
2021-09-01 10:20:00,31.65,31.81,31.54,31.64,161560.0,31.5082,31.6675,31.3987,31.4983,161560.0
2021-09-01 10:30:00,31.65,31.77,31.6,31.76,131761.0,31.5082,31.6277,31.4584,31.6177,131761.0
2021-09-01 10:40:00,31.76,31.79,31.48,31.52,195909.0,31.6177,31.6476,31.339,31.3788,195909.0
2021-09-01 10:50:00,31.52,31.65,31.44,31.52,130850.0,31.3788,31.5082,31.2992,31.3788,130850.0
2021-09-01 11:00:00,31.52,31.6,31.48,31.59,107062.0,31.3788,31.4584,31.339,31.4485,107062.0
2021-09-01 11:10:00,31.59,31.82,31.57,31.75,168170.0,31.4485,31.6775,31.4286,31.6078,168170.0
2021-09-01 11:20:00,31.75,31.75,31.53,31.62,91718.0,31.6078,31.6078,31.3888,31.4784,91718.0
2021-09-01 11:30:00,31.63,31.69,31.57,31.65,103731.0,31.4883,31.548,31.4286,31.5082,103731.0
2021-09-01 11:40:00,31.65,31.8,31.63,31.63,128609.0,31.5082,31.6575,31.4883,31.4883,128609.0
2021-09-01 11:50:00,31.63,31.77,31.57,31.75,102853.0,31.4883,31.6277,31.4286,31.6078,102853.0
2021-09-01 12:00:00,31.75,31.96,31.7,31.92,79558.0,31.6078,31.8168,31.558,31.777,79558.0
2021-09-01 12:10:00,31.92,31.97,31.88,31.95,63571.0,31.777,31.8268,31.7372,31.8069,63571.0
2021-09-01 12:20:00,31.94,32.1,31.93,32.1,101203.0,31.7969,31.9562,31.787,31.9562,101203.0
2021-09-01 12:30:00,32.08,32.1,31.85,31.89,76355.0,31.9363,31.9562,31.7073,31.7471,76355.0
2021-09-01 12:40:00,31.89,31.91,31.81,31.84,37283.0,31.7471,31.7671,31.6675,31.6974,37283.0
2021-09-01 12:50:00,31.83,31.9,31.67,31.69,62585.0,31.6874,31.7571,31.5281,31.548,62585.0
2021-09-01 13:00:00,31.68,31.76,31.67,31.76,52172.0,31.5381,31.6177,31.5281,31.6177,52172.0
2021-09-01 13:10:00,31.75,31.77,31.66,31.7,53017.0,31.6078,31.6277,31.5182,31.558,53017.0
2021-09-01 13:20:00,31.69,31.75,31.69,31.75,46241.0,31.548,31.6078,31.548,31.6078,46241.0
2021-09-01 13:30:00,31.75,31.8,31.72,31.76,51686.0,31.6078,31.6575,31.5779,31.6177,51686.0
2021-09-01 13:40:00,31.75,31.81,31.73,31.8,47637.0,31.6078,31.6675,31.5879,31.6575,47637.0
2021-09-01 13:50:00,31.8,31.81,31.71,31.77,74834.0,31.6575,31.6675,31.568,31.6277,74834.0
2021-09-01 14:00:00,31.78,31.82,31.73,31.78,87576.0,31.6376,31.6775,31.5879,31.6376,87576.0
2021-09-01 14:10:00,31.78,31.79,31.67,31.74,96597.0,31.6376,31.6476,31.5281,31.5978,96597.0
2021-09-01 14:20:00,31.74,31.83,31.73,31.8,85462.0,31.5978,31.6874,31.5879,31.6575,85462.0
2021-09-01 14:30:00,31.8,31.8,31.69,31.73,70812.0,31.6575,31.6575,31.548,31.5879,70812.0
2021-09-01 14:40:00,31.73,31.89,31.72,31.87,119115.0,31.5879,31.7471,31.5779,31.7272,119115.0
2021-09-01 14:50:00,31.87,31.88,31.73,31.76,116556.0,31.7272,31.7372,31.5879,31.6177,116556.0
2021-09-01 15:00:00,31.75,31.78,31.73,31.77,114501.0,31.6078,31.6376,31.5879,31.6277,114501.0
2021-09-01 15:10:00,31.78,31.9,31.77,31.8,138233.0,31.6376,31.7571,31.6277,31.6575,138233.0
2021-09-01 15:20:00,31.81,31.92,31.7,31.71,179130.0,31.6675,31.777,31.558,31.568,179130.0
2021-09-01 15:30:00,31.71,31.79,31.62,31.71,198819.0,31.568,31.6476,31.4784,31.568,198819.0
2021-09-01 15:40:00,31.71,31.74,31.59,31.63,322197.0,31.568,31.5978,31.4485,31.4883,322197.0
2021-09-01 15:50:00,31.63,31.8,31.63,31.69,634622.0,31.4883,31.6575,31.4883,31.548,634622.0
2021-09-02 09:30:00,31.12,31.47,30.81,30.88,261082.0,30.9806,31.329,30.672,30.7417,261082.0
2021-09-02 09:40:00,30.9,30.98,30.7,30.96,211890.0,30.7616,30.8412,30.5625,30.8213,211890.0
2021-09-02 09:50:00,30.97,31.06,30.9,30.93,74712.0,30.8313,30.9209,30.7616,30.7914,74712.0
2021-09-02 10:00:00,30.93,31.07,30.87,31.01,96212.0,30.7914,30.9308,30.7317,30.8711,96212.0
2021-09-02 10:10:00,31.02,31.06,30.87,30.99,67788.0,30.881,30.9209,30.7317,30.8512,67788.0
2021-09-02 10:20:00,31.0,31.3,31.0,31.3,128632.0,30.8611,31.1598,30.8611,31.1598,128632.0
2021-09-02 10:30:00,31.3,31.37,31.27,31.27,77984.0,31.1598,31.2295,31.1299,31.1299,77984.0
2021-09-02 10:40:00,31.27,31.5,31.27,31.49,102074.0,31.1299,31.3589,31.1299,31.3489,102074.0
2021-09-02 10:50:00,31.5,31.5,31.37,31.37,79268.0,31.3589,31.3589,31.2295,31.2295,79268.0
2021-09-02 11:00:00,31.39,31.42,31.31,31.35,38802.0,31.2494,31.2793,31.1697,31.2096,38802.0
2021-09-02 11:10:00,31.33,31.39,31.31,31.36,38153.0,31.1897,31.2494,31.1697,31.2195,38153.0
2021-09-02 11:20:00,31.36,31.43,31.32,31.32,33321.0,31.2195,31.2892,31.1797,31.1797,33321.0
2021-09-02 11:30:00,31.32,31.39,31.26,31.35,57320.0,31.1797,31.2494,31.12,31.2096,57320.0
2021-09-02 11:40:00,31.34,31.42,31.34,31.37,29941.0,31.1996,31.2793,31.1996,31.2295,29941.0
2021-09-02 11:50:00,31.38,31.4,31.33,31.38,35567.0,31.2394,31.2593,31.1897,31.2394,35567.0
2021-09-02 12:00:00,31.37,31.37,31.26,31.28,25248.0,31.2295,31.2295,31.12,31.1399,25248.0
2021-09-02 12:10:00,31.28,31.35,31.23,31.29,33840.0,31.1399,31.2096,31.0901,31.1498,33840.0
2021-09-02 12:20:00,31.31,31.36,31.29,31.32,19476.0,31.1697,31.2195,31.1498,31.1797,19476.0
2021-09-02 12:30:00,31.3,31.34,31.19,31.19,25001.0,31.1598,31.1996,31.0503,31.0503,25001.0
2021-09-02 12:40:00,31.19,31.33,31.18,31.33,29914.0,31.0503,31.1897,31.0403,31.1897,29914.0
2021-09-02 12:50:00,31.34,31.37,31.31,31.31,15927.0,31.1996,31.2295,31.1697,31.1697,15927.0
2021-09-02 13:00:00,31.32,31.39,31.32,31.35,17399.0,31.1797,31.2494,31.1797,31.2096,17399.0
2021-09-02 13:10:00,31.34,31.37,31.32,31.36,16505.0,31.1996,31.2295,31.1797,31.2195,16505.0
2021-09-02 13:20:00,31.36,31.38,31.22,31.22,18667.0,31.2195,31.2394,31.0801,31.0801,18667.0
2021-09-02 13:30:00,31.23,31.28,31.22,31.25,23965.0,31.0901,31.1399,31.0801,31.11,23965.0
2021-09-02 13:40:00,31.25,31.27,31.17,31.2,21089.0,31.11,31.1299,31.0304,31.0602,21089.0
2021-09-02 13:50:00,31.18,31.22,31.16,31.2,25015.0,31.0403,31.0801,31.0204,31.0602,25015.0
2021-09-02 14:00:00,31.21,31.28,31.16,31.27,34700.0,31.0702,31.1399,31.0204,31.1299,34700.0
2021-09-02 14:10:00,31.28,31.36,31.27,31.36,40482.0,31.1399,31.2195,31.1299,31.2195,40482.0
2021-09-02 14:20:00,31.37,31.42,31.32,31.42,43617.0,31.2295,31.2793,31.1797,31.2793,43617.0
2021-09-02 14:30:00,31.41,31.48,31.41,31.46,25484.0,31.2693,31.339,31.2693,31.3191,25484.0
2021-09-02 14:40:00,31.46,31.49,31.43,31.48,25646.0,31.3191,31.3489,31.2892,31.339,25646.0
2021-09-02 14:50:00,31.46,31.53,31.45,31.53,53750.0,31.3191,31.3888,31.3091,31.3888,53750.0
2021-09-02 15:00:00,31.54,31.62,31.5,31.51,65329.0,31.3987,31.4784,31.3589,31.3688,65329.0
2021-09-02 15:10:00,31.51,31.6,31.46,31.54,69695.0,31.3688,31.4584,31.3191,31.3987,69695.0
2021-09-02 15:20:00,31.55,31.58,31.39,31.4,56936.0,31.4087,31.4385,31.2494,31.2593,56936.0
2021-09-02 15:30:00,31.41,31.45,31.37,31.39,63831.0,31.2693,31.3091,31.2295,31.2494,63831.0
2021-09-02 15:40:00,31.4,31.44,31.35,31.35,93275.0,31.2593,31.2992,31.2096,31.2096,93275.0
2021-09-02 15:50:00,31.35,31.39,31.21,31.24,480067.0,31.2096,31.2494,31.0702,31.1001,480067.0
2021-09-03 09:30:00,30.76,31.51,30.73,31.3,177195.0,30.6222,31.3688,30.5923,31.1598,177195.0
2021-09-03 09:40:00,31.29,31.54,31.28,31.3,100841.0,31.1498,31.3987,31.1399,31.1598,100841.0
2021-09-03 09:50:00,31.3,31.45,31.26,31.36,79181.0,31.1598,31.3091,31.12,31.2195,79181.0
2021-09-03 10:00:00,31.34,31.45,31.15,31.17,61656.0,31.1996,31.3091,31.0105,31.0304,61656.0
2021-09-03 10:10:00,31.16,31.35,31.16,31.25,46983.0,31.0204,31.2096,31.0204,31.11,46983.0
2021-09-03 10:20:00,31.26,31.33,31.14,31.16,75901.0,31.12,31.1897,31.0005,31.0204,75901.0
2021-09-03 10:30:00,31.16,31.25,31.09,31.09,50016.0,31.0204,31.11,30.9507,30.9507,50016.0
2021-09-03 10:40:00,31.1,31.18,31.09,31.14,38646.0,30.9607,31.0403,30.9507,31.0005,38646.0
2021-09-03 10:50:00,31.14,31.18,31.1,31.1,36031.0,31.0005,31.0403,30.9607,30.9607,36031.0
2021-09-03 11:00:00,31.08,31.15,30.94,30.97,45545.0,30.9408,31.0105,30.8014,30.8313,45545.0
2021-09-03 11:10:00,30.96,30.98,30.85,30.86,43959.0,30.8213,30.8412,30.7118,30.7218,43959.0
2021-09-03 11:20:00,30.86,30.89,30.8,30.83,45125.0,30.7218,30.7516,30.662,30.6919,45125.0
2021-09-03 11:30:00,30.82,30.9,30.81,30.9,56230.0,30.6819,30.7616,30.672,30.7616,56230.0
2021-09-03 11:40:00,30.89,30.96,30.85,30.91,39675.0,30.7516,30.8213,30.7118,30.7715,39675.0
2021-09-03 11:50:00,30.9,30.93,30.83,30.83,32273.0,30.7616,30.7914,30.6919,30.6919,32273.0
2021-09-03 12:00:00,30.82,30.83,30.72,30.77,41461.0,30.6819,30.6919,30.5824,30.6322,41461.0
2021-09-03 12:10:00,30.75,30.82,30.73,30.82,27397.0,30.6123,30.6819,30.5923,30.6819,27397.0
2021-09-03 12:20:00,30.82,30.93,30.82,30.93,42321.0,30.6819,30.7914,30.6819,30.7914,42321.0
2021-09-03 12:30:00,30.94,31.0,30.91,30.98,25898.0,30.8014,30.8611,30.7715,30.8412,25898.0
2021-09-03 12:40:00,30.98,31.0,30.96,30.99,34362.0,30.8412,30.8611,30.8213,30.8512,34362.0
2021-09-03 12:50:00,30.99,31.02,30.92,31.02,41833.0,30.8512,30.881,30.7815,30.881,41833.0
2021-09-03 13:00:00,31.02,31.09,30.99,31.08,36194.0,30.881,30.9507,30.8512,30.9408,36194.0
2021-09-03 13:10:00,31.08,31.13,31.04,31.07,58007.0,30.9408,30.9905,30.901,30.9308,58007.0
2021-09-03 13:20:00,31.08,31.1,31.06,31.09,19507.0,30.9408,30.9607,30.9209,30.9507,19507.0
2021-09-03 13:30:00,31.1,31.11,31.03,31.06,24621.0,30.9607,30.9706,30.891,30.9209,24621.0
2021-09-03 13:40:00,31.05,31.06,31.01,31.01,18097.0,30.9109,30.9209,30.8711,30.8711,18097.0
2021-09-03 13:50:00,31.01,31.02,30.97,31.0,23585.0,30.8711,30.881,30.8313,30.8611,23585.0
2021-09-03 14:00:00,31.0,31.05,30.97,31.04,30072.0,30.8611,30.9109,30.8313,30.901,30072.0
2021-09-03 14:10:00,31.03,31.08,31.02,31.03,22053.0,30.891,30.9408,30.881,30.891,22053.0
2021-09-03 14:20:00,31.03,31.03,30.98,31.01,27236.0,30.891,30.891,30.8412,30.8711,27236.0
2021-09-03 14:30:00,31.01,31.01,30.94,30.95,21129.0,30.8711,30.8711,30.8014,30.8114,21129.0
2021-09-03 14:40:00,30.95,31.01,30.94,30.99,29679.0,30.8114,30.8711,30.8014,30.8512,29679.0
2021-09-03 14:50:00,30.98,31.14,30.98,31.14,47021.0,30.8412,31.0005,30.8412,31.0005,47021.0
2021-09-03 15:00:00,31.14,31.25,31.13,31.23,57264.0,31.0005,31.11,30.9905,31.0901,57264.0
2021-09-03 15:10:00,31.23,31.31,31.19,31.27,74413.0,31.0901,31.1697,31.0503,31.1299,74413.0
2021-09-03 15:20:00,31.27,31.29,31.23,31.26,45588.0,31.1299,31.1498,31.0901,31.12,45588.0
2021-09-03 15:30:00,31.27,31.31,31.24,31.29,77765.0,31.1299,31.1697,31.1001,31.1498,77765.0
2021-09-03 15:40:00,31.29,31.31,31.24,31.26,62934.0,31.1498,31.1697,31.1001,31.12,62934.0
2021-09-03 15:50:00,31.27,31.53,31.26,31.42,464537.0,31.1299,31.3888,31.12,31.2793,464537.0
2021-09-07 09:30:00,31.51,32.59,31.51,32.4,211112.0,31.3688,32.444,31.3688,32.2549,211112.0
2021-09-07 09:40:00,32.39,32.91,32.3,32.82,140516.0,32.2449,32.7626,32.1553,32.673,140516.0
2021-09-07 09:50:00,32.81,32.85,32.63,32.66,61992.0,32.663,32.7028,32.4838,32.5137,61992.0
2021-09-07 10:00:00,32.66,32.72,32.45,32.57,63869.0,32.5137,32.5734,32.3046,32.4241,63869.0
2021-09-07 10:10:00,32.58,32.66,32.5,32.54,47505.0,32.4341,32.5137,32.3544,32.3942,47505.0
2021-09-07 10:20:00,32.53,32.54,32.32,32.39,42555.0,32.3843,32.3942,32.1752,32.2449,42555.0
2021-09-07 10:30:00,32.39,32.47,32.32,32.33,45550.0,32.2449,32.3245,32.1752,32.1852,45550.0
2021-09-07 10:40:00,32.34,32.41,32.26,32.29,44729.0,32.1951,32.2648,32.1155,32.1454,44729.0
2021-09-07 10:50:00,32.3,32.44,32.25,32.42,81392.0,32.1553,32.2947,32.1055,32.2748,81392.0
2021-09-07 11:00:00,32.42,32.42,32.22,32.23,23487.0,32.2748,32.2748,32.0757,32.0856,23487.0
2021-09-07 11:10:00,32.22,32.39,32.22,32.29,33572.0,32.0757,32.2449,32.0757,32.1454,33572.0
2021-09-07 11:20:00,32.29,32.47,32.26,32.44,28626.0,32.1454,32.3245,32.1155,32.2947,28626.0
2021-09-07 11:30:00,32.45,32.64,32.43,32.64,55628.0,32.3046,32.4938,32.2847,32.4938,55628.0
2021-09-07 11:40:00,32.64,32.68,32.59,32.68,62554.0,32.4938,32.5336,32.444,32.5336,62554.0
2021-09-07 11:50:00,32.68,32.78,32.67,32.77,25873.0,32.5336,32.6332,32.5237,32.6232,25873.0
2021-09-07 12:00:00,32.78,32.82,32.63,32.69,35998.0,32.6332,32.673,32.4838,32.5436,35998.0
2021-09-07 12:10:00,32.69,32.69,32.57,32.59,33071.0,32.5436,32.5436,32.4241,32.444,33071.0
2021-09-07 12:20:00,32.59,32.73,32.58,32.73,26569.0,32.444,32.5834,32.4341,32.5834,26569.0
2021-09-07 12:30:00,32.72,32.81,32.69,32.8,23956.0,32.5734,32.663,32.5436,32.6531,23956.0
2021-09-07 12:40:00,32.8,32.82,32.7,32.72,22847.0,32.6531,32.673,32.5535,32.5734,22847.0
2021-09-07 12:50:00,32.72,32.73,32.59,32.61,86737.0,32.5734,32.5834,32.444,32.4639,86737.0
2021-09-07 13:00:00,32.6,32.62,32.55,32.62,20264.0,32.454,32.4739,32.4042,32.4739,20264.0
2021-09-07 13:10:00,32.62,32.63,32.53,32.57,21893.0,32.4739,32.4838,32.3843,32.4241,21893.0
2021-09-07 13:20:00,32.57,32.6,32.53,32.57,22396.0,32.4241,32.454,32.3843,32.4241,22396.0
2021-09-07 13:30:00,32.57,32.62,32.56,32.57,26618.0,32.4241,32.4739,32.4141,32.4241,26618.0
2021-09-07 13:40:00,32.57,32.61,32.56,32.6,30493.0,32.4241,32.4639,32.4141,32.454,30493.0
2021-09-07 13:50:00,32.6,32.61,32.54,32.61,30538.0,32.454,32.4639,32.3942,32.4639,30538.0
2021-09-07 14:00:00,32.61,32.62,32.57,32.61,60434.0,32.4639,32.4739,32.4241,32.4639,60434.0
2021-09-07 14:10:00,32.61,32.62,32.54,32.55,49081.0,32.4639,32.4739,32.3942,32.4042,49081.0
2021-09-07 14:20:00,32.55,32.58,32.53,32.56,22632.0,32.4042,32.4341,32.3843,32.4141,22632.0
2021-09-07 14:30:00,32.57,32.62,32.55,32.61,60461.0,32.4241,32.4739,32.4042,32.4639,60461.0
2021-09-07 14:40:00,32.61,32.61,32.57,32.59,49847.0,32.4639,32.4639,32.4241,32.444,49847.0
2021-09-07 14:50:00,32.59,32.6,32.53,32.57,23418.0,32.444,32.454,32.3843,32.4241,23418.0
2021-09-07 15:00:00,32.57,32.57,32.53,32.53,45602.0,32.4241,32.4241,32.3843,32.3843,45602.0
2021-09-07 15:10:00,32.54,32.55,32.47,32.48,73374.0,32.3942,32.4042,32.3245,32.3345,73374.0
2021-09-07 15:20:00,32.48,32.55,32.45,32.46,67661.0,32.3345,32.4042,32.3046,32.3146,67661.0
2021-09-07 15:30:00,32.45,32.46,32.36,32.4,67217.0,32.3046,32.3146,32.215,32.2549,67217.0
2021-09-07 15:40:00,32.4,32.5,32.37,32.38,125048.0,32.2549,32.3544,32.225,32.2349,125048.0
2021-09-07 15:50:00,32.39,32.45,32.25,32.32,456537.0,32.2449,32.3046,32.1055,32.1752,456537.0
2021-09-08 09:30:00,32.22,32.64,32.13,32.27,160179.0,32.0757,32.4938,31.9861,32.1254,160179.0
2021-09-08 09:40:00,32.28,32.28,31.65,31.85,112512.0,32.1354,32.1354,31.5082,31.7073,112512.0
2021-09-08 09:50:00,31.86,31.88,31.64,31.69,91562.0,31.7173,31.7372,31.4983,31.548,91562.0
2021-09-08 10:00:00,31.68,31.72,31.53,31.66,105363.0,31.5381,31.5779,31.3888,31.5182,105363.0
2021-09-08 10:10:00,31.66,31.78,31.61,31.67,103118.0,31.5182,31.6376,31.4684,31.5281,103118.0
2021-09-08 10:20:00,31.66,31.71,31.47,31.51,69047.0,31.5182,31.568,31.329,31.3688,69047.0
2021-09-08 10:30:00,31.51,31.58,31.48,31.54,51556.0,31.3688,31.4385,31.339,31.3987,51556.0
2021-09-08 10:40:00,31.54,31.58,31.44,31.58,54351.0,31.3987,31.4385,31.2992,31.4385,54351.0
2021-09-08 10:50:00,31.59,31.59,31.44,31.51,55912.0,31.4485,31.4485,31.2992,31.3688,55912.0
2021-09-08 11:00:00,31.51,31.59,31.49,31.51,89136.0,31.3688,31.4485,31.3489,31.3688,89136.0
2021-09-08 11:10:00,31.52,31.6,31.44,31.59,45142.0,31.3788,31.4584,31.2992,31.4485,45142.0
2021-09-08 11:20:00,31.58,31.6,31.44,31.45,37478.0,31.4385,31.4584,31.2992,31.3091,37478.0
2021-09-08 11:30:00,31.46,31.63,31.45,31.6,38912.0,31.3191,31.4883,31.3091,31.4584,38912.0
2021-09-08 11:40:00,31.59,31.63,31.51,31.55,25588.0,31.4485,31.4883,31.3688,31.4087,25588.0
2021-09-08 11:50:00,31.55,31.58,31.52,31.57,38056.0,31.4087,31.4385,31.3788,31.4286,38056.0
2021-09-08 12:00:00,31.57,31.65,31.45,31.63,56201.0,31.4286,31.5082,31.3091,31.4883,56201.0
2021-09-08 12:10:00,31.62,31.64,31.57,31.59,24365.0,31.4784,31.4983,31.4286,31.4485,24365.0
2021-09-08 12:20:00,31.58,31.61,31.55,31.59,34660.0,31.4385,31.4684,31.4087,31.4485,34660.0
2021-09-08 12:30:00,31.59,31.75,31.56,31.74,22286.0,31.4485,31.6078,31.4186,31.5978,22286.0
2021-09-08 12:40:00,31.75,31.75,31.62,31.68,22550.0,31.6078,31.6078,31.4784,31.5381,22550.0
2021-09-08 12:50:00,31.67,31.7,31.6,31.64,37531.0,31.5281,31.558,31.4584,31.4983,37531.0
2021-09-08 13:00:00,31.64,31.78,31.63,31.77,20650.0,31.4983,31.6376,31.4883,31.6277,20650.0
2021-09-08 13:10:00,31.76,31.8,31.75,31.79,19894.0,31.6177,31.6575,31.6078,31.6476,19894.0
2021-09-08 13:20:00,31.78,31.83,31.75,31.76,15816.0,31.6376,31.6874,31.6078,31.6177,15816.0
2021-09-08 13:30:00,31.77,31.79,31.69,31.73,44960.0,31.6277,31.6476,31.548,31.5879,44960.0
2021-09-08 13:40:00,31.73,31.74,31.65,31.69,31485.0,31.5879,31.5978,31.5082,31.548,31485.0
2021-09-08 13:50:00,31.69,31.75,31.68,31.73,21967.0,31.548,31.6078,31.5381,31.5879,21967.0
2021-09-08 14:00:00,31.71,31.82,31.71,31.8,21265.0,31.568,31.6775,31.568,31.6575,21265.0
2021-09-08 14:10:00,31.79,31.82,31.78,31.8,20238.0,31.6476,31.6775,31.6376,31.6575,20238.0
2021-09-08 14:20:00,31.8,31.8,31.75,31.78,13402.0,31.6575,31.6575,31.6078,31.6376,13402.0
2021-09-08 14:30:00,31.79,31.87,31.77,31.87,14425.0,31.6476,31.7272,31.6277,31.7272,14425.0
2021-09-08 14:40:00,31.87,31.92,31.85,31.92,34162.0,31.7272,31.777,31.7073,31.777,34162.0
2021-09-08 14:50:00,31.92,32.01,31.9,31.99,48600.0,31.777,31.8666,31.7571,31.8467,48600.0
2021-09-08 15:00:00,32.0,32.16,31.99,32.14,90598.0,31.8567,32.0159,31.8467,31.996,90598.0
2021-09-08 15:10:00,32.15,32.19,32.13,32.16,62321.0,32.006,32.0458,31.9861,32.0159,62321.0
2021-09-08 15:20:00,32.16,32.17,32.08,32.12,71657.0,32.0159,32.0259,31.9363,31.9761,71657.0
2021-09-08 15:30:00,32.12,32.14,32.06,32.09,109903.0,31.9761,31.996,31.9164,31.9462,109903.0
2021-09-08 15:40:00,32.08,32.09,32.04,32.07,117523.0,31.9363,31.9462,31.8965,31.9263,117523.0
2021-09-08 15:50:00,32.07,32.19,32.06,32.18,356903.0,31.9263,32.0458,31.9164,32.0358,356903.0
2021-09-09 09:30:00,31.28,31.62,31.14,31.44,271730.0,31.1399,31.4784,31.0005,31.2992,271730.0
2021-09-09 09:40:00,31.44,31.6,31.32,31.4,162385.0,31.2992,31.4584,31.1797,31.2593,162385.0
2021-09-09 09:50:00,31.42,31.66,31.39,31.64,102685.0,31.2793,31.5182,31.2494,31.4983,102685.0
2021-09-09 10:00:00,31.63,31.69,31.37,31.46,99789.0,31.4883,31.548,31.2295,31.3191,99789.0
2021-09-09 10:10:00,31.44,31.45,31.2,31.4,116872.0,31.2992,31.3091,31.0602,31.2593,116872.0
2021-09-09 10:20:00,31.41,31.57,31.39,31.53,86688.0,31.2693,31.4286,31.2494,31.3888,86688.0
2021-09-09 10:30:00,31.52,31.65,31.45,31.63,78313.0,31.3788,31.5082,31.3091,31.4883,78313.0
2021-09-09 10:40:00,31.64,31.79,31.59,31.79,72315.0,31.4983,31.6476,31.4485,31.6476,72315.0
2021-09-09 10:50:00,31.79,31.81,31.71,31.72,53041.0,31.6476,31.6675,31.568,31.5779,53041.0
2021-09-09 11:00:00,31.71,31.75,31.64,31.69,61883.0,31.568,31.6078,31.4983,31.548,61883.0
2021-09-09 11:10:00,31.69,31.76,31.66,31.71,44721.0,31.548,31.6177,31.5182,31.568,44721.0
2021-09-09 11:20:00,31.7,31.7,31.57,31.65,49244.0,31.558,31.558,31.4286,31.5082,49244.0
2021-09-09 11:30:00,31.64,31.66,31.56,31.56,56622.0,31.4983,31.5182,31.4186,31.4186,56622.0
2021-09-09 11:40:00,31.56,31.6,31.52,31.59,45290.0,31.4186,31.4584,31.3788,31.4485,45290.0
2021-09-09 11:50:00,31.6,31.73,31.59,31.72,40776.0,31.4584,31.5879,31.4485,31.5779,40776.0
2021-09-09 12:00:00,31.72,31.86,31.72,31.85,41530.0,31.5779,31.7173,31.5779,31.7073,41530.0
2021-09-09 12:10:00,31.86,31.88,31.83,31.85,32361.0,31.7173,31.7372,31.6874,31.7073,32361.0
2021-09-09 12:20:00,31.85,31.85,31.8,31.82,26147.0,31.7073,31.7073,31.6575,31.6775,26147.0
2021-09-09 12:30:00,31.81,31.92,31.8,31.9,34235.0,31.6675,31.777,31.6575,31.7571,34235.0
2021-09-09 12:40:00,31.9,31.92,31.81,31.83,31746.0,31.7571,31.777,31.6675,31.6874,31746.0
2021-09-09 12:50:00,31.84,31.84,31.77,31.8,23082.0,31.6974,31.6974,31.6277,31.6575,23082.0
2021-09-09 13:00:00,31.79,31.83,31.75,31.77,24508.0,31.6476,31.6874,31.6078,31.6277,24508.0
2021-09-09 13:10:00,31.78,31.87,31.76,31.83,27334.0,31.6376,31.7272,31.6177,31.6874,27334.0
2021-09-09 13:20:00,31.83,31.86,31.65,31.72,31448.0,31.6874,31.7173,31.5082,31.5779,31448.0
2021-09-09 13:30:00,31.72,31.72,31.64,31.66,22584.0,31.5779,31.5779,31.4983,31.5182,22584.0
2021-09-09 13:40:00,31.66,31.7,31.61,31.7,18330.0,31.5182,31.558,31.4684,31.558,18330.0
2021-09-09 13:50:00,31.7,31.71,31.65,31.7,32106.0,31.558,31.568,31.5082,31.558,32106.0
2021-09-09 14:00:00,31.69,31.71,31.56,31.57,41323.0,31.548,31.568,31.4186,31.4286,41323.0
2021-09-09 14:10:00,31.57,31.64,31.54,31.63,26732.0,31.4286,31.4983,31.3987,31.4883,26732.0
2021-09-09 14:20:00,31.64,31.71,31.58,31.69,40832.0,31.4983,31.568,31.4385,31.548,40832.0
2021-09-09 14:30:00,31.68,31.71,31.65,31.69,25757.0,31.5381,31.568,31.5082,31.548,25757.0
2021-09-09 14:40:00,31.69,31.69,31.61,31.62,33406.0,31.548,31.548,31.4684,31.4784,33406.0
2021-09-09 14:50:00,31.63,31.64,31.55,31.57,32010.0,31.4883,31.4983,31.4087,31.4286,32010.0
2021-09-09 15:00:00,31.57,31.67,31.55,31.64,37136.0,31.4286,31.5281,31.4087,31.4983,37136.0
2021-09-09 15:10:00,31.64,31.68,31.61,31.65,32295.0,31.4983,31.5381,31.4684,31.5082,32295.0
2021-09-09 15:20:00,31.65,31.74,31.64,31.74,37040.0,31.5082,31.5978,31.4983,31.5978,37040.0
2021-09-09 15:30:00,31.74,31.9,31.73,31.87,69110.0,31.5978,31.7571,31.5879,31.7272,69110.0
2021-09-09 15:40:00,31.86,31.93,31.84,31.87,86314.0,31.7173,31.787,31.6974,31.7272,86314.0
2021-09-09 15:50:00,31.87,31.92,31.78,31.83,307173.0,31.7272,31.777,31.6376,31.6874,307173.0
2021-09-10 09:30:00,31.93,32.47,31.93,32.14,128969.0,31.787,32.3245,31.787,31.996,128969.0
2021-09-10 09:40:00,32.12,32.17,31.8,31.83,119134.0,31.9761,32.0259,31.6575,31.6874,119134.0
2021-09-10 09:50:00,31.85,31.93,31.72,31.76,120378.0,31.7073,31.787,31.5779,31.6177,120378.0
2021-09-10 10:00:00,31.76,31.83,31.71,31.81,59736.0,31.6177,31.6874,31.568,31.6675,59736.0
2021-09-10 10:10:00,31.81,31.82,31.66,31.76,44050.0,31.6675,31.6775,31.5182,31.6177,44050.0
2021-09-10 10:20:00,31.76,31.77,31.62,31.68,92158.0,31.6177,31.6277,31.4784,31.5381,92158.0
2021-09-10 10:30:00,31.67,31.68,31.46,31.54,73561.0,31.5281,31.5381,31.3191,31.3987,73561.0
2021-09-10 10:40:00,31.53,31.61,31.47,31.48,61656.0,31.3888,31.4684,31.329,31.339,61656.0
2021-09-10 10:50:00,31.48,31.49,31.27,31.33,110129.0,31.339,31.3489,31.1299,31.1897,110129.0
2021-09-10 11:00:00,31.33,31.41,31.2,31.38,79037.0,31.1897,31.2693,31.0602,31.2394,79037.0
2021-09-10 11:10:00,31.37,31.37,31.17,31.19,150807.0,31.2295,31.2295,31.0304,31.0503,150807.0
2021-09-10 11:20:00,31.19,31.28,31.12,31.26,101857.0,31.0503,31.1399,30.9806,31.12,101857.0
2021-09-10 11:30:00,31.25,31.26,31.18,31.2,63653.0,31.11,31.12,31.0403,31.0602,63653.0
2021-09-10 11:40:00,31.2,31.22,31.07,31.13,101377.0,31.0602,31.0801,30.9308,30.9905,101377.0
2021-09-10 11:50:00,31.13,31.28,31.13,31.24,78923.0,30.9905,31.1399,30.9905,31.1001,78923.0
2021-09-10 12:00:00,31.23,31.3,31.2,31.29,80917.0,31.0901,31.1598,31.0602,31.1498,80917.0
2021-09-10 12:10:00,31.28,31.3,31.19,31.21,95033.0,31.1399,31.1598,31.0503,31.0702,95033.0
2021-09-10 12:20:00,31.2,31.2,31.08,31.09,54738.0,31.0602,31.0602,30.9408,30.9507,54738.0
2021-09-10 12:30:00,31.09,31.09,31.0,31.02,85743.0,30.9507,30.9507,30.8611,30.881,85743.0
2021-09-10 12:40:00,31.02,31.15,31.0,31.13,52004.0,30.881,31.0105,30.8611,30.9905,52004.0
2021-09-10 12:50:00,31.13,31.13,31.06,31.06,61582.0,30.9905,30.9905,30.9209,30.9209,61582.0
2021-09-10 13:00:00,31.07,31.1,30.95,31.0,58975.0,30.9308,30.9607,30.8114,30.8611,58975.0
2021-09-10 13:10:00,31.0,31.04,30.95,30.97,34949.0,30.8611,30.901,30.8114,30.8313,34949.0
2021-09-10 13:20:00,30.97,30.99,30.91,30.93,34874.0,30.8313,30.8512,30.7715,30.7914,34874.0
2021-09-10 13:30:00,30.92,30.97,30.91,30.93,46837.0,30.7815,30.8313,30.7715,30.7914,46837.0
2021-09-10 13:40:00,30.94,30.96,30.9,30.93,48956.0,30.8014,30.8213,30.7616,30.7914,48956.0
2021-09-10 13:50:00,30.93,30.93,30.86,30.89,52430.0,30.7914,30.7914,30.7218,30.7516,52430.0
2021-09-10 14:00:00,30.88,30.93,30.8,30.92,76999.0,30.7417,30.7914,30.662,30.7815,76999.0
2021-09-10 14:10:00,30.92,31.0,30.91,30.93,58314.0,30.7815,30.8611,30.7715,30.7914,58314.0
2021-09-10 14:20:00,30.93,30.93,30.81,30.81,42753.0,30.7914,30.7914,30.672,30.672,42753.0
2021-09-10 14:30:00,30.81,30.84,30.77,30.8,48567.0,30.672,30.7018,30.6322,30.662,48567.0
2021-09-10 14:40:00,30.8,30.85,30.76,30.77,47984.0,30.662,30.7118,30.6222,30.6322,47984.0
2021-09-10 14:50:00,30.76,30.81,30.73,30.78,96371.0,30.6222,30.672,30.5923,30.6421,96371.0
2021-09-10 15:00:00,30.78,30.83,30.77,30.78,83920.0,30.6421,30.6919,30.6322,30.6421,83920.0
2021-09-10 15:10:00,30.78,30.78,30.65,30.68,148972.0,30.6421,30.6421,30.5127,30.5426,148972.0
2021-09-10 15:20:00,30.68,30.72,30.65,30.68,134411.0,30.5426,30.5824,30.5127,30.5426,134411.0
2021-09-10 15:30:00,30.68,30.74,30.67,30.71,175390.0,30.5426,30.6023,30.5326,30.5724,175390.0
2021-09-10 15:40:00,30.71,30.87,30.7,30.85,265927.0,30.5724,30.7317,30.5625,30.7118,265927.0
2021-09-10 15:50:00,30.85,30.97,30.72,30.87,846454.0,30.7118,30.8313,30.5824,30.7317,846454.0
2021-09-13 09:30:00,30.3,30.4,29.61,29.66,438696.0,30.1643,30.2638,29.4774,29.5271,438696.0
2021-09-13 09:40:00,29.66,29.7,29.51,29.54,265716.0,29.5271,29.567,29.3778,29.4077,265716.0
2021-09-13 09:50:00,29.53,29.56,29.27,29.3,327394.0,29.3977,29.4276,29.1389,29.1687,327394.0
2021-09-13 10:00:00,29.3,29.34,28.96,28.98,241021.0,29.1687,29.2086,28.8303,28.8502,241021.0
2021-09-13 10:10:00,28.98,29.17,28.87,29.12,212642.0,28.8502,29.0393,28.7407,28.9896,212642.0
2021-09-13 10:20:00,29.13,29.4,29.12,29.3,122266.0,28.9995,29.2683,28.9896,29.1687,122266.0
2021-09-13 10:30:00,29.29,29.4,29.21,29.32,105132.0,29.1588,29.2683,29.0792,29.1887,105132.0
2021-09-13 10:40:00,29.33,29.36,29.19,29.3,170876.0,29.1986,29.2285,29.0592,29.1687,170876.0
2021-09-13 10:50:00,29.3,29.3,29.17,29.23,241679.0,29.1687,29.1687,29.0393,29.0991,241679.0
2021-09-13 11:00:00,29.23,29.27,29.15,29.23,252592.0,29.0991,29.1389,29.0194,29.0991,252592.0
2021-09-13 11:10:00,29.23,29.23,28.98,29.03,157544.0,29.0991,29.0991,28.8502,28.9,157544.0
2021-09-13 11:20:00,29.03,29.16,29.02,29.14,124046.0,28.9,29.0294,28.89,29.0095,124046.0
2021-09-13 11:30:00,29.14,29.22,29.08,29.21,139691.0,29.0095,29.0891,28.9497,29.0792,139691.0
2021-09-13 11:40:00,29.21,29.3,29.19,29.23,186051.0,29.0792,29.1687,29.0592,29.0991,186051.0
2021-09-13 11:50:00,29.22,29.31,29.21,29.27,199852.0,29.0891,29.1787,29.0792,29.1389,199852.0
2021-09-13 12:00:00,29.27,29.37,29.23,29.37,186359.0,29.1389,29.2384,29.0991,29.2384,186359.0
2021-09-13 12:10:00,29.37,29.37,29.27,29.3,204425.0,29.2384,29.2384,29.1389,29.1687,204425.0
2021-09-13 12:20:00,29.3,29.34,29.28,29.33,117568.0,29.1687,29.2086,29.1488,29.1986,117568.0
2021-09-13 12:30:00,29.33,29.54,29.32,29.43,227964.0,29.1986,29.4077,29.1887,29.2982,227964.0
2021-09-13 12:40:00,29.44,29.47,29.36,29.39,122571.0,29.3081,29.338,29.2285,29.2583,122571.0
2021-09-13 12:50:00,29.39,29.43,29.35,29.39,71479.0,29.2583,29.2982,29.2185,29.2583,71479.0
2021-09-13 13:00:00,29.39,29.39,29.32,29.35,73286.0,29.2583,29.2583,29.1887,29.2185,73286.0
2021-09-13 13:10:00,29.35,29.42,29.34,29.36,81756.0,29.2185,29.2882,29.2086,29.2285,81756.0
2021-09-13 13:20:00,29.36,29.42,29.33,29.41,136788.0,29.2285,29.2882,29.1986,29.2783,136788.0
2021-09-13 13:30:00,29.41,29.41,29.36,29.39,82126.0,29.2783,29.2783,29.2285,29.2583,82126.0
2021-09-13 13:40:00,29.38,29.42,29.37,29.38,83961.0,29.2484,29.2882,29.2384,29.2484,83961.0
2021-09-13 13:50:00,29.38,29.4,29.32,29.33,50952.0,29.2484,29.2683,29.1887,29.1986,50952.0
2021-09-13 14:00:00,29.33,29.36,29.24,29.36,71684.0,29.1986,29.2285,29.109,29.2285,71684.0
2021-09-13 14:10:00,29.36,29.36,29.28,29.32,150555.0,29.2285,29.2285,29.1488,29.1887,150555.0
2021-09-13 14:20:00,29.32,29.32,29.25,29.29,96926.0,29.1887,29.1887,29.119,29.1588,96926.0
2021-09-13 14:30:00,29.29,29.3,29.2,29.24,129697.0,29.1588,29.1687,29.0692,29.109,129697.0
2021-09-13 14:40:00,29.24,29.36,29.23,29.23,178926.0,29.109,29.2285,29.0991,29.0991,178926.0
2021-09-13 14:50:00,29.23,29.28,29.19,29.26,98527.0,29.0991,29.1488,29.0592,29.1289,98527.0
2021-09-13 15:00:00,29.26,29.27,29.03,29.07,191661.0,29.1289,29.1389,28.9,28.9398,191661.0
2021-09-13 15:10:00,29.07,29.15,29.05,29.09,227302.0,28.9398,29.0194,28.9199,28.9597,227302.0
2021-09-13 15:20:00,29.09,29.25,29.08,29.25,95015.0,28.9597,29.119,28.9497,29.119,95015.0
2021-09-13 15:30:00,29.25,29.31,29.17,29.19,217256.0,29.119,29.1787,29.0393,29.0592,217256.0
2021-09-13 15:40:00,29.19,29.28,29.12,29.27,301507.0,29.0592,29.1488,28.9896,29.1389,301507.0
2021-09-13 15:50:00,29.28,29.4,29.28,29.32,788952.0,29.1488,29.2683,29.1488,29.1887,788952.0
2021-09-14 09:30:00,29.27,29.32,28.64,29.19,440577.0,29.1389,29.1887,28.5117,29.0592,440577.0
2021-09-14 09:40:00,29.19,29.57,29.19,29.36,187847.0,29.0592,29.4375,29.0592,29.2285,187847.0
2021-09-14 09:50:00,29.36,29.51,29.05,29.06,121342.0,29.2285,29.3778,28.9199,28.9298,121342.0
2021-09-14 10:00:00,29.05,29.05,28.84,28.89,130150.0,28.9199,28.9199,28.7108,28.7606,130150.0
2021-09-14 10:10:00,28.89,28.95,28.8,28.93,86114.0,28.7606,28.8203,28.671,28.8004,86114.0
2021-09-14 10:20:00,28.93,28.99,28.55,28.59,114757.0,28.8004,28.8601,28.4221,28.4619,114757.0
2021-09-14 10:30:00,28.58,28.65,28.48,28.52,133745.0,28.452,28.5217,28.3524,28.3922,133745.0
2021-09-14 10:40:00,28.52,28.61,28.47,28.59,103304.0,28.3922,28.4818,28.3425,28.4619,103304.0
2021-09-14 10:50:00,28.59,28.67,28.48,28.49,172160.0,28.4619,28.5416,28.3524,28.3624,172160.0
2021-09-14 11:00:00,28.49,28.49,28.3,28.37,151017.0,28.3624,28.3624,28.1732,28.2429,151017.0
2021-09-14 11:10:00,28.38,28.49,28.28,28.28,92189.0,28.2529,28.3624,28.1533,28.1533,92189.0
2021-09-14 11:20:00,28.29,28.34,28.22,28.28,118937.0,28.1633,28.213,28.0936,28.1533,118937.0
2021-09-14 11:30:00,28.29,28.43,28.27,28.35,98890.0,28.1633,28.3026,28.1434,28.223,98890.0
2021-09-14 11:40:00,28.35,28.41,28.31,28.38,70991.0,28.223,28.2827,28.1832,28.2529,70991.0
2021-09-14 11:50:00,28.38,28.46,28.36,28.39,105378.0,28.2529,28.3325,28.233,28.2628,105378.0
2021-09-14 12:00:00,28.39,28.41,28.31,28.35,85862.0,28.2628,28.2827,28.1832,28.223,85862.0
2021-09-14 12:10:00,28.36,28.4,28.34,28.38,70215.0,28.233,28.2728,28.213,28.2529,70215.0
2021-09-14 12:20:00,28.37,28.44,28.37,28.4,46691.0,28.2429,28.3126,28.2429,28.2728,46691.0
2021-09-14 12:30:00,28.4,28.43,28.36,28.42,78992.0,28.2728,28.3026,28.233,28.2927,78992.0
2021-09-14 12:40:00,28.42,28.51,28.38,28.5,54953.0,28.2927,28.3823,28.2529,28.3723,54953.0
2021-09-14 12:50:00,28.5,28.53,28.4,28.41,83656.0,28.3723,28.4022,28.2728,28.2827,83656.0
2021-09-14 13:00:00,28.39,28.42,28.22,28.22,72801.0,28.2628,28.2927,28.0936,28.0936,72801.0
2021-09-14 13:10:00,28.23,28.33,28.22,28.28,63830.0,28.1035,28.2031,28.0936,28.1533,63830.0
2021-09-14 13:20:00,28.28,28.36,28.25,28.35,72067.0,28.1533,28.233,28.1235,28.223,72067.0
2021-09-14 13:30:00,28.36,28.39,28.32,28.39,59264.0,28.233,28.2628,28.1931,28.2628,59264.0
2021-09-14 13:40:00,28.39,28.41,28.36,28.4,48610.0,28.2628,28.2827,28.233,28.2728,48610.0
2021-09-14 13:50:00,28.4,28.42,28.36,28.37,72545.0,28.2728,28.2927,28.233,28.2429,72545.0
2021-09-14 14:00:00,28.38,28.39,28.3,28.33,114173.0,28.2529,28.2628,28.1732,28.2031,114173.0
2021-09-14 14:10:00,28.33,28.36,28.28,28.28,71832.0,28.2031,28.233,28.1533,28.1533,71832.0
2021-09-14 14:20:00,28.29,28.3,28.12,28.12,135232.0,28.1633,28.1732,27.994,27.994,135232.0
2021-09-14 14:30:00,28.12,28.17,28.07,28.11,108822.0,27.994,28.0438,27.9443,27.9841,108822.0
2021-09-14 14:40:00,28.12,28.23,28.11,28.14,66107.0,27.994,28.1035,27.9841,28.0139,66107.0
2021-09-14 14:50:00,28.13,28.18,28.11,28.15,65250.0,28.004,28.0538,27.9841,28.0239,65250.0
2021-09-14 15:00:00,28.14,28.19,28.13,28.19,64965.0,28.0139,28.0637,28.004,28.0637,64965.0
2021-09-14 15:10:00,28.18,28.22,28.12,28.12,62243.0,28.0538,28.0936,27.994,27.994,62243.0
2021-09-14 15:20:00,28.12,28.17,28.1,28.11,76786.0,27.994,28.0438,27.9741,27.9841,76786.0
2021-09-14 15:30:00,28.11,28.21,28.06,28.2,136078.0,27.9841,28.0836,27.9343,28.0737,136078.0
2021-09-14 15:40:00,28.19,28.4,28.19,28.37,204382.0,28.0637,28.2728,28.0637,28.2429,204382.0
2021-09-14 15:50:00,28.36,28.44,28.28,28.39,463962.0,28.233,28.3126,28.1533,28.2628,463962.0
2021-09-15 09:30:00,28.0,28.17,27.66,27.76,283991.0,27.8746,28.0438,27.5361,27.6356,283991.0
2021-09-15 09:40:00,27.77,28.0,27.77,27.94,169067.0,27.6456,27.8746,27.6456,27.8148,169067.0
2021-09-15 09:50:00,27.93,27.96,27.71,27.79,127529.0,27.8049,27.8347,27.5859,27.6655,127529.0
2021-09-15 10:00:00,27.79,27.79,27.56,27.58,91560.0,27.6655,27.6655,27.4365,27.4565,91560.0
2021-09-15 10:10:00,27.58,27.66,27.33,27.34,183725.0,27.4565,27.5361,27.2076,27.2175,183725.0
2021-09-15 10:20:00,27.34,27.5,27.31,27.47,140345.0,27.2175,27.3768,27.1877,27.3469,140345.0
2021-09-15 10:30:00,27.49,27.57,27.4,27.42,101955.0,27.3669,27.4465,27.2773,27.2972,101955.0
2021-09-15 10:40:00,27.41,27.43,27.31,27.39,90270.0,27.2872,27.3071,27.1877,27.2673,90270.0
2021-09-15 10:50:00,27.39,27.49,27.38,27.44,86771.0,27.2673,27.3669,27.2573,27.3171,86771.0
2021-09-15 11:00:00,27.43,27.45,27.4,27.43,63755.0,27.3071,27.327,27.2773,27.3071,63755.0
2021-09-15 11:10:00,27.43,27.46,27.34,27.46,154848.0,27.3071,27.337,27.2175,27.337,154848.0
2021-09-15 11:20:00,27.45,27.48,27.42,27.47,76279.0,27.327,27.3569,27.2972,27.3469,76279.0
2021-09-15 11:30:00,27.48,27.5,27.42,27.45,146617.0,27.3569,27.3768,27.2972,27.327,146617.0
2021-09-15 11:40:00,27.44,27.54,27.42,27.52,83166.0,27.3171,27.4166,27.2972,27.3967,83166.0
2021-09-15 11:50:00,27.52,27.54,27.49,27.51,75499.0,27.3967,27.4166,27.3669,27.3868,75499.0
2021-09-15 12:00:00,27.51,27.51,27.4,27.42,174923.0,27.3868,27.3868,27.2773,27.2972,174923.0
2021-09-15 12:10:00,27.42,27.47,27.4,27.45,95949.0,27.2972,27.3469,27.2773,27.327,95949.0
2021-09-15 12:20:00,27.45,27.58,27.43,27.55,84549.0,27.327,27.4565,27.3071,27.4266,84549.0
2021-09-15 12:30:00,27.55,27.71,27.55,27.63,68867.0,27.4266,27.5859,27.4266,27.5062,68867.0
2021-09-15 12:40:00,27.63,27.79,27.61,27.77,70901.0,27.5062,27.6655,27.4863,27.6456,70901.0
2021-09-15 12:50:00,27.77,27.81,27.74,27.78,42711.0,27.6456,27.6854,27.6157,27.6556,42711.0
2021-09-15 13:00:00,27.79,27.83,27.74,27.83,45327.0,27.6655,27.7053,27.6157,27.7053,45327.0
2021-09-15 13:10:00,27.83,27.86,27.81,27.84,70946.0,27.7053,27.7352,27.6854,27.7153,70946.0
2021-09-15 13:20:00,27.85,27.85,27.81,27.85,44378.0,27.7252,27.7252,27.6854,27.7252,44378.0
2021-09-15 13:30:00,27.85,27.9,27.82,27.82,44550.0,27.7252,27.775,27.6954,27.6954,44550.0
2021-09-15 13:40:00,27.82,27.92,27.8,27.91,51629.0,27.6954,27.7949,27.6755,27.785,51629.0
2021-09-15 13:50:00,27.92,27.97,27.87,27.88,43128.0,27.7949,27.8447,27.7452,27.7551,43128.0
2021-09-15 14:00:00,27.88,27.95,27.87,27.93,52691.0,27.7551,27.8248,27.7452,27.8049,52691.0
2021-09-15 14:10:00,27.93,28.01,27.92,28.01,47007.0,27.8049,27.8845,27.7949,27.8845,47007.0
2021-09-15 14:20:00,28.01,28.05,27.88,27.9,93345.0,27.8845,27.9243,27.7551,27.775,93345.0
2021-09-15 14:30:00,27.91,28.03,27.9,28.02,62297.0,27.785,27.9044,27.775,27.8945,62297.0
2021-09-15 14:40:00,28.02,28.07,28.0,28.04,39004.0,27.8945,27.9443,27.8746,27.9144,39004.0
2021-09-15 14:50:00,28.04,28.06,27.99,28.05,58477.0,27.9144,27.9343,27.8646,27.9243,58477.0
2021-09-15 15:00:00,28.05,28.14,28.03,28.11,102654.0,27.9243,28.0139,27.9044,27.9841,102654.0
2021-09-15 15:10:00,28.11,28.19,28.1,28.19,63833.0,27.9841,28.0637,27.9741,28.0637,63833.0
2021-09-15 15:20:00,28.19,28.27,28.16,28.27,161490.0,28.0637,28.1434,28.0339,28.1434,161490.0
2021-09-15 15:30:00,28.26,28.43,28.25,28.43,100466.0,28.1334,28.3026,28.1235,28.3026,100466.0
2021-09-15 15:40:00,28.43,28.55,28.4,28.55,216344.0,28.3026,28.4221,28.2728,28.4221,216344.0
2021-09-15 15:50:00,28.55,28.69,28.53,28.59,886384.0,28.4221,28.5615,28.4022,28.4619,886384.0
2021-09-16 09:30:00,27.88,28.12,27.74,27.75,184975.0,27.7551,27.994,27.6157,27.6257,184975.0
2021-09-16 09:40:00,27.76,27.93,27.64,27.91,131271.0,27.6356,27.8049,27.5162,27.785,131271.0
2021-09-16 09:50:00,27.9,28.0,27.86,27.97,68025.0,27.775,27.8746,27.7352,27.8447,68025.0
2021-09-16 10:00:00,28.0,28.38,27.99,28.28,73731.0,27.8746,28.2529,27.8646,28.1533,73731.0
2021-09-16 10:10:00,28.27,28.45,28.25,28.45,63493.0,28.1434,28.3226,28.1235,28.3226,63493.0
2021-09-16 10:20:00,28.46,28.62,28.42,28.44,94032.0,28.3325,28.4918,28.2927,28.3126,94032.0
2021-09-16 10:30:00,28.45,28.66,28.43,28.65,113400.0,28.3226,28.5316,28.3026,28.5217,113400.0
2021-09-16 10:40:00,28.66,28.68,28.47,28.63,116057.0,28.5316,28.5515,28.3425,28.5017,116057.0
2021-09-16 10:50:00,28.62,28.63,28.46,28.51,92584.0,28.4918,28.5017,28.3325,28.3823,92584.0
2021-09-16 11:00:00,28.52,28.54,28.44,28.44,85911.0,28.3922,28.4122,28.3126,28.3126,85911.0
2021-09-16 11:10:00,28.45,28.57,28.4,28.49,53129.0,28.3226,28.442,28.2728,28.3624,53129.0
2021-09-16 11:20:00,28.5,28.52,28.44,28.5,58560.0,28.3723,28.3922,28.3126,28.3723,58560.0
2021-09-16 11:30:00,28.5,28.51,28.44,28.48,69837.0,28.3723,28.3823,28.3126,28.3524,69837.0
2021-09-16 11:40:00,28.48,28.53,28.45,28.49,45840.0,28.3524,28.4022,28.3226,28.3624,45840.0
2021-09-16 11:50:00,28.48,28.58,28.48,28.58,33447.0,28.3524,28.452,28.3524,28.452,33447.0
2021-09-16 12:00:00,28.58,28.64,28.57,28.62,23528.0,28.452,28.5117,28.442,28.4918,23528.0
2021-09-16 12:10:00,28.62,28.64,28.55,28.62,41437.0,28.4918,28.5117,28.4221,28.4918,41437.0
2021-09-16 12:20:00,28.62,28.76,28.61,28.75,84184.0,28.4918,28.6312,28.4818,28.6212,84184.0
2021-09-16 12:30:00,28.74,28.75,28.54,28.61,51648.0,28.6113,28.6212,28.4122,28.4818,51648.0
2021-09-16 12:40:00,28.61,28.62,28.53,28.55,53199.0,28.4818,28.4918,28.4022,28.4221,53199.0
2021-09-16 12:50:00,28.55,28.59,28.51,28.59,58517.0,28.4221,28.4619,28.3823,28.4619,58517.0
2021-09-16 13:00:00,28.59,28.61,28.54,28.6,35731.0,28.4619,28.4818,28.4122,28.4719,35731.0
2021-09-16 13:10:00,28.6,28.63,28.56,28.61,44306.0,28.4719,28.5017,28.4321,28.4818,44306.0
2021-09-16 13:20:00,28.61,28.63,28.6,28.63,30516.0,28.4818,28.5017,28.4719,28.5017,30516.0
2021-09-16 13:30:00,28.63,28.67,28.62,28.66,22939.0,28.5017,28.5416,28.4918,28.5316,22939.0
2021-09-16 13:40:00,28.67,28.7,28.64,28.66,52555.0,28.5416,28.5714,28.5117,28.5316,52555.0
2021-09-16 13:50:00,28.66,28.72,28.65,28.67,34166.0,28.5316,28.5913,28.5217,28.5416,34166.0
2021-09-16 14:00:00,28.68,28.68,28.59,28.65,101310.0,28.5515,28.5515,28.4619,28.5217,101310.0
2021-09-16 14:10:00,28.65,28.76,28.65,28.74,37922.0,28.5217,28.6312,28.5217,28.6113,37922.0
2021-09-16 14:20:00,28.74,28.8,28.72,28.8,37730.0,28.6113,28.671,28.5913,28.671,37730.0
2021-09-16 14:30:00,28.8,28.86,28.79,28.84,49386.0,28.671,28.7307,28.661,28.7108,49386.0
2021-09-16 14:40:00,28.84,28.88,28.82,28.85,72097.0,28.7108,28.7506,28.6909,28.7208,72097.0
2021-09-16 14:50:00,28.84,28.9,28.81,28.82,71729.0,28.7108,28.7705,28.6809,28.6909,71729.0
2021-09-16 15:00:00,28.83,28.83,28.72,28.76,53829.0,28.7009,28.7009,28.5913,28.6312,53829.0
2021-09-16 15:10:00,28.75,28.82,28.74,28.8,72891.0,28.6212,28.6909,28.6113,28.671,72891.0
2021-09-16 15:20:00,28.8,28.83,28.71,28.72,92980.0,28.671,28.7009,28.5814,28.5913,92980.0
2021-09-16 15:30:00,28.71,28.75,28.66,28.7,142371.0,28.5814,28.6212,28.5316,28.5714,142371.0
2021-09-16 15:40:00,28.7,28.71,28.63,28.65,223880.0,28.5714,28.5814,28.5017,28.5217,223880.0
2021-09-16 15:50:00,28.65,28.67,28.59,28.63,280646.0,28.5217,28.5416,28.4619,28.5017,280646.0
2021-09-17 09:30:00,29.04,29.27,28.83,28.85,338475.0,28.9099,29.1389,28.7009,28.7208,338475.0
2021-09-17 09:40:00,28.85,28.93,28.65,28.65,106898.0,28.7208,28.8004,28.5217,28.5217,106898.0
2021-09-17 09:50:00,28.64,28.79,28.54,28.59,69435.0,28.5117,28.661,28.4122,28.4619,69435.0
2021-09-17 10:00:00,28.59,28.63,28.38,28.59,86573.0,28.4619,28.5017,28.2529,28.4619,86573.0
2021-09-17 10:10:00,28.59,28.74,28.54,28.74,74391.0,28.4619,28.6113,28.4122,28.6113,74391.0
2021-09-17 10:20:00,28.75,28.79,28.64,28.69,47473.0,28.6212,28.661,28.5117,28.5615,47473.0
2021-09-17 10:30:00,28.69,28.69,28.4,28.41,46865.0,28.5615,28.5615,28.2728,28.2827,46865.0
2021-09-17 10:40:00,28.4,28.46,28.36,28.43,37953.0,28.2728,28.3325,28.233,28.3026,37953.0
2021-09-17 10:50:00,28.44,28.45,28.31,28.33,86843.0,28.3126,28.3226,28.1832,28.2031,86843.0
2021-09-17 11:00:00,28.33,28.38,28.28,28.33,120692.0,28.2031,28.2529,28.1533,28.2031,120692.0
2021-09-17 11:10:00,28.32,28.46,28.26,28.46,36911.0,28.1931,28.3325,28.1334,28.3325,36911.0
2021-09-17 11:20:00,28.45,28.67,28.43,28.59,137355.0,28.3226,28.5416,28.3026,28.4619,137355.0
2021-09-17 11:30:00,28.59,28.66,28.45,28.5,72399.0,28.4619,28.5316,28.3226,28.3723,72399.0
2021-09-17 11:40:00,28.51,28.53,28.44,28.5,30900.0,28.3823,28.4022,28.3126,28.3723,30900.0
2021-09-17 11:50:00,28.49,28.49,28.31,28.36,33727.0,28.3624,28.3624,28.1832,28.233,33727.0
2021-09-17 12:00:00,28.35,28.43,28.33,28.4,31360.0,28.223,28.3026,28.2031,28.2728,31360.0
2021-09-17 12:10:00,28.4,28.45,28.38,28.45,35106.0,28.2728,28.3226,28.2529,28.3226,35106.0
2021-09-17 12:20:00,28.46,28.6,28.45,28.55,17049.0,28.3325,28.4719,28.3226,28.4221,17049.0
2021-09-17 12:30:00,28.55,28.63,28.55,28.63,26446.0,28.4221,28.5017,28.4221,28.5017,26446.0
2021-09-17 12:40:00,28.63,28.7,28.62,28.7,13833.0,28.5017,28.5714,28.4918,28.5714,13833.0
2021-09-17 12:50:00,28.7,28.71,28.65,28.7,22606.0,28.5714,28.5814,28.5217,28.5714,22606.0
2021-09-17 13:00:00,28.69,28.71,28.63,28.66,21180.0,28.5615,28.5814,28.5017,28.5316,21180.0
2021-09-17 13:10:00,28.66,28.67,28.58,28.59,21256.0,28.5316,28.5416,28.452,28.4619,21256.0
2021-09-17 13:20:00,28.58,28.6,28.5,28.59,32534.0,28.452,28.4719,28.3723,28.4619,32534.0
2021-09-17 13:30:00,28.59,28.59,28.5,28.51,38762.0,28.4619,28.4619,28.3723,28.3823,38762.0
2021-09-17 13:40:00,28.5,28.55,28.46,28.48,36380.0,28.3723,28.4221,28.3325,28.3524,36380.0
2021-09-17 13:50:00,28.47,28.48,28.4,28.46,36132.0,28.3425,28.3524,28.2728,28.3325,36132.0
2021-09-17 14:00:00,28.45,28.52,28.43,28.49,27684.0,28.3226,28.3922,28.3026,28.3624,27684.0
2021-09-17 14:10:00,28.5,28.52,28.45,28.46,33282.0,28.3723,28.3922,28.3226,28.3325,33282.0
2021-09-17 14:20:00,28.45,28.48,28.4,28.43,28242.0,28.3226,28.3524,28.2728,28.3026,28242.0
2021-09-17 14:30:00,28.43,28.43,28.36,28.36,27612.0,28.3026,28.3026,28.233,28.233,27612.0
2021-09-17 14:40:00,28.36,28.43,28.36,28.42,33445.0,28.233,28.3026,28.233,28.2927,33445.0
2021-09-17 14:50:00,28.42,28.43,28.38,28.39,30164.0,28.2927,28.3026,28.2529,28.2628,30164.0
2021-09-17 15:00:00,28.39,28.46,28.39,28.43,38403.0,28.2628,28.3325,28.2628,28.3026,38403.0
2021-09-17 15:10:00,28.42,28.47,28.39,28.41,49770.0,28.2927,28.3425,28.2628,28.2827,49770.0
2021-09-17 15:20:00,28.4,28.43,28.38,28.4,53980.0,28.2728,28.3026,28.2529,28.2728,53980.0
2021-09-17 15:30:00,28.41,28.59,28.4,28.59,42575.0,28.2827,28.4619,28.2728,28.4619,42575.0
2021-09-17 15:40:00,28.59,28.65,28.58,28.63,65727.0,28.4619,28.5217,28.452,28.5017,65727.0
2021-09-17 15:50:00,28.63,28.84,28.61,28.81,581137.0,28.5017,28.7108,28.4818,28.6809,581137.0
2021-09-20 09:30:00,27.9,28.16,27.78,27.94,258076.0,27.775,28.0339,27.6556,27.8148,258076.0
2021-09-20 09:40:00,27.95,28.28,27.84,28.06,186036.0,27.8248,28.1533,27.7153,27.9343,186036.0
2021-09-20 09:50:00,28.07,28.07,27.72,27.75,82881.0,27.9443,27.9443,27.5958,27.6257,82881.0
2021-09-20 10:00:00,27.75,27.92,27.75,27.88,64109.0,27.6257,27.7949,27.6257,27.7551,64109.0
2021-09-20 10:10:00,27.85,28.07,27.85,28.03,107329.0,27.7252,27.9443,27.7252,27.9044,107329.0
2021-09-20 10:20:00,28.04,28.04,27.69,27.7,105556.0,27.9144,27.9144,27.566,27.5759,105556.0
2021-09-20 10:30:00,27.69,27.71,27.6,27.62,62067.0,27.566,27.5859,27.4764,27.4963,62067.0
2021-09-20 10:40:00,27.61,27.82,27.57,27.79,137800.0,27.4863,27.6954,27.4465,27.6655,137800.0
2021-09-20 10:50:00,27.8,27.8,27.53,27.59,66244.0,27.6755,27.6755,27.4067,27.4664,66244.0
2021-09-20 11:00:00,27.6,27.7,27.59,27.6,43143.0,27.4764,27.5759,27.4664,27.4764,43143.0
2021-09-20 11:10:00,27.59,27.61,27.47,27.54,66571.0,27.4664,27.4863,27.3469,27.4166,66571.0
2021-09-20 11:20:00,27.54,27.54,27.4,27.44,51524.0,27.4166,27.4166,27.2773,27.3171,51524.0
2021-09-20 11:30:00,27.44,27.45,27.36,27.41,35184.0,27.3171,27.327,27.2374,27.2872,35184.0
2021-09-20 11:40:00,27.41,27.54,27.36,27.5,80187.0,27.2872,27.4166,27.2374,27.3768,80187.0
2021-09-20 11:50:00,27.5,27.55,27.49,27.54,51005.0,27.3768,27.4266,27.3669,27.4166,51005.0
2021-09-20 12:00:00,27.54,27.55,27.4,27.47,52880.0,27.4166,27.4266,27.2773,27.3469,52880.0
2021-09-20 12:10:00,27.48,27.54,27.46,27.52,86794.0,27.3569,27.4166,27.337,27.3967,86794.0
2021-09-20 12:20:00,27.52,27.52,27.34,27.37,130610.0,27.3967,27.3967,27.2175,27.2474,130610.0
2021-09-20 12:30:00,27.36,27.4,27.33,27.37,141835.0,27.2374,27.2773,27.2076,27.2474,141835.0
2021-09-20 12:40:00,27.36,27.43,27.33,27.36,82672.0,27.2374,27.3071,27.2076,27.2374,82672.0
2021-09-20 12:50:00,27.36,27.38,27.3,27.3,29539.0,27.2374,27.2573,27.1777,27.1777,29539.0
2021-09-20 13:00:00,27.3,27.3,27.16,27.2,46417.0,27.1777,27.1777,27.0383,27.0782,46417.0
2021-09-20 13:10:00,27.19,27.28,27.12,27.27,34154.0,27.0682,27.1578,26.9985,27.1478,34154.0
2021-09-20 13:20:00,27.26,27.28,27.19,27.26,30053.0,27.1379,27.1578,27.0682,27.1379,30053.0
2021-09-20 13:30:00,27.27,27.27,27.11,27.23,73697.0,27.1478,27.1478,26.9886,27.108,73697.0
2021-09-20 13:40:00,27.24,27.25,27.1,27.11,65570.0,27.118,27.1279,26.9786,26.9886,65570.0
2021-09-20 13:50:00,27.11,27.14,27.08,27.12,44952.0,26.9886,27.0184,26.9587,26.9985,44952.0
2021-09-20 14:00:00,27.12,27.17,27.04,27.04,69549.0,26.9985,27.0483,26.9189,26.9189,69549.0
2021-09-20 14:10:00,27.05,27.07,27.02,27.04,43687.0,26.9288,26.9487,26.899,26.9189,43687.0
2021-09-20 14:20:00,27.04,27.04,26.92,26.96,78480.0,26.9189,26.9189,26.7994,26.8392,78480.0
2021-09-20 14:30:00,26.96,27.14,26.92,27.05,132695.0,26.8392,27.0184,26.7994,26.9288,132695.0
2021-09-20 14:40:00,27.06,27.34,27.06,27.33,72353.0,26.9388,27.2175,26.9388,27.2076,72353.0
2021-09-20 14:50:00,27.33,27.37,27.3,27.33,88441.0,27.2076,27.2474,27.1777,27.2076,88441.0
2021-09-20 15:00:00,27.34,27.46,27.31,27.43,271727.0,27.2175,27.337,27.1877,27.3071,271727.0
2021-09-20 15:10:00,27.43,27.45,27.35,27.41,177288.0,27.3071,27.327,27.2275,27.2872,177288.0
2021-09-20 15:20:00,27.41,27.52,27.4,27.52,101869.0,27.2872,27.3967,27.2773,27.3967,101869.0
2021-09-20 15:30:00,27.51,27.76,27.51,27.71,182713.0,27.3868,27.6356,27.3868,27.5859,182713.0
2021-09-20 15:40:00,27.71,27.91,27.69,27.86,260312.0,27.5859,27.785,27.566,27.7352,260312.0
2021-09-20 15:50:00,27.87,28.0,27.8,27.97,736037.0,27.7452,27.8746,27.6755,27.8447,736037.0
2021-09-21 09:30:00,27.97,28.28,27.97,28.23,106556.0,27.8447,28.1533,27.8447,28.1035,106556.0
2021-09-21 09:40:00,28.24,28.44,28.17,28.36,110075.0,28.1135,28.3126,28.0438,28.233,110075.0
2021-09-21 09:50:00,28.34,28.35,28.1,28.16,92821.0,28.213,28.223,27.9741,28.0339,92821.0
2021-09-21 10:00:00,28.18,28.4,28.13,28.4,76094.0,28.0538,28.2728,28.004,28.2728,76094.0
2021-09-21 10:10:00,28.39,28.54,28.37,28.52,46364.0,28.2628,28.4122,28.2429,28.3922,46364.0
2021-09-21 10:20:00,28.52,28.54,28.35,28.48,41004.0,28.3922,28.4122,28.223,28.3524,41004.0
2021-09-21 10:30:00,28.49,28.72,28.48,28.63,37474.0,28.3624,28.5913,28.3524,28.5017,37474.0
2021-09-21 10:40:00,28.65,28.71,28.47,28.49,45280.0,28.5217,28.5814,28.3425,28.3624,45280.0
2021-09-21 10:50:00,28.5,28.57,28.42,28.56,49578.0,28.3723,28.442,28.2927,28.4321,49578.0
2021-09-21 11:00:00,28.55,28.73,28.51,28.62,52415.0,28.4221,28.6013,28.3823,28.4918,52415.0
2021-09-21 11:10:00,28.63,28.64,28.47,28.53,46118.0,28.5017,28.5117,28.3425,28.4022,46118.0
2021-09-21 11:20:00,28.53,28.54,28.45,28.46,52655.0,28.4022,28.4122,28.3226,28.3325,52655.0
2021-09-21 11:30:00,28.47,28.6,28.46,28.6,54788.0,28.3425,28.4719,28.3325,28.4719,54788.0
2021-09-21 11:40:00,28.6,28.72,28.6,28.7,40702.0,28.4719,28.5913,28.4719,28.5714,40702.0
2021-09-21 11:50:00,28.69,28.71,28.55,28.56,104745.0,28.5615,28.5814,28.4221,28.4321,104745.0
2021-09-21 12:00:00,28.56,28.57,28.45,28.53,56705.0,28.4321,28.442,28.3226,28.4022,56705.0
2021-09-21 12:10:00,28.53,28.54,28.42,28.48,56179.0,28.4022,28.4122,28.2927,28.3524,56179.0
2021-09-21 12:20:00,28.49,28.51,28.38,28.4,89108.0,28.3624,28.3823,28.2529,28.2728,89108.0
2021-09-21 12:30:00,28.4,28.5,28.39,28.5,43414.0,28.2728,28.3723,28.2628,28.3723,43414.0
2021-09-21 12:40:00,28.5,28.51,28.42,28.47,39602.0,28.3723,28.3823,28.2927,28.3425,39602.0
2021-09-21 12:50:00,28.46,28.47,28.36,28.42,30550.0,28.3325,28.3425,28.233,28.2927,30550.0
2021-09-21 13:00:00,28.42,28.46,28.34,28.44,39563.0,28.2927,28.3325,28.213,28.3126,39563.0
2021-09-21 13:10:00,28.44,28.44,28.37,28.4,56614.0,28.3126,28.3126,28.2429,28.2728,56614.0
2021-09-21 13:20:00,28.41,28.48,28.37,28.38,50518.0,28.2827,28.3524,28.2429,28.2529,50518.0
2021-09-21 13:30:00,28.38,28.46,28.36,28.45,55465.0,28.2529,28.3325,28.233,28.3226,55465.0
2021-09-21 13:40:00,28.45,28.54,28.43,28.48,43907.0,28.3226,28.4122,28.3026,28.3524,43907.0
2021-09-21 13:50:00,28.48,28.51,28.42,28.47,24142.0,28.3524,28.3823,28.2927,28.3425,24142.0
2021-09-21 14:00:00,28.47,28.56,28.47,28.55,19875.0,28.3425,28.4321,28.3425,28.4221,19875.0
2021-09-21 14:10:00,28.54,28.56,28.49,28.54,45760.0,28.4122,28.4321,28.3624,28.4122,45760.0
2021-09-21 14:20:00,28.54,28.55,28.44,28.46,50452.0,28.4122,28.4221,28.3126,28.3325,50452.0
2021-09-21 14:30:00,28.46,28.53,28.44,28.53,34131.0,28.3325,28.4022,28.3126,28.4022,34131.0
2021-09-21 14:40:00,28.53,28.56,28.51,28.54,48051.0,28.4022,28.4321,28.3823,28.4122,48051.0
2021-09-21 14:50:00,28.55,28.63,28.53,28.55,48269.0,28.4221,28.5017,28.4022,28.4221,48269.0
2021-09-21 15:00:00,28.55,28.58,28.51,28.52,45604.0,28.4221,28.452,28.3823,28.3922,45604.0
2021-09-21 15:10:00,28.53,28.56,28.43,28.43,37525.0,28.4022,28.4321,28.3026,28.3026,37525.0
2021-09-21 15:20:00,28.43,28.47,28.43,28.47,41474.0,28.3026,28.3425,28.3026,28.3425,41474.0
2021-09-21 15:30:00,28.48,28.5,28.33,28.37,62670.0,28.3524,28.3723,28.2031,28.2429,62670.0
2021-09-21 15:40:00,28.37,28.43,28.31,28.33,92938.0,28.2429,28.3026,28.1832,28.2031,92938.0
2021-09-21 15:50:00,28.33,28.34,28.26,28.27,341154.0,28.2031,28.213,28.1334,28.1434,341154.0
2021-09-22 09:30:00,28.73,28.87,28.56,28.82,68582.0,28.6013,28.7407,28.4321,28.6909,68582.0
2021-09-22 09:40:00,28.82,28.98,28.72,28.95,144188.0,28.6909,28.8502,28.5913,28.8203,144188.0
2021-09-22 09:50:00,28.95,29.11,28.95,28.98,58109.0,28.8203,28.9796,28.8203,28.8502,58109.0
2021-09-22 10:00:00,29.01,29.06,28.95,29.02,40541.0,28.88,28.9298,28.8203,28.89,40541.0
2021-09-22 10:10:00,29.02,29.1,28.95,28.96,52517.0,28.89,28.9696,28.8203,28.8303,52517.0
2021-09-22 10:20:00,28.95,28.95,28.77,28.83,48976.0,28.8203,28.8203,28.6411,28.7009,48976.0
2021-09-22 10:30:00,28.83,28.83,28.66,28.68,38873.0,28.7009,28.7009,28.5316,28.5515,38873.0
2021-09-22 10:40:00,28.67,28.69,28.62,28.67,38920.0,28.5416,28.5615,28.4918,28.5416,38920.0
2021-09-22 10:50:00,28.67,28.71,28.61,28.69,34337.0,28.5416,28.5814,28.4818,28.5615,34337.0
2021-09-22 11:00:00,28.69,28.9,28.66,28.85,56929.0,28.5615,28.7705,28.5316,28.7208,56929.0
2021-09-22 11:10:00,28.86,29.03,28.85,29.01,72550.0,28.7307,28.9,28.7208,28.88,72550.0
2021-09-22 11:20:00,29.01,29.15,29.01,29.13,41206.0,28.88,29.0194,28.88,28.9995,41206.0
2021-09-22 11:30:00,29.14,29.24,29.14,29.2,96061.0,29.0095,29.109,29.0095,29.0692,96061.0
2021-09-22 11:40:00,29.21,29.22,29.12,29.16,83557.0,29.0792,29.0891,28.9896,29.0294,83557.0
2021-09-22 11:50:00,29.15,29.37,29.15,29.28,137835.0,29.0194,29.2384,29.0194,29.1488,137835.0
2021-09-22 12:00:00,29.29,29.35,29.27,29.29,58259.0,29.1588,29.2185,29.1389,29.1588,58259.0
2021-09-22 12:10:00,29.3,29.33,29.23,29.31,215147.0,29.1687,29.1986,29.0991,29.1787,215147.0
2021-09-22 12:20:00,29.32,29.36,29.29,29.31,111774.0,29.1887,29.2285,29.1588,29.1787,111774.0
2021-09-22 12:30:00,29.31,29.4,29.31,29.37,78793.0,29.1787,29.2683,29.1787,29.2384,78793.0
2021-09-22 12:40:00,29.37,29.37,29.29,29.36,67021.0,29.2384,29.2384,29.1588,29.2285,67021.0
2021-09-22 12:50:00,29.35,29.36,29.29,29.3,34684.0,29.2185,29.2285,29.1588,29.1687,34684.0
2021-09-22 13:00:00,29.3,29.31,29.23,29.27,96897.0,29.1687,29.1787,29.0991,29.1389,96897.0
2021-09-22 13:10:00,29.26,29.31,29.24,29.27,53077.0,29.1289,29.1787,29.109,29.1389,53077.0
2021-09-22 13:20:00,29.26,29.33,29.26,29.29,114068.0,29.1289,29.1986,29.1289,29.1588,114068.0
2021-09-22 13:30:00,29.29,29.36,29.29,29.33,39453.0,29.1588,29.2285,29.1588,29.1986,39453.0
2021-09-22 13:40:00,29.33,29.33,29.25,29.25,74110.0,29.1986,29.1986,29.119,29.119,74110.0
2021-09-22 13:50:00,29.25,29.25,29.14,29.16,22658.0,29.119,29.119,29.0095,29.0294,22658.0
2021-09-22 14:00:00,29.18,29.28,29.12,29.19,33924.0,29.0493,29.1488,28.9896,29.0592,33924.0
2021-09-22 14:10:00,29.19,29.34,29.18,29.24,43375.0,29.0592,29.2086,29.0493,29.109,43375.0
2021-09-22 14:20:00,29.24,29.38,29.23,29.38,32394.0,29.109,29.2484,29.0991,29.2484,32394.0
2021-09-22 14:30:00,29.39,29.39,29.23,29.29,46917.0,29.2583,29.2583,29.0991,29.1588,46917.0
2021-09-22 14:40:00,29.28,29.28,29.15,29.16,59578.0,29.1488,29.1488,29.0194,29.0294,59578.0
2021-09-22 14:50:00,29.14,29.18,29.07,29.08,48205.0,29.0095,29.0493,28.9398,28.9497,48205.0
2021-09-22 15:00:00,29.07,29.08,28.96,29.0,55854.0,28.9398,28.9497,28.8303,28.8701,55854.0
2021-09-22 15:10:00,29.0,29.17,28.98,29.17,62967.0,28.8701,29.0393,28.8502,29.0393,62967.0
2021-09-22 15:20:00,29.17,29.27,29.15,29.24,82013.0,29.0393,29.1389,29.0194,29.109,82013.0
2021-09-22 15:30:00,29.23,29.3,29.12,29.15,92573.0,29.0991,29.1687,28.9896,29.0194,92573.0
2021-09-22 15:40:00,29.16,29.18,29.03,29.04,114884.0,29.0294,29.0493,28.9,28.9099,114884.0
2021-09-22 15:50:00,29.03,29.04,28.9,28.92,345805.0,28.9,28.9099,28.7705,28.7904,345805.0
2021-09-23 09:30:00,28.89,29.18,28.62,28.86,112010.0,28.7606,29.0493,28.4918,28.7307,112010.0
2021-09-23 09:40:00,28.89,28.92,28.71,28.91,85706.0,28.7606,28.7904,28.5814,28.7805,85706.0
2021-09-23 09:50:00,28.9,29.03,28.89,28.99,50502.0,28.7705,28.9,28.7606,28.8601,50502.0
2021-09-23 10:00:00,29.0,29.03,28.84,28.9,90452.0,28.8701,28.9,28.7108,28.7705,90452.0
2021-09-23 10:10:00,28.9,29.18,28.9,28.99,72800.0,28.7705,29.0493,28.7705,28.8601,72800.0
2021-09-23 10:20:00,29.01,29.08,28.97,29.06,39522.0,28.88,28.9497,28.8402,28.9298,39522.0
2021-09-23 10:30:00,29.06,29.15,28.95,28.99,42078.0,28.9298,29.0194,28.8203,28.8601,42078.0
2021-09-23 10:40:00,29.0,29.01,28.87,28.92,48288.0,28.8701,28.88,28.7407,28.7904,48288.0
2021-09-23 10:50:00,28.92,28.97,28.9,28.96,50232.0,28.7904,28.8402,28.7705,28.8303,50232.0
2021-09-23 11:00:00,28.96,28.96,28.85,28.88,54676.0,28.8303,28.8303,28.7208,28.7506,54676.0
2021-09-23 11:10:00,28.88,29.03,28.87,29.03,81177.0,28.7506,28.9,28.7407,28.9,81177.0
2021-09-23 11:20:00,29.03,29.05,28.92,29.02,47758.0,28.9,28.9199,28.7904,28.89,47758.0
2021-09-23 11:30:00,29.02,29.08,29.0,29.05,34213.0,28.89,28.9497,28.8701,28.9199,34213.0
2021-09-23 11:40:00,29.05,29.1,29.01,29.1,63948.0,28.9199,28.9696,28.88,28.9696,63948.0
2021-09-23 11:50:00,29.11,29.11,28.99,29.01,45518.0,28.9796,28.9796,28.8601,28.88,45518.0
2021-09-23 12:00:00,29.02,29.05,29.0,29.04,16718.0,28.89,28.9199,28.8701,28.9099,16718.0
2021-09-23 12:10:00,29.04,29.11,29.01,29.1,21620.0,28.9099,28.9796,28.88,28.9696,21620.0
2021-09-23 12:20:00,29.1,29.13,29.06,29.07,26410.0,28.9696,28.9995,28.9298,28.9398,26410.0
2021-09-23 12:30:00,29.07,29.08,29.03,29.06,16747.0,28.9398,28.9497,28.9,28.9298,16747.0
2021-09-23 12:40:00,29.07,29.1,29.05,29.09,28803.0,28.9398,28.9696,28.9199,28.9597,28803.0
2021-09-23 12:50:00,29.09,29.1,28.99,29.03,19697.0,28.9597,28.9696,28.8601,28.9,19697.0
2021-09-23 13:00:00,29.02,29.02,28.98,29.02,20364.0,28.89,28.89,28.8502,28.89,20364.0
2021-09-23 13:10:00,29.01,29.01,28.96,28.96,17793.0,28.88,28.88,28.8303,28.8303,17793.0
2021-09-23 13:20:00,28.96,28.99,28.95,28.99,14096.0,28.8303,28.8601,28.8203,28.8601,14096.0
2021-09-23 13:30:00,28.98,29.02,28.96,28.96,28841.0,28.8502,28.89,28.8303,28.8303,28841.0
2021-09-23 13:40:00,28.96,29.05,28.96,29.02,19437.0,28.8303,28.9199,28.8303,28.89,19437.0
2021-09-23 13:50:00,29.01,29.1,29.01,29.09,23353.0,28.88,28.9696,28.88,28.9597,23353.0
2021-09-23 14:00:00,29.09,29.09,28.96,28.99,23743.0,28.9597,28.9597,28.8303,28.8601,23743.0
2021-09-23 14:10:00,28.99,29.04,28.96,29.02,24381.0,28.8601,28.9099,28.8303,28.89,24381.0
2021-09-23 14:20:00,29.02,29.08,29.02,29.04,20542.0,28.89,28.9497,28.89,28.9099,20542.0
2021-09-23 14:30:00,29.05,29.08,29.01,29.03,23316.0,28.9199,28.9497,28.88,28.9,23316.0
2021-09-23 14:40:00,29.04,29.07,29.02,29.07,21532.0,28.9099,28.9398,28.89,28.9398,21532.0
2021-09-23 14:50:00,29.06,29.08,29.0,29.02,32594.0,28.9298,28.9497,28.8701,28.89,32594.0
2021-09-23 15:00:00,29.03,29.05,29.0,29.0,31391.0,28.9,28.9199,28.8701,28.8701,31391.0
2021-09-23 15:10:00,29.0,29.06,28.99,29.05,44343.0,28.8701,28.9298,28.8601,28.9199,44343.0
2021-09-23 15:20:00,29.05,29.11,29.05,29.1,41132.0,28.9199,28.9796,28.9199,28.9696,41132.0
2021-09-23 15:30:00,29.11,29.24,29.08,29.22,152899.0,28.9796,29.109,28.9497,29.0891,152899.0
2021-09-23 15:40:00,29.23,29.29,29.22,29.25,104267.0,29.0991,29.1588,29.0891,29.119,104267.0
2021-09-23 15:50:00,29.25,29.34,29.23,29.32,306973.0,29.119,29.2086,29.0991,29.1887,306973.0
2021-09-24 09:30:00,29.09,29.09,28.31,28.35,317191.0,28.9597,28.9597,28.1832,28.223,317191.0
2021-09-24 09:40:00,28.37,28.47,28.2,28.39,191844.0,28.2429,28.3425,28.0737,28.2628,191844.0
2021-09-24 09:50:00,28.36,28.51,28.32,28.38,112448.0,28.233,28.3823,28.1931,28.2529,112448.0
2021-09-24 10:00:00,28.38,28.4,28.06,28.06,96274.0,28.2529,28.2728,27.9343,27.9343,96274.0
2021-09-24 10:10:00,28.05,28.07,27.69,27.74,94063.0,27.9243,27.9443,27.566,27.6157,94063.0
2021-09-24 10:20:00,27.75,28.14,27.73,28.12,82878.0,27.6257,28.0139,27.6058,27.994,82878.0
2021-09-24 10:30:00,28.12,28.45,28.12,28.38,118649.0,27.994,28.3226,27.994,28.2529,118649.0
2021-09-24 10:40:00,28.36,28.46,28.29,28.35,80420.0,28.233,28.3325,28.1633,28.223,80420.0
2021-09-24 10:50:00,28.35,28.47,28.22,28.23,71786.0,28.223,28.3425,28.0936,28.1035,71786.0
2021-09-24 11:00:00,28.22,28.27,28.16,28.19,53267.0,28.0936,28.1434,28.0339,28.0637,53267.0
2021-09-24 11:10:00,28.18,28.33,28.17,28.31,33959.0,28.0538,28.2031,28.0438,28.1832,33959.0
2021-09-24 11:20:00,28.3,28.4,28.29,28.36,61471.0,28.1732,28.2728,28.1633,28.233,61471.0
2021-09-24 11:30:00,28.35,28.61,28.35,28.58,57947.0,28.223,28.4818,28.223,28.452,57947.0
2021-09-24 11:40:00,28.58,28.64,28.58,28.6,37085.0,28.452,28.5117,28.452,28.4719,37085.0
2021-09-24 11:50:00,28.6,28.67,28.59,28.64,59107.0,28.4719,28.5416,28.4619,28.5117,59107.0
2021-09-24 12:00:00,28.64,28.67,28.62,28.64,23424.0,28.5117,28.5416,28.4918,28.5117,23424.0
2021-09-24 12:10:00,28.64,28.77,28.62,28.75,40941.0,28.5117,28.6411,28.4918,28.6212,40941.0
2021-09-24 12:20:00,28.75,28.77,28.72,28.75,43200.0,28.6212,28.6411,28.5913,28.6212,43200.0
2021-09-24 12:30:00,28.75,28.76,28.64,28.65,45471.0,28.6212,28.6312,28.5117,28.5217,45471.0
2021-09-24 12:40:00,28.65,28.74,28.65,28.67,36194.0,28.5217,28.6113,28.5217,28.5416,36194.0
2021-09-24 12:50:00,28.67,28.73,28.61,28.63,82426.0,28.5416,28.6013,28.4818,28.5017,82426.0
2021-09-24 13:00:00,28.63,28.66,28.61,28.62,27238.0,28.5017,28.5316,28.4818,28.4918,27238.0
2021-09-24 13:10:00,28.62,28.73,28.58,28.7,91810.0,28.4918,28.6013,28.452,28.5714,91810.0
2021-09-24 13:20:00,28.69,28.69,28.64,28.67,33083.0,28.5615,28.5615,28.5117,28.5416,33083.0
2021-09-24 13:30:00,28.67,28.68,28.58,28.63,71833.0,28.5416,28.5515,28.452,28.5017,71833.0
2021-09-24 13:40:00,28.63,28.67,28.62,28.65,35338.0,28.5017,28.5416,28.4918,28.5217,35338.0
2021-09-24 13:50:00,28.65,28.67,28.64,28.65,21196.0,28.5217,28.5416,28.5117,28.5217,21196.0
2021-09-24 14:00:00,28.65,28.72,28.63,28.7,41201.0,28.5217,28.5913,28.5017,28.5714,41201.0
2021-09-24 14:10:00,28.7,28.74,28.67,28.73,48435.0,28.5714,28.6113,28.5416,28.6013,48435.0
2021-09-24 14:20:00,28.74,28.77,28.73,28.76,24031.0,28.6113,28.6411,28.6013,28.6312,24031.0
2021-09-24 14:30:00,28.76,28.81,28.74,28.8,23154.0,28.6312,28.6809,28.6113,28.671,23154.0
2021-09-24 14:40:00,28.8,28.87,28.79,28.85,39797.0,28.671,28.7407,28.661,28.7208,39797.0
2021-09-24 14:50:00,28.85,28.89,28.83,28.87,29773.0,28.7208,28.7606,28.7009,28.7407,29773.0
2021-09-24 15:00:00,28.88,28.92,28.84,28.9,92376.0,28.7506,28.7904,28.7108,28.7705,92376.0
2021-09-24 15:10:00,28.9,28.95,28.84,28.92,60332.0,28.7705,28.8203,28.7108,28.7904,60332.0
2021-09-24 15:20:00,28.92,28.99,28.91,28.99,92662.0,28.7904,28.8601,28.7805,28.8601,92662.0
2021-09-24 15:30:00,28.99,29.0,28.88,28.96,132073.0,28.8601,28.8701,28.7506,28.8303,132073.0
2021-09-24 15:40:00,28.96,28.98,28.93,28.98,128022.0,28.8303,28.8502,28.8004,28.8502,128022.0
2021-09-24 15:50:00,28.98,29.1,28.95,29.07,442338.0,28.8502,28.9696,28.8203,28.9398,442338.0
2021-09-27 09:30:00,28.8,28.91,28.33,28.36,115945.0,28.671,28.7805,28.2031,28.233,115945.0
2021-09-27 09:40:00,28.39,29.24,28.39,29.2,145087.0,28.2628,29.109,28.2628,29.0692,145087.0
2021-09-27 09:50:00,29.18,29.34,29.15,29.31,121571.0,29.0493,29.2086,29.0194,29.1787,121571.0
2021-09-27 10:00:00,29.26,29.69,29.22,29.65,186812.0,29.1289,29.557,29.0891,29.5172,186812.0
2021-09-27 10:10:00,29.65,29.69,29.37,29.44,122877.0,29.5172,29.557,29.2384,29.3081,122877.0
2021-09-27 10:20:00,29.43,29.49,29.39,29.43,81765.0,29.2982,29.3579,29.2583,29.2982,81765.0
2021-09-27 10:30:00,29.41,29.47,29.31,29.46,69386.0,29.2783,29.338,29.1787,29.328,69386.0
2021-09-27 10:40:00,29.46,29.49,29.41,29.44,62210.0,29.328,29.3579,29.2783,29.3081,62210.0
2021-09-27 10:50:00,29.45,29.57,29.41,29.42,51580.0,29.3181,29.4375,29.2783,29.2882,51580.0
2021-09-27 11:00:00,29.42,29.43,29.29,29.31,57503.0,29.2882,29.2982,29.1588,29.1787,57503.0
2021-09-27 11:10:00,29.3,29.39,29.29,29.34,51234.0,29.1687,29.2583,29.1588,29.2086,51234.0
2021-09-27 11:20:00,29.35,29.43,29.34,29.37,46185.0,29.2185,29.2982,29.2086,29.2384,46185.0
2021-09-27 11:30:00,29.37,29.48,29.37,29.46,40719.0,29.2384,29.3479,29.2384,29.328,40719.0
2021-09-27 11:40:00,29.46,29.49,29.41,29.48,46716.0,29.328,29.3579,29.2783,29.3479,46716.0
2021-09-27 11:50:00,29.48,29.56,29.47,29.55,38383.0,29.3479,29.4276,29.338,29.4176,38383.0
2021-09-27 12:00:00,29.54,29.56,29.47,29.49,37204.0,29.4077,29.4276,29.338,29.3579,37204.0
2021-09-27 12:10:00,29.51,29.6,29.5,29.53,43828.0,29.3778,29.4674,29.3679,29.3977,43828.0
2021-09-27 12:20:00,29.52,29.55,29.48,29.53,40366.0,29.3878,29.4176,29.3479,29.3977,40366.0
2021-09-27 12:30:00,29.54,29.67,29.53,29.66,24769.0,29.4077,29.5371,29.3977,29.5271,24769.0
2021-09-27 12:40:00,29.65,29.71,29.64,29.66,31588.0,29.5172,29.5769,29.5072,29.5271,31588.0
2021-09-27 12:50:00,29.65,29.8,29.65,29.77,48329.0,29.5172,29.6665,29.5172,29.6366,48329.0
2021-09-27 13:00:00,29.76,29.78,29.71,29.76,38417.0,29.6267,29.6466,29.5769,29.6267,38417.0
2021-09-27 13:10:00,29.76,29.9,29.74,29.89,40557.0,29.6267,29.7661,29.6068,29.7561,40557.0
2021-09-27 13:20:00,29.88,29.96,29.87,29.94,67387.0,29.7461,29.8258,29.7362,29.8059,67387.0
2021-09-27 13:30:00,29.95,30.02,29.88,29.9,82061.0,29.8158,29.8855,29.7461,29.7661,82061.0
2021-09-27 13:40:00,29.91,29.91,29.84,29.89,33749.0,29.776,29.776,29.7063,29.7561,33749.0
2021-09-27 13:50:00,29.89,29.92,29.87,29.88,33306.0,29.7561,29.786,29.7362,29.7461,33306.0
2021-09-27 14:00:00,29.89,29.94,29.88,29.91,86769.0,29.7561,29.8059,29.7461,29.776,86769.0
2021-09-27 14:10:00,29.91,29.95,29.9,29.92,53018.0,29.776,29.8158,29.7661,29.786,53018.0
2021-09-27 14:20:00,29.92,29.94,29.89,29.93,90397.0,29.786,29.8059,29.7561,29.7959,90397.0
2021-09-27 14:30:00,29.92,30.0,29.92,29.94,127103.0,29.786,29.8656,29.786,29.8059,127103.0
2021-09-27 14:40:00,29.95,30.02,29.94,30.0,43963.0,29.8158,29.8855,29.8059,29.8656,43963.0
2021-09-27 14:50:00,30.0,30.09,29.99,30.08,88686.0,29.8656,29.9552,29.8557,29.9453,88686.0
2021-09-27 15:00:00,30.08,30.11,30.04,30.06,86431.0,29.9453,29.9751,29.9054,29.9253,86431.0
2021-09-27 15:10:00,30.05,30.2,30.05,30.15,91452.0,29.9154,30.0647,29.9154,30.0149,91452.0
2021-09-27 15:20:00,30.15,30.22,30.12,30.21,174370.0,30.0149,30.0846,29.9851,30.0747,174370.0
2021-09-27 15:30:00,30.21,30.26,30.13,30.18,199247.0,30.0747,30.1244,29.995,30.0448,199247.0
2021-09-27 15:40:00,30.18,30.19,30.03,30.05,154522.0,30.0448,30.0548,29.8955,29.9154,154522.0
2021-09-27 15:50:00,30.05,30.11,30.04,30.04,350743.0,29.9154,29.9751,29.9054,29.9054,350743.0
2021-09-28 09:30:00,29.52,30.85,29.51,30.71,252587.0,29.3878,30.7118,29.3778,30.5724,252587.0
2021-09-28 09:40:00,30.7,30.74,30.24,30.28,128723.0,30.5625,30.6023,30.1045,30.1444,128723.0
2021-09-28 09:50:00,30.28,30.42,30.1,30.12,207241.0,30.1444,30.2837,29.9652,29.9851,207241.0
2021-09-28 10:00:00,30.12,30.21,30.07,30.16,139679.0,29.9851,30.0747,29.9353,30.0249,139679.0
2021-09-28 10:10:00,30.15,30.29,30.12,30.25,98148.0,30.0149,30.1543,29.9851,30.1145,98148.0
2021-09-28 10:20:00,30.26,30.35,30.18,30.34,109689.0,30.1244,30.214,30.0448,30.2041,109689.0
2021-09-28 10:30:00,30.33,30.33,30.04,30.05,52696.0,30.1941,30.1941,29.9054,29.9154,52696.0
2021-09-28 10:40:00,30.05,30.15,30.02,30.15,94452.0,29.9154,30.0149,29.8855,30.0149,94452.0
2021-09-28 10:50:00,30.14,30.23,30.07,30.16,55431.0,30.005,30.0946,29.9353,30.0249,55431.0
2021-09-28 11:00:00,30.17,30.35,30.13,30.28,67920.0,30.0348,30.214,29.995,30.1444,67920.0
2021-09-28 11:10:00,30.28,30.29,30.23,30.28,58898.0,30.1444,30.1543,30.0946,30.1444,58898.0
2021-09-28 11:20:00,30.28,30.3,30.04,30.05,70679.0,30.1444,30.1643,29.9054,29.9154,70679.0
2021-09-28 11:30:00,30.04,30.06,29.87,29.93,62435.0,29.9054,29.9253,29.7362,29.7959,62435.0
2021-09-28 11:40:00,29.91,29.92,29.65,29.67,93461.0,29.776,29.786,29.5172,29.5371,93461.0
2021-09-28 11:50:00,29.66,29.74,29.57,29.69,41764.0,29.5271,29.6068,29.4375,29.557,41764.0
2021-09-28 12:00:00,29.71,29.82,29.68,29.8,61399.0,29.5769,29.6864,29.547,29.6665,61399.0
2021-09-28 12:10:00,29.79,29.79,29.69,29.71,44252.0,29.6566,29.6566,29.557,29.5769,44252.0
2021-09-28 12:20:00,29.71,29.78,29.68,29.77,38704.0,29.5769,29.6466,29.547,29.6366,38704.0
2021-09-28 12:30:00,29.78,29.79,29.69,29.73,49663.0,29.6466,29.6566,29.557,29.5968,49663.0
2021-09-28 12:40:00,29.73,29.81,29.71,29.78,53407.0,29.5968,29.6765,29.5769,29.6466,53407.0
2021-09-28 12:50:00,29.79,29.79,29.68,29.71,38514.0,29.6566,29.6566,29.547,29.5769,38514.0
2021-09-28 13:00:00,29.71,29.76,29.61,29.75,43397.0,29.5769,29.6267,29.4774,29.6167,43397.0
2021-09-28 13:10:00,29.76,29.76,29.7,29.72,43154.0,29.6267,29.6267,29.567,29.5869,43154.0
2021-09-28 13:20:00,29.73,29.86,29.72,29.78,37664.0,29.5968,29.7262,29.5869,29.6466,37664.0
2021-09-28 13:30:00,29.8,29.8,29.73,29.78,50747.0,29.6665,29.6665,29.5968,29.6466,50747.0
2021-09-28 13:40:00,29.79,29.82,29.77,29.79,32658.0,29.6566,29.6864,29.6366,29.6566,32658.0
2021-09-28 13:50:00,29.79,29.81,29.74,29.76,47099.0,29.6566,29.6765,29.6068,29.6267,47099.0
2021-09-28 14:00:00,29.76,29.77,29.71,29.71,47652.0,29.6267,29.6366,29.5769,29.5769,47652.0
2021-09-28 14:10:00,29.72,29.84,29.67,29.84,49226.0,29.5869,29.7063,29.5371,29.7063,49226.0
2021-09-28 14:20:00,29.85,29.99,29.83,29.99,41324.0,29.7163,29.8557,29.6964,29.8557,41324.0
2021-09-28 14:30:00,29.99,29.99,29.93,29.97,58672.0,29.8557,29.8557,29.7959,29.8357,58672.0
2021-09-28 14:40:00,29.96,30.17,29.96,30.17,53890.0,29.8258,30.0348,29.8258,30.0348,53890.0
2021-09-28 14:50:00,30.17,30.29,30.16,30.25,109267.0,30.0348,30.1543,30.0249,30.1145,109267.0
2021-09-28 15:00:00,30.25,30.29,30.1,30.26,72709.0,30.1145,30.1543,29.9652,30.1244,72709.0
2021-09-28 15:10:00,30.26,30.27,30.12,30.12,71489.0,30.1244,30.1344,29.9851,29.9851,71489.0
2021-09-28 15:20:00,30.13,30.17,30.06,30.07,84916.0,29.995,30.0348,29.9253,29.9353,84916.0
2021-09-28 15:30:00,30.06,30.06,29.96,30.03,105489.0,29.9253,29.9253,29.8258,29.8955,105489.0
2021-09-28 15:40:00,30.03,30.06,29.97,29.99,132562.0,29.8955,29.9253,29.8357,29.8557,132562.0
2021-09-28 15:50:00,29.97,30.05,29.93,30.01,291344.0,29.8357,29.9154,29.7959,29.8756,291344.0
2021-09-29 09:30:00,29.76,30.17,29.76,30.14,137469.0,29.6267,30.0348,29.6267,30.005,137469.0
2021-09-29 09:40:00,30.14,30.25,29.95,30.21,85852.0,30.005,30.1145,29.8158,30.0747,85852.0
2021-09-29 09:50:00,30.21,30.25,30.12,30.17,64141.0,30.0747,30.1145,29.9851,30.0348,64141.0
2021-09-29 10:00:00,30.18,30.3,30.16,30.23,62691.0,30.0448,30.1643,30.0249,30.0946,62691.0
2021-09-29 10:10:00,30.23,30.25,30.12,30.19,59687.0,30.0946,30.1145,29.9851,30.0548,59687.0
2021-09-29 10:20:00,30.21,30.28,30.04,30.05,40896.0,30.0747,30.1444,29.9054,29.9154,40896.0
2021-09-29 10:30:00,30.05,30.06,29.83,29.84,62200.0,29.9154,29.9253,29.6964,29.7063,62200.0
2021-09-29 10:40:00,29.84,29.97,29.8,29.93,76256.0,29.7063,29.8357,29.6665,29.7959,76256.0
2021-09-29 10:50:00,29.94,30.11,29.93,30.1,59656.0,29.8059,29.9751,29.7959,29.9652,59656.0
2021-09-29 11:00:00,30.1,30.21,30.07,30.09,62427.0,29.9652,30.0747,29.9353,29.9552,62427.0
2021-09-29 11:10:00,30.08,30.08,29.95,29.97,58151.0,29.9453,29.9453,29.8158,29.8357,58151.0
2021-09-29 11:20:00,29.97,30.01,29.77,29.81,65585.0,29.8357,29.8756,29.6366,29.6765,65585.0
2021-09-29 11:30:00,29.82,29.84,29.75,29.75,65847.0,29.6864,29.7063,29.6167,29.6167,65847.0
2021-09-29 11:40:00,29.74,29.8,29.73,29.77,38910.0,29.6068,29.6665,29.5968,29.6366,38910.0
2021-09-29 11:50:00,29.77,29.81,29.69,29.74,64323.0,29.6366,29.6765,29.557,29.6068,64323.0
2021-09-29 12:00:00,29.74,29.79,29.72,29.72,43291.0,29.6068,29.6566,29.5869,29.5869,43291.0
2021-09-29 12:10:00,29.72,29.79,29.67,29.75,38390.0,29.5869,29.6566,29.5371,29.6167,38390.0
2021-09-29 12:20:00,29.74,29.74,29.57,29.6,37221.0,29.6068,29.6068,29.4375,29.4674,37221.0
2021-09-29 12:30:00,29.6,29.66,29.58,29.63,33705.0,29.4674,29.5271,29.4475,29.4973,33705.0
2021-09-29 12:40:00,29.63,29.63,29.57,29.58,35421.0,29.4973,29.4973,29.4375,29.4475,35421.0
2021-09-29 12:50:00,29.58,29.68,29.57,29.64,29058.0,29.4475,29.547,29.4375,29.5072,29058.0
2021-09-29 13:00:00,29.64,29.64,29.56,29.58,40697.0,29.5072,29.5072,29.4276,29.4475,40697.0
2021-09-29 13:10:00,29.58,29.64,29.57,29.59,54152.0,29.4475,29.5072,29.4375,29.4574,54152.0
2021-09-29 13:20:00,29.58,29.59,29.51,29.55,49162.0,29.4475,29.4574,29.3778,29.4176,49162.0
2021-09-29 13:30:00,29.55,29.55,29.44,29.5,65559.0,29.4176,29.4176,29.3081,29.3679,65559.0
2021-09-29 13:40:00,29.5,29.55,29.45,29.51,30881.0,29.3679,29.4176,29.3181,29.3778,30881.0
2021-09-29 13:50:00,29.52,29.6,29.5,29.59,42872.0,29.3878,29.4674,29.3679,29.4574,42872.0
2021-09-29 14:00:00,29.59,29.6,29.5,29.57,43500.0,29.4574,29.4674,29.3679,29.4375,43500.0
2021-09-29 14:10:00,29.57,29.69,29.57,29.67,32432.0,29.4375,29.557,29.4375,29.5371,32432.0
2021-09-29 14:20:00,29.67,29.68,29.64,29.66,37969.0,29.5371,29.547,29.5072,29.5271,37969.0
2021-09-29 14:30:00,29.66,29.69,29.64,29.66,32345.0,29.5271,29.557,29.5072,29.5271,32345.0
2021-09-29 14:40:00,29.66,29.73,29.65,29.71,54038.0,29.5271,29.5968,29.5172,29.5769,54038.0
2021-09-29 14:50:00,29.71,29.76,29.69,29.72,40581.0,29.5769,29.6267,29.557,29.5869,40581.0
2021-09-29 15:00:00,29.73,29.75,29.68,29.72,58435.0,29.5968,29.6167,29.547,29.5869,58435.0
2021-09-29 15:10:00,29.72,29.76,29.7,29.75,50420.0,29.5869,29.6267,29.567,29.6167,50420.0
2021-09-29 15:20:00,29.75,29.78,29.71,29.73,78027.0,29.6167,29.6466,29.5769,29.5968,78027.0
2021-09-29 15:30:00,29.73,29.73,29.65,29.66,47693.0,29.5968,29.5968,29.5172,29.5271,47693.0
2021-09-29 15:40:00,29.67,29.71,29.64,29.66,77569.0,29.5371,29.5769,29.5072,29.5271,77569.0
2021-09-29 15:50:00,29.65,29.7,29.62,29.67,268072.0,29.5172,29.567,29.4873,29.5371,268072.0
2021-09-30 09:30:00,29.8,30.33,29.69,30.1,199940.0,29.6665,30.1941,29.557,29.9652,199940.0
2021-09-30 09:40:00,30.09,30.32,29.88,30.32,105556.0,29.9552,30.1842,29.7461,30.1842,105556.0
2021-09-30 09:50:00,30.31,30.53,30.3,30.39,156722.0,30.1742,30.3932,30.1643,30.2539,156722.0
2021-09-30 10:00:00,30.38,30.67,30.35,30.67,224360.0,30.2439,30.5326,30.214,30.5326,224360.0
2021-09-30 10:10:00,30.67,31.04,30.66,30.91,338041.0,30.5326,30.901,30.5227,30.7715,338041.0
2021-09-30 10:20:00,30.9,30.96,30.44,30.49,220346.0,30.7616,30.8213,30.3036,30.3534,220346.0
2021-09-30 10:30:00,30.48,30.5,30.37,30.39,142941.0,30.3435,30.3634,30.234,30.2539,142941.0
2021-09-30 10:40:00,30.4,30.53,30.3,30.48,118056.0,30.2638,30.3932,30.1643,30.3435,118056.0
2021-09-30 10:50:00,30.48,30.64,30.47,30.64,62092.0,30.3435,30.5027,30.3335,30.5027,62092.0
2021-09-30 11:00:00,30.64,30.9,30.64,30.89,72403.0,30.5027,30.7616,30.5027,30.7516,72403.0
2021-09-30 11:10:00,30.9,30.95,30.82,30.88,85105.0,30.7616,30.8114,30.6819,30.7417,85105.0
2021-09-30 11:20:00,30.89,31.01,30.88,30.89,108014.0,30.7516,30.8711,30.7417,30.7516,108014.0
2021-09-30 11:30:00,30.9,30.97,30.76,30.82,80173.0,30.7616,30.8313,30.6222,30.6819,80173.0
2021-09-30 11:40:00,30.81,30.86,30.65,30.65,46960.0,30.672,30.7218,30.5127,30.5127,46960.0
2021-09-30 11:50:00,30.66,30.68,30.57,30.63,80298.0,30.5227,30.5426,30.4331,30.4928,80298.0
2021-09-30 12:00:00,30.63,30.67,30.54,30.57,80714.0,30.4928,30.5326,30.4032,30.4331,80714.0
2021-09-30 12:10:00,30.57,30.6,30.49,30.51,91920.0,30.4331,30.4629,30.3534,30.3733,91920.0
2021-09-30 12:20:00,30.52,30.68,30.49,30.64,108940.0,30.3833,30.5426,30.3534,30.5027,108940.0
2021-09-30 12:30:00,30.64,30.7,30.58,30.63,62784.0,30.5027,30.5625,30.443,30.4928,62784.0
2021-09-30 12:40:00,30.63,30.75,30.59,30.75,71914.0,30.4928,30.6123,30.453,30.6123,71914.0
2021-09-30 12:50:00,30.76,30.92,30.76,30.85,118139.0,30.6222,30.7815,30.6222,30.7118,118139.0
2021-09-30 13:00:00,30.85,30.93,30.8,30.91,53015.0,30.7118,30.7914,30.662,30.7715,53015.0
2021-09-30 13:10:00,30.92,30.98,30.76,30.77,69093.0,30.7815,30.8412,30.6222,30.6322,69093.0
2021-09-30 13:20:00,30.77,30.82,30.73,30.73,43664.0,30.6322,30.6819,30.5923,30.5923,43664.0
2021-09-30 13:30:00,30.74,30.8,30.67,30.79,42683.0,30.6023,30.662,30.5326,30.6521,42683.0
2021-09-30 13:40:00,30.8,30.81,30.69,30.73,63026.0,30.662,30.672,30.5525,30.5923,63026.0
2021-09-30 13:50:00,30.75,30.85,30.74,30.84,121015.0,30.6123,30.7118,30.6023,30.7018,121015.0
2021-09-30 14:00:00,30.84,30.93,30.84,30.91,87447.0,30.7018,30.7914,30.7018,30.7715,87447.0
2021-09-30 14:10:00,30.91,30.92,30.77,30.8,67536.0,30.7715,30.7815,30.6322,30.662,67536.0
2021-09-30 14:20:00,30.8,30.8,30.68,30.77,169184.0,30.662,30.662,30.5426,30.6322,169184.0
2021-09-30 14:30:00,30.77,30.89,30.73,30.74,54388.0,30.6322,30.7516,30.5923,30.6023,54388.0
2021-09-30 14:40:00,30.75,30.81,30.74,30.79,97513.0,30.6123,30.672,30.6023,30.6521,97513.0
2021-09-30 14:50:00,30.79,30.87,30.78,30.86,62522.0,30.6521,30.7317,30.6421,30.7218,62522.0
2021-09-30 15:00:00,30.86,30.92,30.79,30.91,107627.0,30.7218,30.7815,30.6521,30.7715,107627.0
2021-09-30 15:10:00,30.91,30.99,30.87,30.91,102627.0,30.7715,30.8512,30.7317,30.7715,102627.0
2021-09-30 15:20:00,30.91,30.91,30.78,30.83,87303.0,30.7715,30.7715,30.6421,30.6919,87303.0
2021-09-30 15:30:00,30.83,30.91,30.81,30.87,130442.0,30.6919,30.7715,30.672,30.7317,130442.0
2021-09-30 15:40:00,30.87,30.93,30.82,30.9,212050.0,30.7317,30.7914,30.6819,30.7616,212050.0
2021-09-30 15:50:00,30.9,30.9,30.62,30.76,598378.0,30.7616,30.7616,30.4828,30.6222,598378.0
2021-10-01 09:30:00,30.79,31.4,30.72,31.03,195654.0,30.6521,31.2593,30.5824,30.891,195654.0
2021-10-01 09:40:00,31.04,31.19,30.91,30.92,112306.0,30.901,31.0503,30.7715,30.7815,112306.0
2021-10-01 09:50:00,30.91,30.92,30.63,30.71,73314.0,30.7715,30.7815,30.4928,30.5724,73314.0
2021-10-01 10:00:00,30.74,31.09,30.71,31.03,136407.0,30.6023,30.9507,30.5724,30.891,136407.0
2021-10-01 10:10:00,31.01,31.09,30.77,30.87,73536.0,30.8711,30.9507,30.6322,30.7317,73536.0
2021-10-01 10:20:00,30.87,30.92,30.77,30.92,53325.0,30.7317,30.7815,30.6322,30.7815,53325.0
2021-10-01 10:30:00,30.92,30.92,30.7,30.75,78050.0,30.7815,30.7815,30.5625,30.6123,78050.0
2021-10-01 10:40:00,30.74,30.86,30.67,30.75,132401.0,30.6023,30.7218,30.5326,30.6123,132401.0
2021-10-01 10:50:00,30.75,30.77,30.48,30.5,108028.0,30.6123,30.6322,30.3435,30.3634,108028.0
2021-10-01 11:00:00,30.5,30.7,30.5,30.65,41473.0,30.3634,30.5625,30.3634,30.5127,41473.0
2021-10-01 11:10:00,30.63,30.67,30.46,30.54,42578.0,30.4928,30.5326,30.3236,30.4032,42578.0
2021-10-01 11:20:00,30.54,30.71,30.51,30.67,142273.0,30.4032,30.5724,30.3733,30.5326,142273.0
2021-10-01 11:30:00,30.68,30.82,30.6,30.8,95885.0,30.5426,30.6819,30.4629,30.662,95885.0
2021-10-01 11:40:00,30.81,30.84,30.72,30.73,64602.0,30.672,30.7018,30.5824,30.5923,64602.0
2021-10-01 11:50:00,30.73,30.78,30.71,30.77,34472.0,30.5923,30.6421,30.5724,30.6322,34472.0
2021-10-01 12:00:00,30.78,30.91,30.68,30.85,58411.0,30.6421,30.7715,30.5426,30.7118,58411.0
2021-10-01 12:10:00,30.83,30.84,30.78,30.79,26586.0,30.6919,30.7018,30.6421,30.6521,26586.0
2021-10-01 12:20:00,30.79,30.92,30.78,30.92,26801.0,30.6521,30.7815,30.6421,30.7815,26801.0
2021-10-01 12:30:00,30.91,31.1,30.9,31.06,71905.0,30.7715,30.9607,30.7616,30.9209,71905.0
2021-10-01 12:40:00,31.07,31.12,31.04,31.08,31402.0,30.9308,30.9806,30.901,30.9408,31402.0
2021-10-01 12:50:00,31.08,31.1,31.02,31.05,45762.0,30.9408,30.9607,30.881,30.9109,45762.0
2021-10-01 13:00:00,31.05,31.13,31.04,31.13,44031.0,30.9109,30.9905,30.901,30.9905,44031.0
2021-10-01 13:10:00,31.15,31.27,31.13,31.21,65790.0,31.0105,31.1299,30.9905,31.0702,65790.0
2021-10-01 13:20:00,31.21,31.21,31.16,31.19,29282.0,31.0702,31.0702,31.0204,31.0503,29282.0
2021-10-01 13:30:00,31.19,31.2,31.14,31.18,24033.0,31.0503,31.0602,31.0005,31.0403,24033.0
2021-10-01 13:40:00,31.21,31.3,31.18,31.26,55647.0,31.0702,31.1598,31.0403,31.12,55647.0
2021-10-01 13:50:00,31.27,31.3,31.18,31.23,46387.0,31.1299,31.1598,31.0403,31.0901,46387.0
2021-10-01 14:00:00,31.23,31.28,31.18,31.18,43770.0,31.0901,31.1399,31.0403,31.0403,43770.0
2021-10-01 14:10:00,31.19,31.2,31.07,31.08,33875.0,31.0503,31.0602,30.9308,30.9408,33875.0
2021-10-01 14:20:00,31.08,31.12,31.03,31.05,35046.0,30.9408,30.9806,30.891,30.9109,35046.0
2021-10-01 14:30:00,31.05,31.08,31.0,31.05,37638.0,30.9109,30.9408,30.8611,30.9109,37638.0
2021-10-01 14:40:00,31.06,31.07,31.0,31.03,29327.0,30.9209,30.9308,30.8611,30.891,29327.0
2021-10-01 14:50:00,31.03,31.04,30.99,31.03,31327.0,30.891,30.901,30.8512,30.891,31327.0
2021-10-01 15:00:00,31.02,31.08,30.98,31.08,31052.0,30.881,30.9408,30.8412,30.9408,31052.0
2021-10-01 15:10:00,31.09,31.1,31.05,31.05,38722.0,30.9507,30.9607,30.9109,30.9109,38722.0
2021-10-01 15:20:00,31.05,31.08,30.94,30.95,37135.0,30.9109,30.9408,30.8014,30.8114,37135.0
2021-10-01 15:30:00,30.95,30.98,30.92,30.92,44716.0,30.8114,30.8412,30.7815,30.7815,44716.0
2021-10-01 15:40:00,30.93,30.96,30.9,30.92,85685.0,30.7914,30.8213,30.7616,30.7815,85685.0
2021-10-01 15:50:00,30.92,31.01,30.89,30.99,367115.0,30.7815,30.8711,30.7516,30.8512,367115.0
2021-10-04 09:30:00,31.0,31.0,30.2,30.62,107697.0,30.8611,30.8611,30.0647,30.4828,107697.0
2021-10-04 09:40:00,30.61,30.75,30.5,30.69,79586.0,30.4729,30.6123,30.3634,30.5525,79586.0
2021-10-04 09:50:00,30.65,30.67,30.52,30.61,65883.0,30.5127,30.5326,30.3833,30.4729,65883.0
2021-10-04 10:00:00,30.6,30.7,30.48,30.64,117200.0,30.4629,30.5625,30.3435,30.5027,117200.0
2021-10-04 10:10:00,30.64,30.64,30.47,30.47,76970.0,30.5027,30.5027,30.3335,30.3335,76970.0
2021-10-04 10:20:00,30.48,30.51,30.36,30.39,54993.0,30.3435,30.3733,30.224,30.2539,54993.0
2021-10-04 10:30:00,30.39,30.43,30.31,30.43,91233.0,30.2539,30.2937,30.1742,30.2937,91233.0
2021-10-04 10:40:00,30.42,30.47,30.39,30.46,37376.0,30.2837,30.3335,30.2539,30.3236,37376.0
2021-10-04 10:50:00,30.46,30.56,30.35,30.56,49785.0,30.3236,30.4231,30.214,30.4231,49785.0
2021-10-04 11:00:00,30.55,30.55,30.37,30.44,55805.0,30.4131,30.4131,30.234,30.3036,55805.0
2021-10-04 11:10:00,30.44,30.48,30.31,30.41,41378.0,30.3036,30.3435,30.1742,30.2738,41378.0
2021-10-04 11:20:00,30.4,30.41,30.2,30.26,31431.0,30.2638,30.2738,30.0647,30.1244,31431.0
2021-10-04 11:30:00,30.26,30.31,30.18,30.19,48025.0,30.1244,30.1742,30.0448,30.0548,48025.0
2021-10-04 11:40:00,30.19,30.23,30.11,30.13,67672.0,30.0548,30.0946,29.9751,29.995,67672.0
2021-10-04 11:50:00,30.13,30.21,30.08,30.17,63431.0,29.995,30.0747,29.9453,30.0348,63431.0
2021-10-04 12:00:00,30.17,30.29,30.14,30.28,89717.0,30.0348,30.1543,30.005,30.1444,89717.0
2021-10-04 12:10:00,30.28,30.46,30.27,30.43,54047.0,30.1444,30.3236,30.1344,30.2937,54047.0
2021-10-04 12:20:00,30.41,30.46,30.37,30.44,34926.0,30.2738,30.3236,30.234,30.3036,34926.0
2021-10-04 12:30:00,30.44,30.48,30.4,30.46,30427.0,30.3036,30.3435,30.2638,30.3236,30427.0
2021-10-04 12:40:00,30.46,30.61,30.45,30.61,36253.0,30.3236,30.4729,30.3136,30.4729,36253.0
2021-10-04 12:50:00,30.61,30.64,30.53,30.54,39833.0,30.4729,30.5027,30.3932,30.4032,39833.0
2021-10-04 13:00:00,30.54,30.58,30.39,30.46,36202.0,30.4032,30.443,30.2539,30.3236,36202.0
2021-10-04 13:10:00,30.46,30.52,30.45,30.52,19277.0,30.3236,30.3833,30.3136,30.3833,19277.0
2021-10-04 13:20:00,30.51,30.57,30.49,30.54,25869.0,30.3733,30.4331,30.3534,30.4032,25869.0
2021-10-04 13:30:00,30.55,30.61,30.53,30.61,33604.0,30.4131,30.4729,30.3932,30.4729,33604.0
2021-10-04 13:40:00,30.61,30.63,30.55,30.57,29748.0,30.4729,30.4928,30.4131,30.4331,29748.0
2021-10-04 13:50:00,30.56,30.61,30.53,30.59,25690.0,30.4231,30.4729,30.3932,30.453,25690.0
2021-10-04 14:00:00,30.59,30.62,30.51,30.58,40340.0,30.453,30.4828,30.3733,30.443,40340.0
2021-10-04 14:10:00,30.59,30.6,30.44,30.48,37849.0,30.453,30.4629,30.3036,30.3435,37849.0
2021-10-04 14:20:00,30.49,30.65,30.48,30.65,91723.0,30.3534,30.5127,30.3435,30.5127,91723.0
2021-10-04 14:30:00,30.66,30.76,30.61,30.74,45607.0,30.5227,30.6222,30.4729,30.6023,45607.0
2021-10-04 14:40:00,30.74,30.78,30.71,30.78,35356.0,30.6023,30.6421,30.5724,30.6421,35356.0
2021-10-04 14:50:00,30.79,30.81,30.72,30.76,55053.0,30.6521,30.672,30.5824,30.6222,55053.0
2021-10-04 15:00:00,30.75,30.77,30.66,30.69,38568.0,30.6123,30.6322,30.5227,30.5525,38568.0
2021-10-04 15:10:00,30.69,30.7,30.53,30.54,37044.0,30.5525,30.5625,30.3932,30.4032,37044.0
2021-10-04 15:20:00,30.54,30.54,30.42,30.43,43676.0,30.4032,30.4032,30.2837,30.2937,43676.0
2021-10-04 15:30:00,30.42,30.46,30.29,30.3,115905.0,30.2837,30.3236,30.1543,30.1643,115905.0
2021-10-04 15:40:00,30.3,30.43,30.29,30.34,121147.0,30.1643,30.2937,30.1543,30.2041,121147.0
2021-10-04 15:50:00,30.33,30.35,30.24,30.33,363009.0,30.1941,30.214,30.1045,30.1941,363009.0
2021-10-05 09:30:00,30.19,30.83,30.14,30.81,130071.0,30.0548,30.6919,30.005,30.672,130071.0
2021-10-05 09:40:00,30.83,30.89,30.61,30.73,71255.0,30.6919,30.7516,30.4729,30.5923,71255.0
2021-10-05 09:50:00,30.74,30.82,30.6,30.76,51209.0,30.6023,30.6819,30.4629,30.6222,51209.0
2021-10-05 10:00:00,30.81,31.01,30.76,30.94,53828.0,30.672,30.8711,30.6222,30.8014,53828.0
2021-10-05 10:10:00,30.94,31.06,30.93,31.04,80911.0,30.8014,30.9209,30.7914,30.901,80911.0
2021-10-05 10:20:00,31.06,31.14,30.98,31.11,39088.0,30.9209,31.0005,30.8412,30.9706,39088.0
2021-10-05 10:30:00,31.11,31.19,31.06,31.15,45662.0,30.9706,31.0503,30.9209,31.0105,45662.0
2021-10-05 10:40:00,31.15,31.19,31.13,31.15,38563.0,31.0105,31.0503,30.9905,31.0105,38563.0
2021-10-05 10:50:00,31.15,31.15,31.02,31.07,33074.0,31.0105,31.0105,30.881,30.9308,33074.0
2021-10-05 11:00:00,31.08,31.3,31.06,31.27,94639.0,30.9408,31.1598,30.9209,31.1299,94639.0
2021-10-05 11:10:00,31.26,31.28,31.11,31.11,77409.0,31.12,31.1399,30.9706,30.9706,77409.0
2021-10-05 11:20:00,31.12,31.12,31.01,31.04,43016.0,30.9806,30.9806,30.8711,30.901,43016.0
2021-10-05 11:30:00,31.04,31.09,31.03,31.06,33100.0,30.901,30.9507,30.891,30.9209,33100.0
2021-10-05 11:40:00,31.05,31.06,31.0,31.05,69077.0,30.9109,30.9209,30.8611,30.9109,69077.0
2021-10-05 11:50:00,31.05,31.09,30.99,31.07,38199.0,30.9109,30.9507,30.8512,30.9308,38199.0
2021-10-05 12:00:00,31.07,31.07,30.98,31.0,37182.0,30.9308,30.9308,30.8412,30.8611,37182.0
2021-10-05 12:10:00,31.0,31.0,30.95,30.96,32543.0,30.8611,30.8611,30.8114,30.8213,32543.0
2021-10-05 12:20:00,30.96,30.97,30.94,30.96,49325.0,30.8213,30.8313,30.8014,30.8213,49325.0
2021-10-05 12:30:00,30.96,31.0,30.96,30.97,55756.0,30.8213,30.8611,30.8213,30.8313,55756.0
2021-10-05 12:40:00,30.98,31.06,30.97,31.05,33793.0,30.8412,30.9209,30.8313,30.9109,33793.0
2021-10-05 12:50:00,31.05,31.07,31.02,31.05,28939.0,30.9109,30.9308,30.881,30.9109,28939.0
2021-10-05 13:00:00,31.05,31.08,31.03,31.08,40380.0,30.9109,30.9408,30.891,30.9408,40380.0
2021-10-05 13:10:00,31.09,31.16,31.09,31.15,30350.0,30.9507,31.0204,30.9507,31.0105,30350.0
2021-10-05 13:20:00,31.16,31.21,31.14,31.21,21929.0,31.0204,31.0702,31.0005,31.0702,21929.0
2021-10-05 13:30:00,31.22,31.25,31.2,31.22,26157.0,31.0801,31.11,31.0602,31.0801,26157.0
2021-10-05 13:40:00,31.22,31.25,31.21,31.24,13707.0,31.0801,31.11,31.0702,31.1001,13707.0
2021-10-05 13:50:00,31.24,31.28,31.2,31.24,33356.0,31.1001,31.1399,31.0602,31.1001,33356.0
2021-10-05 14:00:00,31.25,31.3,31.24,31.28,32279.0,31.11,31.1598,31.1001,31.1399,32279.0
2021-10-05 14:10:00,31.28,31.33,31.28,31.3,39830.0,31.1399,31.1897,31.1399,31.1598,39830.0
2021-10-05 14:20:00,31.29,31.31,31.28,31.31,27925.0,31.1498,31.1697,31.1399,31.1697,27925.0
2021-10-05 14:30:00,31.3,31.34,31.3,31.32,51439.0,31.1598,31.1996,31.1598,31.1797,51439.0
2021-10-05 14:40:00,31.31,31.36,31.31,31.32,51518.0,31.1697,31.2195,31.1697,31.1797,51518.0
2021-10-05 14:50:00,31.32,31.38,31.32,31.37,56959.0,31.1797,31.2394,31.1797,31.2295,56959.0
2021-10-05 15:00:00,31.37,31.43,31.33,31.39,53196.0,31.2295,31.2892,31.1897,31.2494,53196.0
2021-10-05 15:10:00,31.4,31.45,31.39,31.43,57263.0,31.2593,31.3091,31.2494,31.2892,57263.0
2021-10-05 15:20:00,31.42,31.42,31.35,31.36,104792.0,31.2793,31.2793,31.2096,31.2195,104792.0
2021-10-05 15:30:00,31.37,31.45,31.36,31.44,89173.0,31.2295,31.3091,31.2195,31.2992,89173.0
2021-10-05 15:40:00,31.44,31.47,31.36,31.36,111194.0,31.2992,31.329,31.2195,31.2195,111194.0
2021-10-05 15:50:00,31.36,31.44,31.34,31.43,418506.0,31.2195,31.2992,31.1996,31.2892,418506.0
2021-10-06 09:30:00,30.86,31.43,30.72,31.32,119145.0,30.7218,31.2892,30.5824,31.1797,119145.0
2021-10-06 09:40:00,31.35,31.42,31.17,31.18,192580.0,31.2096,31.2793,31.0304,31.0403,192580.0
2021-10-06 09:50:00,31.16,31.22,30.84,30.96,80414.0,31.0204,31.0801,30.7018,30.8213,80414.0
2021-10-06 10:00:00,30.96,30.96,30.78,30.86,76259.0,30.8213,30.8213,30.6421,30.7218,76259.0
2021-10-06 10:10:00,30.85,31.02,30.77,31.01,57427.0,30.7118,30.881,30.6322,30.8711,57427.0
2021-10-06 10:20:00,31.01,31.08,30.92,30.98,156854.0,30.8711,30.9408,30.7815,30.8412,156854.0
2021-10-06 10:30:00,30.98,31.04,30.92,30.93,94120.0,30.8412,30.901,30.7815,30.7914,94120.0
2021-10-06 10:40:00,30.92,31.02,30.89,31.02,41629.0,30.7815,30.881,30.7516,30.881,41629.0
2021-10-06 10:50:00,31.01,31.07,30.94,31.06,40694.0,30.8711,30.9308,30.8014,30.9209,40694.0
2021-10-06 11:00:00,31.07,31.13,31.03,31.06,33062.0,30.9308,30.9905,30.891,30.9209,33062.0
2021-10-06 11:10:00,31.07,31.07,30.98,31.01,42481.0,30.9308,30.9308,30.8412,30.8711,42481.0
2021-10-06 11:20:00,31.01,31.01,30.91,30.94,31957.0,30.8711,30.8711,30.7715,30.8014,31957.0
2021-10-06 11:30:00,30.95,31.01,30.88,30.98,26072.0,30.8114,30.8711,30.7417,30.8412,26072.0
2021-10-06 11:40:00,30.99,31.09,30.97,31.08,53352.0,30.8512,30.9507,30.8313,30.9408,53352.0
2021-10-06 11:50:00,31.08,31.26,31.07,31.25,29072.0,30.9408,31.12,30.9308,31.11,29072.0
2021-10-06 12:00:00,31.25,31.26,31.13,31.15,35864.0,31.11,31.12,30.9905,31.0105,35864.0
2021-10-06 12:10:00,31.16,31.31,31.16,31.2,93006.0,31.0204,31.1697,31.0204,31.0602,93006.0
2021-10-06 12:20:00,31.21,31.26,31.16,31.2,53132.0,31.0702,31.12,31.0204,31.0602,53132.0
2021-10-06 12:30:00,31.2,31.23,31.14,31.19,29749.0,31.0602,31.0901,31.0005,31.0503,29749.0
2021-10-06 12:40:00,31.19,31.22,31.14,31.15,20686.0,31.0503,31.0801,31.0005,31.0105,20686.0
2021-10-06 12:50:00,31.16,31.21,31.13,31.14,18390.0,31.0204,31.0702,30.9905,31.0005,18390.0
2021-10-06 13:00:00,31.14,31.16,31.01,31.03,16314.0,31.0005,31.0204,30.8711,30.891,16314.0
2021-10-06 13:10:00,31.02,31.1,31.01,31.07,32140.0,30.881,30.9607,30.8711,30.9308,32140.0
2021-10-06 13:20:00,31.07,31.15,31.06,31.13,37928.0,30.9308,31.0105,30.9209,30.9905,37928.0
2021-10-06 13:30:00,31.13,31.15,31.1,31.13,30166.0,30.9905,31.0105,30.9607,30.9905,30166.0
2021-10-06 13:40:00,31.13,31.15,31.11,31.12,16238.0,30.9905,31.0105,30.9706,30.9806,16238.0
2021-10-06 13:50:00,31.1,31.1,31.01,31.06,25998.0,30.9607,30.9607,30.8711,30.9209,25998.0
2021-10-06 14:00:00,31.06,31.08,30.98,31.08,27761.0,30.9209,30.9408,30.8412,30.9408,27761.0
2021-10-06 14:10:00,31.08,31.14,31.07,31.14,17827.0,30.9408,31.0005,30.9308,31.0005,17827.0
2021-10-06 14:20:00,31.14,31.24,31.13,31.2,22060.0,31.0005,31.1001,30.9905,31.0602,22060.0
2021-10-06 14:30:00,31.2,31.21,31.16,31.17,19626.0,31.0602,31.0702,31.0204,31.0304,19626.0
2021-10-06 14:40:00,31.17,31.26,31.17,31.21,25530.0,31.0304,31.12,31.0304,31.0702,25530.0
2021-10-06 14:50:00,31.21,31.23,31.14,31.15,36249.0,31.0702,31.0901,31.0005,31.0105,36249.0
2021-10-06 15:00:00,31.15,31.19,31.11,31.14,27147.0,31.0105,31.0503,30.9706,31.0005,27147.0
2021-10-06 15:10:00,31.13,31.13,31.0,31.01,33657.0,30.9905,30.9905,30.8611,30.8711,33657.0
2021-10-06 15:20:00,31.02,31.09,31.0,31.08,26789.0,30.881,30.9507,30.8611,30.9408,26789.0
2021-10-06 15:30:00,31.09,31.11,31.04,31.09,29755.0,30.9507,30.9706,30.901,30.9507,29755.0
2021-10-06 15:40:00,31.08,31.1,31.05,31.07,62992.0,30.9408,30.9607,30.9109,30.9308,62992.0
2021-10-06 15:50:00,31.07,31.16,31.03,31.14,230871.0,30.9308,31.0204,30.891,31.0005,230871.0
2021-10-07 09:30:00,31.62,32.2,31.54,31.89,349714.0,31.4784,32.0558,31.3987,31.7471,349714.0
2021-10-07 09:40:00,31.87,32.06,31.67,31.78,173417.0,31.7272,31.9164,31.5281,31.6376,173417.0
2021-10-07 09:50:00,31.79,31.94,31.74,31.77,108661.0,31.6476,31.7969,31.5978,31.6277,108661.0
2021-10-07 10:00:00,31.77,31.77,31.52,31.52,112727.0,31.6277,31.6277,31.3788,31.3788,112727.0
2021-10-07 10:10:00,31.52,31.7,31.48,31.7,67339.0,31.3788,31.558,31.339,31.558,67339.0
2021-10-07 10:20:00,31.68,31.84,31.66,31.81,51685.0,31.5381,31.6974,31.5182,31.6675,51685.0
2021-10-07 10:30:00,31.82,31.98,31.79,31.97,82166.0,31.6775,31.8367,31.6476,31.8268,82166.0
2021-10-07 10:40:00,31.97,32.0,31.85,31.9,122741.0,31.8268,31.8567,31.7073,31.7571,122741.0
2021-10-07 10:50:00,31.92,32.01,31.72,31.77,88798.0,31.777,31.8666,31.5779,31.6277,88798.0
2021-10-07 11:00:00,31.75,31.8,31.61,31.65,97983.0,31.6078,31.6575,31.4684,31.5082,97983.0
2021-10-07 11:10:00,31.63,31.63,31.4,31.51,86684.0,31.4883,31.4883,31.2593,31.3688,86684.0
2021-10-07 11:20:00,31.51,31.54,31.45,31.46,75175.0,31.3688,31.3987,31.3091,31.3191,75175.0
2021-10-07 11:30:00,31.46,31.62,31.45,31.6,61708.0,31.3191,31.4784,31.3091,31.4584,61708.0
2021-10-07 11:40:00,31.6,31.82,31.6,31.78,65900.0,31.4584,31.6775,31.4584,31.6376,65900.0
2021-10-07 11:50:00,31.79,31.81,31.7,31.75,56345.0,31.6476,31.6675,31.558,31.6078,56345.0
2021-10-07 12:00:00,31.75,31.75,31.67,31.71,70075.0,31.6078,31.6078,31.5281,31.568,70075.0
2021-10-07 12:10:00,31.71,31.8,31.68,31.8,36060.0,31.568,31.6575,31.5381,31.6575,36060.0
2021-10-07 12:20:00,31.8,31.85,31.79,31.85,42510.0,31.6575,31.7073,31.6476,31.7073,42510.0
2021-10-07 12:30:00,31.84,31.9,31.83,31.89,35661.0,31.6974,31.7571,31.6874,31.7471,35661.0
2021-10-07 12:40:00,31.89,31.91,31.73,31.75,36670.0,31.7471,31.7671,31.5879,31.6078,36670.0
2021-10-07 12:50:00,31.74,31.79,31.72,31.79,30298.0,31.5978,31.6476,31.5779,31.6476,30298.0
2021-10-07 13:00:00,31.79,31.84,31.78,31.82,23707.0,31.6476,31.6974,31.6376,31.6775,23707.0
2021-10-07 13:10:00,31.82,31.82,31.76,31.78,29849.0,31.6775,31.6775,31.6177,31.6376,29849.0
2021-10-07 13:20:00,31.78,31.84,31.76,31.83,44681.0,31.6376,31.6974,31.6177,31.6874,44681.0
2021-10-07 13:30:00,31.83,31.92,31.81,31.91,33363.0,31.6874,31.777,31.6675,31.7671,33363.0
2021-10-07 13:40:00,31.91,31.96,31.89,31.95,39959.0,31.7671,31.8168,31.7471,31.8069,39959.0
2021-10-07 13:50:00,31.95,31.95,31.91,31.93,35697.0,31.8069,31.8069,31.7671,31.787,35697.0
2021-10-07 14:00:00,31.92,31.93,31.83,31.85,31156.0,31.777,31.787,31.6874,31.7073,31156.0
2021-10-07 14:10:00,31.85,31.89,31.84,31.88,28939.0,31.7073,31.7471,31.6974,31.7372,28939.0
2021-10-07 14:20:00,31.88,31.88,31.76,31.78,32081.0,31.7372,31.7372,31.6177,31.6376,32081.0
2021-10-07 14:30:00,31.78,31.82,31.73,31.73,26410.0,31.6376,31.6775,31.5879,31.5879,26410.0
2021-10-07 14:40:00,31.74,31.74,31.69,31.69,27732.0,31.5978,31.5978,31.548,31.548,27732.0
2021-10-07 14:50:00,31.69,31.72,31.65,31.71,36997.0,31.548,31.5779,31.5082,31.568,36997.0
2021-10-07 15:00:00,31.71,31.76,31.69,31.71,54123.0,31.568,31.6177,31.548,31.568,54123.0
2021-10-07 15:10:00,31.72,31.75,31.66,31.68,46385.0,31.5779,31.6078,31.5182,31.5381,46385.0
2021-10-07 15:20:00,31.68,31.68,31.58,31.62,98452.0,31.5381,31.5381,31.4385,31.4784,98452.0
2021-10-07 15:30:00,31.62,31.67,31.57,31.61,118946.0,31.4784,31.5281,31.4286,31.4684,118946.0
2021-10-07 15:40:00,31.61,31.69,31.58,31.69,88782.0,31.4684,31.548,31.4385,31.548,88782.0
2021-10-07 15:50:00,31.68,31.69,31.59,31.62,290841.0,31.5381,31.548,31.4485,31.4784,290841.0
2021-10-08 09:30:00,31.62,31.8,31.43,31.54,81514.0,31.4784,31.6575,31.2892,31.3987,81514.0
2021-10-08 09:40:00,31.58,31.85,31.58,31.84,101599.0,31.4385,31.7073,31.4385,31.6974,101599.0
2021-10-08 09:50:00,31.84,31.87,31.69,31.75,111252.0,31.6974,31.7272,31.548,31.6078,111252.0
2021-10-08 10:00:00,31.76,32.0,31.73,31.97,82544.0,31.6177,31.8567,31.5879,31.8268,82544.0
2021-10-08 10:10:00,31.96,32.08,31.91,31.93,58588.0,31.8168,31.9363,31.7671,31.787,58588.0
2021-10-08 10:20:00,31.92,32.04,31.84,32.04,48228.0,31.777,31.8965,31.6974,31.8965,48228.0
2021-10-08 10:30:00,32.05,32.14,32.04,32.12,53494.0,31.9064,31.996,31.8965,31.9761,53494.0
2021-10-08 10:40:00,32.13,32.13,31.9,31.96,67900.0,31.9861,31.9861,31.7571,31.8168,67900.0
2021-10-08 10:50:00,31.96,32.04,31.94,32.0,53434.0,31.8168,31.8965,31.7969,31.8567,53434.0
2021-10-08 11:00:00,32.0,32.05,31.9,31.95,68895.0,31.8567,31.9064,31.7571,31.8069,68895.0
2021-10-08 11:10:00,31.95,32.01,31.93,31.95,46048.0,31.8069,31.8666,31.787,31.8069,46048.0
2021-10-08 11:20:00,31.95,31.95,31.89,31.91,85594.0,31.8069,31.8069,31.7471,31.7671,85594.0
2021-10-08 11:30:00,31.92,31.93,31.84,31.85,26643.0,31.777,31.787,31.6974,31.7073,26643.0
2021-10-08 11:40:00,31.84,31.85,31.8,31.83,35786.0,31.6974,31.7073,31.6575,31.6874,35786.0
2021-10-08 11:50:00,31.83,31.89,31.82,31.86,26142.0,31.6874,31.7471,31.6775,31.7173,26142.0
2021-10-08 12:00:00,31.87,31.89,31.8,31.88,29405.0,31.7272,31.7471,31.6575,31.7372,29405.0
2021-10-08 12:10:00,31.89,31.92,31.87,31.92,27766.0,31.7471,31.777,31.7272,31.777,27766.0
2021-10-08 12:20:00,31.92,31.94,31.83,31.85,35226.0,31.777,31.7969,31.6874,31.7073,35226.0
2021-10-08 12:30:00,31.84,31.96,31.84,31.96,33143.0,31.6974,31.8168,31.6974,31.8168,33143.0
2021-10-08 12:40:00,31.95,32.0,31.95,31.96,27186.0,31.8069,31.8567,31.8069,31.8168,27186.0
2021-10-08 12:50:00,31.96,31.98,31.93,31.98,25746.0,31.8168,31.8367,31.787,31.8367,25746.0
2021-10-08 13:00:00,31.97,32.02,31.96,31.96,36096.0,31.8268,31.8766,31.8168,31.8168,36096.0
2021-10-08 13:10:00,31.96,31.97,31.88,31.89,47199.0,31.8168,31.8268,31.7372,31.7471,47199.0
2021-10-08 13:20:00,31.88,31.88,31.82,31.84,15270.0,31.7372,31.7372,31.6775,31.6974,15270.0
2021-10-08 13:30:00,31.83,31.87,31.81,31.83,22282.0,31.6874,31.7272,31.6675,31.6874,22282.0
2021-10-08 13:40:00,31.83,31.86,31.83,31.85,25309.0,31.6874,31.7173,31.6874,31.7073,25309.0
2021-10-08 13:50:00,31.84,31.86,31.79,31.8,24909.0,31.6974,31.7173,31.6476,31.6575,24909.0
2021-10-08 14:00:00,31.8,31.92,31.8,31.91,23750.0,31.6575,31.777,31.6575,31.7671,23750.0
2021-10-08 14:10:00,31.91,31.95,31.82,31.93,31893.0,31.7671,31.8069,31.6775,31.787,31893.0
2021-10-08 14:20:00,31.92,31.97,31.91,31.97,23117.0,31.777,31.8268,31.7671,31.8268,23117.0
2021-10-08 14:30:00,31.97,31.99,31.88,31.88,30353.0,31.8268,31.8467,31.7372,31.7372,30353.0
2021-10-08 14:40:00,31.88,31.88,31.78,31.8,56901.0,31.7372,31.7372,31.6376,31.6575,56901.0
2021-10-08 14:50:00,31.8,31.82,31.73,31.75,55274.0,31.6575,31.6775,31.5879,31.6078,55274.0
2021-10-08 15:00:00,31.75,31.8,31.68,31.77,97126.0,31.6078,31.6575,31.5381,31.6277,97126.0
2021-10-08 15:10:00,31.77,31.88,31.76,31.88,28562.0,31.6277,31.7372,31.6177,31.7372,28562.0
2021-10-08 15:20:00,31.88,31.89,31.84,31.87,23563.0,31.7372,31.7471,31.6974,31.7272,23563.0
2021-10-08 15:30:00,31.87,31.88,31.78,31.8,61754.0,31.7272,31.7372,31.6376,31.6575,61754.0
2021-10-08 15:40:00,31.79,31.83,31.75,31.78,81031.0,31.6476,31.6874,31.6078,31.6376,81031.0
2021-10-08 15:50:00,31.78,31.83,31.72,31.82,190805.0,31.6376,31.6874,31.5779,31.6775,190805.0
2021-10-11 09:30:00,32.48,32.6,32.24,32.24,156623.0,32.3345,32.454,32.0956,32.0956,156623.0
2021-10-11 09:40:00,32.22,32.49,32.16,32.45,123253.0,32.0757,32.3445,32.0159,32.3046,123253.0
2021-10-11 09:50:00,32.44,32.59,32.29,32.35,49198.0,32.2947,32.444,32.1454,32.2051,49198.0
2021-10-11 10:00:00,32.35,32.43,32.17,32.21,77101.0,32.2051,32.2847,32.0259,32.0657,77101.0
2021-10-11 10:10:00,32.22,32.32,32.15,32.29,61584.0,32.0757,32.1752,32.006,32.1454,61584.0
2021-10-11 10:20:00,32.29,32.38,32.19,32.34,48653.0,32.1454,32.2349,32.0458,32.1951,48653.0
2021-10-11 10:30:00,32.34,32.37,32.16,32.18,54196.0,32.1951,32.225,32.0159,32.0358,54196.0
2021-10-11 10:40:00,32.18,32.2,32.07,32.12,31597.0,32.0358,32.0558,31.9263,31.9761,31597.0
2021-10-11 10:50:00,32.11,32.13,32.01,32.07,50750.0,31.9662,31.9861,31.8666,31.9263,50750.0
2021-10-11 11:00:00,32.07,32.16,31.97,32.06,49313.0,31.9263,32.0159,31.8268,31.9164,49313.0
2021-10-11 11:10:00,32.07,32.09,31.98,32.01,57719.0,31.9263,31.9462,31.8367,31.8666,57719.0
2021-10-11 11:20:00,32.02,32.13,31.99,32.12,37394.0,31.8766,31.9861,31.8467,31.9761,37394.0
2021-10-11 11:30:00,32.11,32.22,32.09,32.19,24065.0,31.9662,32.0757,31.9462,32.0458,24065.0
2021-10-11 11:40:00,32.18,32.21,32.15,32.2,29530.0,32.0358,32.0657,32.006,32.0558,29530.0
2021-10-11 11:50:00,32.2,32.28,32.19,32.23,26148.0,32.0558,32.1354,32.0458,32.0856,26148.0
2021-10-11 12:00:00,32.23,32.25,32.17,32.17,28211.0,32.0856,32.1055,32.0259,32.0259,28211.0
2021-10-11 12:10:00,32.18,32.18,32.13,32.13,16890.0,32.0358,32.0358,31.9861,31.9861,16890.0
2021-10-11 12:20:00,32.14,32.23,32.14,32.23,19103.0,31.996,32.0856,31.996,32.0856,19103.0
2021-10-11 12:30:00,32.23,32.25,32.16,32.19,9229.0,32.0856,32.1055,32.0159,32.0458,9229.0
2021-10-11 12:40:00,32.18,32.21,32.14,32.21,21215.0,32.0358,32.0657,31.996,32.0657,21215.0
2021-10-11 12:50:00,32.21,32.21,32.12,32.17,15140.0,32.0657,32.0657,31.9761,32.0259,15140.0
2021-10-11 13:00:00,32.16,32.16,32.0,32.0,23424.0,32.0159,32.0159,31.8567,31.8567,23424.0
2021-10-11 13:10:00,32.0,32.03,31.86,31.99,69489.0,31.8567,31.8865,31.7173,31.8467,69489.0
2021-10-11 13:20:00,32.01,32.01,31.87,31.89,36849.0,31.8666,31.8666,31.7272,31.7471,36849.0
2021-10-11 13:30:00,31.91,31.99,31.89,31.96,16228.0,31.7671,31.8467,31.7471,31.8168,16228.0
2021-10-11 13:40:00,31.97,31.98,31.93,31.95,13448.0,31.8268,31.8367,31.787,31.8069,13448.0
2021-10-11 13:50:00,31.96,32.01,31.96,31.98,11494.0,31.8168,31.8666,31.8168,31.8367,11494.0
2021-10-11 14:00:00,31.95,32.01,31.95,32.0,13579.0,31.8069,31.8666,31.8069,31.8567,13579.0
2021-10-11 14:10:00,32.0,32.02,31.98,32.0,12468.0,31.8567,31.8766,31.8367,31.8567,12468.0
2021-10-11 14:20:00,32.0,32.0,31.91,31.91,11291.0,31.8567,31.8567,31.7671,31.7671,11291.0
2021-10-11 14:30:00,31.92,31.96,31.9,31.91,20262.0,31.777,31.8168,31.7571,31.7671,20262.0
2021-10-11 14:40:00,31.89,31.98,31.89,31.96,15051.0,31.7471,31.8367,31.7471,31.8168,15051.0
2021-10-11 14:50:00,31.96,32.01,31.91,32.01,21177.0,31.8168,31.8666,31.7671,31.8666,21177.0
2021-10-11 15:00:00,32.0,32.01,31.95,31.97,22218.0,31.8567,31.8666,31.8069,31.8268,22218.0
2021-10-11 15:10:00,31.96,31.97,31.85,31.89,28606.0,31.8168,31.8268,31.7073,31.7471,28606.0
2021-10-11 15:20:00,31.89,31.92,31.85,31.86,38554.0,31.7471,31.777,31.7073,31.7173,38554.0
2021-10-11 15:30:00,31.86,31.88,31.77,31.78,29331.0,31.7173,31.7372,31.6277,31.6376,29331.0
2021-10-11 15:40:00,31.78,31.78,31.68,31.71,50455.0,31.6376,31.6376,31.5381,31.568,50455.0
2021-10-11 15:50:00,31.71,31.71,31.63,31.65,213849.0,31.568,31.568,31.4883,31.5082,213849.0
2021-10-12 09:30:00,31.57,32.0,31.55,31.99,243070.0,31.4286,31.8567,31.4087,31.8467,243070.0
2021-10-12 09:40:00,32.0,32.29,31.98,32.2,190722.0,31.8567,32.1454,31.8367,32.0558,190722.0
2021-10-12 09:50:00,32.2,32.47,32.2,32.3,157308.0,32.0558,32.3245,32.0558,32.1553,157308.0
2021-10-12 10:00:00,32.29,32.39,32.15,32.2,256994.0,32.1454,32.2449,32.006,32.0558,256994.0
2021-10-12 10:10:00,32.2,32.42,32.17,32.3,136322.0,32.0558,32.2748,32.0259,32.1553,136322.0
2021-10-12 10:20:00,32.3,32.37,32.29,32.34,99419.0,32.1553,32.225,32.1454,32.1951,99419.0
2021-10-12 10:30:00,32.34,32.38,32.12,32.14,56807.0,32.1951,32.2349,31.9761,31.996,56807.0
2021-10-12 10:40:00,32.13,32.22,32.13,32.21,57726.0,31.9861,32.0757,31.9861,32.0657,57726.0
2021-10-12 10:50:00,32.21,32.22,32.05,32.05,67213.0,32.0657,32.0757,31.9064,31.9064,67213.0
2021-10-12 11:00:00,32.06,32.13,31.97,31.99,102285.0,31.9164,31.9861,31.8268,31.8467,102285.0
2021-10-12 11:10:00,31.99,32.01,31.82,31.9,96110.0,31.8467,31.8666,31.6775,31.7571,96110.0
2021-10-12 11:20:00,31.9,31.92,31.83,31.86,45318.0,31.7571,31.777,31.6874,31.7173,45318.0
2021-10-12 11:30:00,31.87,31.89,31.81,31.81,46357.0,31.7272,31.7471,31.6675,31.6675,46357.0
2021-10-12 11:40:00,31.81,31.81,31.72,31.78,30034.0,31.6675,31.6675,31.5779,31.6376,30034.0
2021-10-12 11:50:00,31.78,31.88,31.78,31.86,30342.0,31.6376,31.7372,31.6376,31.7173,30342.0
2021-10-12 12:00:00,31.86,31.97,31.86,31.94,61272.0,31.7173,31.8268,31.7173,31.7969,61272.0
2021-10-12 12:10:00,31.94,31.95,31.84,31.87,67182.0,31.7969,31.8069,31.6974,31.7272,67182.0
2021-10-12 12:20:00,31.87,31.99,31.84,31.99,42464.0,31.7272,31.8467,31.6974,31.8467,42464.0
2021-10-12 12:30:00,31.99,32.0,31.89,31.9,51705.0,31.8467,31.8567,31.7471,31.7571,51705.0
2021-10-12 12:40:00,31.89,31.95,31.86,31.88,26416.0,31.7471,31.8069,31.7173,31.7372,26416.0
2021-10-12 12:50:00,31.88,31.99,31.88,31.98,32996.0,31.7372,31.8467,31.7372,31.8367,32996.0
2021-10-12 13:00:00,31.98,31.99,31.91,31.94,33507.0,31.8367,31.8467,31.7671,31.7969,33507.0
2021-10-12 13:10:00,31.94,31.96,31.91,31.93,49377.0,31.7969,31.8168,31.7671,31.787,49377.0
2021-10-12 13:20:00,31.93,31.93,31.88,31.89,46291.0,31.787,31.787,31.7372,31.7471,46291.0
2021-10-12 13:30:00,31.89,31.92,31.87,31.92,27948.0,31.7471,31.777,31.7272,31.777,27948.0
2021-10-12 13:40:00,31.92,31.98,31.91,31.95,70752.0,31.777,31.8367,31.7671,31.8069,70752.0
2021-10-12 13:50:00,31.95,31.96,31.87,31.88,53679.0,31.8069,31.8168,31.7272,31.7372,53679.0
2021-10-12 14:00:00,31.87,31.9,31.84,31.87,49585.0,31.7272,31.7571,31.6974,31.7272,49585.0
2021-10-12 14:10:00,31.87,31.94,31.86,31.87,74071.0,31.7272,31.7969,31.7173,31.7272,74071.0
2021-10-12 14:20:00,31.86,31.86,31.81,31.84,23100.0,31.7173,31.7173,31.6675,31.6974,23100.0
2021-10-12 14:30:00,31.84,31.85,31.78,31.8,25932.0,31.6974,31.7073,31.6376,31.6575,25932.0
2021-10-12 14:40:00,31.8,31.86,31.79,31.82,39347.0,31.6575,31.7173,31.6476,31.6775,39347.0
2021-10-12 14:50:00,31.82,31.84,31.77,31.79,49040.0,31.6775,31.6974,31.6277,31.6476,49040.0
2021-10-12 15:00:00,31.79,31.81,31.67,31.68,52920.0,31.6476,31.6675,31.5281,31.5381,52920.0
2021-10-12 15:10:00,31.69,31.74,31.65,31.69,48219.0,31.548,31.5978,31.5082,31.548,48219.0
2021-10-12 15:20:00,31.69,31.69,31.63,31.68,55934.0,31.548,31.548,31.4883,31.5381,55934.0
2021-10-12 15:30:00,31.68,31.76,31.65,31.71,113825.0,31.5381,31.6177,31.5082,31.568,113825.0
2021-10-12 15:40:00,31.71,31.72,31.61,31.62,134675.0,31.568,31.5779,31.4684,31.4784,134675.0
2021-10-12 15:50:00,31.62,31.7,31.61,31.67,358971.0,31.4784,31.558,31.4684,31.5281,358971.0
2021-10-13 09:30:00,31.97,32.28,31.9,32.14,78454.0,31.8268,32.1354,31.7571,31.996,78454.0
2021-10-13 09:40:00,32.13,32.28,32.02,32.03,153520.0,31.9861,32.1354,31.8766,31.8865,153520.0
2021-10-13 09:50:00,32.03,32.11,31.91,32.03,89852.0,31.8865,31.9662,31.7671,31.8865,89852.0
2021-10-13 10:00:00,32.03,32.15,31.93,31.95,51477.0,31.8865,32.006,31.787,31.8069,51477.0
2021-10-13 10:10:00,31.96,31.96,31.82,31.84,56574.0,31.8168,31.8168,31.6775,31.6974,56574.0
2021-10-13 10:20:00,31.84,31.95,31.81,31.94,49313.0,31.6974,31.8069,31.6675,31.7969,49313.0
2021-10-13 10:30:00,31.92,31.96,31.77,31.78,25572.0,31.777,31.8168,31.6277,31.6376,25572.0
2021-10-13 10:40:00,31.79,31.91,31.78,31.89,24973.0,31.6476,31.7671,31.6376,31.7471,24973.0
2021-10-13 10:50:00,31.9,32.05,31.9,32.04,39396.0,31.7571,31.9064,31.7571,31.8965,39396.0
2021-10-13 11:00:00,32.03,32.24,32.03,32.19,51356.0,31.8865,32.0956,31.8865,32.0458,51356.0
2021-10-13 11:10:00,32.2,32.32,32.17,32.32,97224.0,32.0558,32.1752,32.0259,32.1752,97224.0
2021-10-13 11:20:00,32.32,32.48,32.29,32.47,41684.0,32.1752,32.3345,32.1454,32.3245,41684.0
2021-10-13 11:30:00,32.47,32.49,32.23,32.23,30857.0,32.3245,32.3445,32.0856,32.0856,30857.0
2021-10-13 11:40:00,32.24,32.45,32.24,32.43,50606.0,32.0956,32.3046,32.0956,32.2847,50606.0
2021-10-13 11:50:00,32.43,32.43,32.32,32.41,22122.0,32.2847,32.2847,32.1752,32.2648,22122.0
2021-10-13 12:00:00,32.41,32.42,32.32,32.33,32990.0,32.2648,32.2748,32.1752,32.1852,32990.0
2021-10-13 12:10:00,32.32,32.46,32.28,32.45,58475.0,32.1752,32.3146,32.1354,32.3046,58475.0
2021-10-13 12:20:00,32.45,32.51,32.44,32.51,43565.0,32.3046,32.3644,32.2947,32.3644,43565.0
2021-10-13 12:30:00,32.51,32.57,32.49,32.51,52555.0,32.3644,32.4241,32.3445,32.3644,52555.0
2021-10-13 12:40:00,32.52,32.55,32.44,32.48,28604.0,32.3743,32.4042,32.2947,32.3345,28604.0
2021-10-13 12:50:00,32.48,32.5,32.45,32.46,10356.0,32.3345,32.3544,32.3046,32.3146,10356.0
2021-10-13 13:00:00,32.47,32.5,32.44,32.47,14625.0,32.3245,32.3544,32.2947,32.3245,14625.0
2021-10-13 13:10:00,32.46,32.47,32.32,32.33,22879.0,32.3146,32.3245,32.1752,32.1852,22879.0
2021-10-13 13:20:00,32.33,32.37,32.32,32.37,41855.0,32.1852,32.225,32.1752,32.225,41855.0
2021-10-13 13:30:00,32.37,32.43,32.34,32.35,51673.0,32.225,32.2847,32.1951,32.2051,51673.0
2021-10-13 13:40:00,32.35,32.35,32.3,32.32,36648.0,32.2051,32.2051,32.1553,32.1752,36648.0
2021-10-13 13:50:00,32.32,32.36,32.31,32.34,22027.0,32.1752,32.215,32.1653,32.1951,22027.0
2021-10-13 14:00:00,32.34,32.41,32.19,32.26,70979.0,32.1951,32.2648,32.0458,32.1155,70979.0
2021-10-13 14:10:00,32.25,32.27,32.19,32.22,30983.0,32.1055,32.1254,32.0458,32.0757,30983.0
2021-10-13 14:20:00,32.2,32.29,32.17,32.18,42417.0,32.0558,32.1454,32.0259,32.0358,42417.0
2021-10-13 14:30:00,32.19,32.24,32.19,32.22,29378.0,32.0458,32.0956,32.0458,32.0757,29378.0
2021-10-13 14:40:00,32.22,32.22,32.18,32.2,19068.0,32.0757,32.0757,32.0358,32.0558,19068.0
2021-10-13 14:50:00,32.2,32.3,32.2,32.3,25792.0,32.0558,32.1553,32.0558,32.1553,25792.0
2021-10-13 15:00:00,32.3,32.34,32.25,32.34,21272.0,32.1553,32.1951,32.1055,32.1951,21272.0
2021-10-13 15:10:00,32.34,32.35,32.31,32.31,26656.0,32.1951,32.2051,32.1653,32.1653,26656.0
2021-10-13 15:20:00,32.32,32.35,32.22,32.25,39924.0,32.1752,32.2051,32.0757,32.1055,39924.0
2021-10-13 15:30:00,32.24,32.26,32.18,32.19,55547.0,32.0956,32.1155,32.0358,32.0458,55547.0
2021-10-13 15:40:00,32.19,32.21,32.12,32.2,50521.0,32.0458,32.0657,31.9761,32.0558,50521.0
2021-10-13 15:50:00,32.2,32.21,32.16,32.19,252516.0,32.0558,32.0657,32.0159,32.0458,252516.0
2021-10-14 09:30:00,32.4,32.66,32.1,32.1,285169.0,32.2549,32.5137,31.9562,31.9562,285169.0
2021-10-14 09:40:00,32.07,32.09,31.84,31.9,61158.0,31.9263,31.9462,31.6974,31.7571,61158.0
2021-10-14 09:50:00,31.9,32.12,31.87,32.06,63089.0,31.7571,31.9761,31.7272,31.9164,63089.0
2021-10-14 10:00:00,32.06,32.37,32.03,32.36,84647.0,31.9164,32.225,31.8865,32.215,84647.0
2021-10-14 10:10:00,32.35,32.36,32.25,32.36,60288.0,32.2051,32.215,32.1055,32.215,60288.0
2021-10-14 10:20:00,32.36,32.5,32.17,32.19,183949.0,32.215,32.3544,32.0259,32.0458,183949.0
2021-10-14 10:30:00,32.2,32.26,32.15,32.2,43741.0,32.0558,32.1155,32.006,32.0558,43741.0
2021-10-14 10:40:00,32.2,32.21,32.14,32.2,31700.0,32.0558,32.0657,31.996,32.0558,31700.0
2021-10-14 10:50:00,32.2,32.23,32.17,32.2,32887.0,32.0558,32.0856,32.0259,32.0558,32887.0
2021-10-14 11:00:00,32.2,32.2,32.09,32.1,41934.0,32.0558,32.0558,31.9462,31.9562,41934.0
2021-10-14 11:10:00,32.1,32.18,32.09,32.16,38797.0,31.9562,32.0358,31.9462,32.0159,38797.0
2021-10-14 11:20:00,32.17,32.21,32.16,32.18,29507.0,32.0259,32.0657,32.0159,32.0358,29507.0
2021-10-14 11:30:00,32.18,32.19,32.11,32.16,31634.0,32.0358,32.0458,31.9662,32.0159,31634.0
2021-10-14 11:40:00,32.16,32.18,31.96,31.96,63787.0,32.0159,32.0358,31.8168,31.8168,63787.0
2021-10-14 11:50:00,31.98,32.11,31.97,32.08,36961.0,31.8367,31.9662,31.8268,31.9363,36961.0
2021-10-14 12:00:00,32.09,32.09,32.04,32.05,31557.0,31.9462,31.9462,31.8965,31.9064,31557.0
2021-10-14 12:10:00,32.05,32.05,31.96,31.96,27841.0,31.9064,31.9064,31.8168,31.8168,27841.0
2021-10-14 12:20:00,31.97,32.0,31.96,32.0,18809.0,31.8268,31.8567,31.8168,31.8567,18809.0
2021-10-14 12:30:00,32.01,32.05,31.98,31.99,37829.0,31.8666,31.9064,31.8367,31.8467,37829.0
2021-10-14 12:40:00,31.99,31.99,31.89,31.96,34011.0,31.8467,31.8467,31.7471,31.8168,34011.0
2021-10-14 12:50:00,31.97,32.0,31.95,31.99,21289.0,31.8268,31.8567,31.8069,31.8467,21289.0
2021-10-14 13:00:00,31.99,32.01,31.9,31.95,26489.0,31.8467,31.8666,31.7571,31.8069,26489.0
2021-10-14 13:10:00,31.95,31.96,31.89,31.92,38559.0,31.8069,31.8168,31.7471,31.777,38559.0
2021-10-14 13:20:00,31.91,31.98,31.9,31.91,41735.0,31.7671,31.8367,31.7571,31.7671,41735.0
2021-10-14 13:30:00,31.92,31.97,31.9,31.91,38368.0,31.777,31.8268,31.7571,31.7671,38368.0
2021-10-14 13:40:00,31.91,31.93,31.89,31.92,29005.0,31.7671,31.787,31.7471,31.777,29005.0
2021-10-14 13:50:00,31.91,31.91,31.9,31.91,30132.0,31.7671,31.7671,31.7571,31.7671,30132.0
2021-10-14 14:00:00,31.91,32.07,31.88,31.98,173487.0,31.7671,31.9263,31.7372,31.8367,173487.0
2021-10-14 14:10:00,31.98,32.04,31.97,32.01,24982.0,31.8367,31.8965,31.8268,31.8666,24982.0
2021-10-14 14:20:00,32.01,32.07,32.0,32.05,19109.0,31.8666,31.9263,31.8567,31.9064,19109.0
2021-10-14 14:30:00,32.05,32.1,32.04,32.08,21982.0,31.9064,31.9562,31.8965,31.9363,21982.0
2021-10-14 14:40:00,32.08,32.21,32.08,32.2,73095.0,31.9363,32.0657,31.9363,32.0558,73095.0
2021-10-14 14:50:00,32.2,32.21,32.16,32.19,30537.0,32.0558,32.0657,32.0159,32.0458,30537.0
2021-10-14 15:00:00,32.18,32.2,32.13,32.13,39019.0,32.0358,32.0558,31.9861,31.9861,39019.0
2021-10-14 15:10:00,32.13,32.17,32.12,32.16,53080.0,31.9861,32.0259,31.9761,32.0159,53080.0
2021-10-14 15:20:00,32.15,32.21,32.15,32.2,83437.0,32.006,32.0657,32.006,32.0558,83437.0
2021-10-14 15:30:00,32.2,32.21,32.1,32.12,74654.0,32.0558,32.0657,31.9562,31.9761,74654.0
2021-10-14 15:40:00,32.12,32.17,32.1,32.13,64981.0,31.9761,32.0259,31.9562,31.9861,64981.0
2021-10-14 15:50:00,32.14,32.18,32.12,32.15,251446.0,31.996,32.0358,31.9761,32.006,251446.0
2021-10-15 09:30:00,32.87,33.27,32.68,32.8,590896.0,32.7228,33.121,32.5336,32.6531,590896.0
2021-10-15 09:40:00,32.79,32.79,32.32,32.32,185153.0,32.6431,32.6431,32.1752,32.1752,185153.0
2021-10-15 09:50:00,32.31,32.31,32.1,32.2,143862.0,32.1653,32.1653,31.9562,32.0558,143862.0
2021-10-15 10:00:00,32.19,32.19,32.02,32.17,67289.0,32.0458,32.0458,31.8766,32.0259,67289.0
2021-10-15 10:10:00,32.16,32.32,32.16,32.25,65361.0,32.0159,32.1752,32.0159,32.1055,65361.0
2021-10-15 10:20:00,32.26,32.29,32.12,32.12,92891.0,32.1155,32.1454,31.9761,31.9761,92891.0
2021-10-15 10:30:00,32.12,32.43,32.12,32.4,46772.0,31.9761,32.2847,31.9761,32.2549,46772.0
2021-10-15 10:40:00,32.4,32.52,32.38,32.48,34533.0,32.2549,32.3743,32.2349,32.3345,34533.0
2021-10-15 10:50:00,32.48,32.55,32.47,32.52,28207.0,32.3345,32.4042,32.3245,32.3743,28207.0
2021-10-15 11:00:00,32.53,32.54,32.32,32.38,46640.0,32.3843,32.3942,32.1752,32.2349,46640.0
2021-10-15 11:10:00,32.38,32.51,32.37,32.48,209801.0,32.2349,32.3644,32.225,32.3345,209801.0
2021-10-15 11:20:00,32.49,32.63,32.49,32.63,25951.0,32.3445,32.4838,32.3445,32.4838,25951.0
2021-10-15 11:30:00,32.63,32.67,32.6,32.67,43881.0,32.4838,32.5237,32.454,32.5237,43881.0
2021-10-15 11:40:00,32.68,32.73,32.67,32.7,40368.0,32.5336,32.5834,32.5237,32.5535,40368.0
2021-10-15 11:50:00,32.7,32.75,32.68,32.75,38408.0,32.5535,32.6033,32.5336,32.6033,38408.0
2021-10-15 12:00:00,32.75,32.76,32.68,32.7,26005.0,32.6033,32.6132,32.5336,32.5535,26005.0
2021-10-15 12:10:00,32.7,32.77,32.68,32.71,50651.0,32.5535,32.6232,32.5336,32.5635,50651.0
2021-10-15 12:20:00,32.71,32.72,32.6,32.62,65987.0,32.5635,32.5734,32.454,32.4739,65987.0
2021-10-15 12:30:00,32.62,32.66,32.51,32.61,34246.0,32.4739,32.5137,32.3644,32.4639,34246.0
2021-10-15 12:40:00,32.61,32.64,32.58,32.62,30599.0,32.4639,32.4938,32.4341,32.4739,30599.0
2021-10-15 12:50:00,32.62,32.64,32.6,32.61,13186.0,32.4739,32.4938,32.454,32.4639,13186.0
2021-10-15 13:00:00,32.61,32.63,32.5,32.55,64015.0,32.4639,32.4838,32.3544,32.4042,64015.0
2021-10-15 13:10:00,32.55,32.58,32.5,32.55,19794.0,32.4042,32.4341,32.3544,32.4042,19794.0
2021-10-15 13:20:00,32.55,32.55,32.5,32.52,22544.0,32.4042,32.4042,32.3544,32.3743,22544.0
2021-10-15 13:30:00,32.52,32.56,32.49,32.49,69960.0,32.3743,32.4141,32.3445,32.3445,69960.0
2021-10-15 13:40:00,32.48,32.54,32.47,32.54,29969.0,32.3345,32.3942,32.3245,32.3942,29969.0
2021-10-15 13:50:00,32.54,32.54,32.49,32.5,24067.0,32.3942,32.3942,32.3445,32.3544,24067.0
2021-10-15 14:00:00,32.5,32.54,32.48,32.5,53846.0,32.3544,32.3942,32.3345,32.3544,53846.0
2021-10-15 14:10:00,32.5,32.53,32.49,32.52,33884.0,32.3544,32.3843,32.3445,32.3743,33884.0
2021-10-15 14:20:00,32.52,32.52,32.5,32.51,19542.0,32.3743,32.3743,32.3544,32.3644,19542.0
2021-10-15 14:30:00,32.51,32.63,32.49,32.63,48874.0,32.3644,32.4838,32.3445,32.4838,48874.0
2021-10-15 14:40:00,32.62,32.71,32.62,32.68,28168.0,32.4739,32.5635,32.4739,32.5336,28168.0
2021-10-15 14:50:00,32.68,32.7,32.66,32.68,20861.0,32.5336,32.5535,32.5137,32.5336,20861.0
2021-10-15 15:00:00,32.68,32.71,32.6,32.61,47352.0,32.5336,32.5635,32.454,32.4639,47352.0
2021-10-15 15:10:00,32.61,32.64,32.56,32.61,48140.0,32.4639,32.4938,32.4141,32.4639,48140.0
2021-10-15 15:20:00,32.61,32.69,32.6,32.69,80399.0,32.4639,32.5436,32.454,32.5436,80399.0
2021-10-15 15:30:00,32.69,32.74,32.67,32.7,112543.0,32.5436,32.5933,32.5237,32.5535,112543.0
2021-10-15 15:40:00,32.7,32.76,32.66,32.66,123418.0,32.5535,32.6132,32.5137,32.5137,123418.0
2021-10-15 15:50:00,32.66,32.75,32.61,32.72,395363.0,32.5137,32.6033,32.4639,32.5734,395363.0
2021-10-18 09:30:00,32.51,32.58,32.06,32.07,113642.0,32.3644,32.4341,31.9164,31.9263,113642.0
2021-10-18 09:40:00,32.07,32.08,31.54,31.58,263361.0,31.9263,31.9363,31.3987,31.4385,263361.0
2021-10-18 09:50:00,31.57,31.59,31.36,31.46,126130.0,31.4286,31.4485,31.2195,31.3191,126130.0
2021-10-18 10:00:00,31.48,31.88,31.48,31.87,97333.0,31.339,31.7372,31.339,31.7272,97333.0
2021-10-18 10:10:00,31.87,31.88,31.74,31.82,56375.0,31.7272,31.7372,31.5978,31.6775,56375.0
2021-10-18 10:20:00,31.82,31.85,31.55,31.58,80933.0,31.6775,31.7073,31.4087,31.4385,80933.0
2021-10-18 10:30:00,31.59,31.62,31.38,31.43,115734.0,31.4485,31.4784,31.2394,31.2892,115734.0
2021-10-18 10:40:00,31.42,31.62,31.37,31.6,59719.0,31.2793,31.4784,31.2295,31.4584,59719.0
2021-10-18 10:50:00,31.59,31.77,31.56,31.69,60241.0,31.4485,31.6277,31.4186,31.548,60241.0
2021-10-18 11:00:00,31.7,31.71,31.6,31.67,39745.0,31.558,31.568,31.4584,31.5281,39745.0
2021-10-18 11:10:00,31.68,31.72,31.54,31.55,45671.0,31.5381,31.5779,31.3987,31.4087,45671.0
2021-10-18 11:20:00,31.55,31.69,31.53,31.62,57994.0,31.4087,31.548,31.3888,31.4784,57994.0
2021-10-18 11:30:00,31.62,31.73,31.61,31.7,42294.0,31.4784,31.5879,31.4684,31.558,42294.0
2021-10-18 11:40:00,31.7,31.75,31.69,31.73,37196.0,31.558,31.6078,31.548,31.5879,37196.0
2021-10-18 11:50:00,31.74,31.82,31.73,31.78,34356.0,31.5978,31.6775,31.5879,31.6376,34356.0
2021-10-18 12:00:00,31.78,31.81,31.77,31.8,20787.0,31.6376,31.6675,31.6277,31.6575,20787.0
2021-10-18 12:10:00,31.8,31.85,31.78,31.82,51679.0,31.6575,31.7073,31.6376,31.6775,51679.0
2021-10-18 12:20:00,31.81,31.81,31.65,31.67,42638.0,31.6675,31.6675,31.5082,31.5281,42638.0
2021-10-18 12:30:00,31.68,31.69,31.58,31.59,21384.0,31.5381,31.548,31.4385,31.4485,21384.0
2021-10-18 12:40:00,31.59,31.65,31.58,31.65,20829.0,31.4485,31.5082,31.4385,31.5082,20829.0
2021-10-18 12:50:00,31.65,31.66,31.54,31.57,28831.0,31.5082,31.5182,31.3987,31.4286,28831.0
2021-10-18 13:00:00,31.59,31.59,31.5,31.54,18346.0,31.4485,31.4485,31.3589,31.3987,18346.0
2021-10-18 13:10:00,31.54,31.57,31.51,31.57,21625.0,31.3987,31.4286,31.3688,31.4286,21625.0
2021-10-18 13:20:00,31.57,31.57,31.47,31.48,26080.0,31.4286,31.4286,31.329,31.339,26080.0
2021-10-18 13:30:00,31.47,31.52,31.47,31.51,24534.0,31.329,31.3788,31.329,31.3688,24534.0
2021-10-18 13:40:00,31.51,31.54,31.47,31.53,26719.0,31.3688,31.3987,31.329,31.3888,26719.0
2021-10-18 13:50:00,31.52,31.59,31.52,31.58,17845.0,31.3788,31.4485,31.3788,31.4385,17845.0
2021-10-18 14:00:00,31.58,31.6,31.47,31.5,33649.0,31.4385,31.4584,31.329,31.3589,33649.0
2021-10-18 14:10:00,31.5,31.55,31.46,31.55,33463.0,31.3589,31.4087,31.3191,31.4087,33463.0
2021-10-18 14:20:00,31.57,31.63,31.56,31.63,23149.0,31.4286,31.4883,31.4186,31.4883,23149.0
2021-10-18 14:30:00,31.62,31.67,31.61,31.62,35068.0,31.4784,31.5281,31.4684,31.4784,35068.0
2021-10-18 14:40:00,31.63,31.63,31.54,31.55,31801.0,31.4883,31.4883,31.3987,31.4087,31801.0
2021-10-18 14:50:00,31.55,31.64,31.54,31.62,48724.0,31.4087,31.4983,31.3987,31.4784,48724.0
2021-10-18 15:00:00,31.62,31.73,31.6,31.71,54506.0,31.4784,31.5879,31.4584,31.568,54506.0
2021-10-18 15:10:00,31.7,31.72,31.64,31.67,39192.0,31.558,31.5779,31.4983,31.5281,39192.0
2021-10-18 15:20:00,31.67,31.7,31.63,31.69,55052.0,31.5281,31.558,31.4883,31.548,55052.0
2021-10-18 15:30:00,31.69,31.78,31.68,31.77,70563.0,31.548,31.6376,31.5381,31.6277,70563.0
2021-10-18 15:40:00,31.76,31.83,31.74,31.81,316167.0,31.6177,31.6874,31.5978,31.6675,316167.0
2021-10-18 15:50:00,31.81,31.9,31.78,31.84,350105.0,31.6675,31.7571,31.6376,31.6974,350105.0
2021-10-19 09:30:00,31.21,31.31,30.78,30.78,378398.0,31.0702,31.1697,30.6421,30.6421,378398.0
2021-10-19 09:40:00,30.79,30.86,30.59,30.65,235214.0,30.6521,30.7218,30.453,30.5127,235214.0
2021-10-19 09:50:00,30.65,30.73,30.54,30.62,182242.0,30.5127,30.5923,30.4032,30.4828,182242.0
2021-10-19 10:00:00,30.61,30.61,30.49,30.55,214860.0,30.4729,30.4729,30.3534,30.4131,214860.0
2021-10-19 10:10:00,30.55,30.68,30.48,30.61,259262.0,30.4131,30.5426,30.3435,30.4729,259262.0
2021-10-19 10:20:00,30.61,30.85,30.6,30.73,177562.0,30.4729,30.7118,30.4629,30.5923,177562.0
2021-10-19 10:30:00,30.72,30.83,30.7,30.81,72728.0,30.5824,30.6919,30.5625,30.672,72728.0
2021-10-19 10:40:00,30.81,30.83,30.69,30.71,72334.0,30.672,30.6919,30.5525,30.5724,72334.0
2021-10-19 10:50:00,30.7,30.93,30.69,30.93,77043.0,30.5625,30.7914,30.5525,30.7914,77043.0
2021-10-19 11:00:00,30.92,31.03,30.91,31.01,103903.0,30.7815,30.891,30.7715,30.8711,103903.0
2021-10-19 11:10:00,31.01,31.03,30.93,30.99,53674.0,30.8711,30.891,30.7914,30.8512,53674.0
2021-10-19 11:20:00,30.99,31.01,30.95,31.0,78124.0,30.8512,30.8711,30.8114,30.8611,78124.0
2021-10-19 11:30:00,31.0,31.01,30.88,30.9,62342.0,30.8611,30.8711,30.7417,30.7616,62342.0
2021-10-19 11:40:00,30.91,30.96,30.9,30.93,52250.0,30.7715,30.8213,30.7616,30.7914,52250.0
2021-10-19 11:50:00,30.93,30.94,30.87,30.93,42563.0,30.7914,30.8014,30.7317,30.7914,42563.0
2021-10-19 12:00:00,30.92,30.95,30.87,30.93,33059.0,30.7815,30.8114,30.7317,30.7914,33059.0
2021-10-19 12:10:00,30.93,30.94,30.87,30.88,25884.0,30.7914,30.8014,30.7317,30.7417,25884.0
2021-10-19 12:20:00,30.88,30.92,30.85,30.85,35046.0,30.7417,30.7815,30.7118,30.7118,35046.0
2021-10-19 12:30:00,30.85,30.86,30.77,30.82,34457.0,30.7118,30.7218,30.6322,30.6819,34457.0
2021-10-19 12:40:00,30.82,30.97,30.82,30.96,36325.0,30.6819,30.8313,30.6819,30.8213,36325.0
2021-10-19 12:50:00,30.97,31.02,30.94,31.01,35543.0,30.8313,30.881,30.8014,30.8711,35543.0
2021-10-19 13:00:00,31.0,31.06,30.99,31.05,41615.0,30.8611,30.9209,30.8512,30.9109,41615.0
2021-10-19 13:10:00,31.05,31.14,31.05,31.1,111487.0,30.9109,31.0005,30.9109,30.9607,111487.0
2021-10-19 13:20:00,31.1,31.13,31.07,31.08,38817.0,30.9607,30.9905,30.9308,30.9408,38817.0
2021-10-19 13:30:00,31.08,31.08,31.03,31.05,35301.0,30.9408,30.9408,30.891,30.9109,35301.0
2021-10-19 13:40:00,31.05,31.05,31.01,31.04,28932.0,30.9109,30.9109,30.8711,30.901,28932.0
2021-10-19 13:50:00,31.04,31.11,31.01,31.05,45536.0,30.901,30.9706,30.8711,30.9109,45536.0
2021-10-19 14:00:00,31.06,31.09,31.02,31.07,31700.0,30.9209,30.9507,30.881,30.9308,31700.0
2021-10-19 14:10:00,31.08,31.15,31.07,31.15,39166.0,30.9408,31.0105,30.9308,31.0105,39166.0
2021-10-19 14:20:00,31.16,31.17,31.11,31.11,38595.0,31.0204,31.0304,30.9706,30.9706,38595.0
2021-10-19 14:30:00,31.12,31.12,31.05,31.06,27017.0,30.9806,30.9806,30.9109,30.9209,27017.0
2021-10-19 14:40:00,31.06,31.12,31.05,31.12,40479.0,30.9209,30.9806,30.9109,30.9806,40479.0
2021-10-19 14:50:00,31.12,31.25,31.11,31.21,72705.0,30.9806,31.11,30.9706,31.0702,72705.0
2021-10-19 15:00:00,31.21,31.3,31.2,31.26,37737.0,31.0702,31.1598,31.0602,31.12,37737.0
2021-10-19 15:10:00,31.26,31.26,31.18,31.23,87160.0,31.12,31.12,31.0403,31.0901,87160.0
2021-10-19 15:20:00,31.24,31.28,31.21,31.27,47298.0,31.1001,31.1399,31.0702,31.1299,47298.0
2021-10-19 15:30:00,31.26,31.29,31.25,31.29,70791.0,31.12,31.1498,31.11,31.1498,70791.0
2021-10-19 15:40:00,31.28,31.32,31.27,31.32,117161.0,31.1399,31.1797,31.1299,31.1797,117161.0
2021-10-19 15:50:00,31.31,31.37,31.22,31.28,506815.0,31.1697,31.2295,31.0801,31.1399,506815.0
2021-10-20 09:30:00,31.34,31.6,31.07,31.07,201487.0,31.1996,31.4584,30.9308,30.9308,201487.0
2021-10-20 09:40:00,31.07,31.17,30.77,30.8,152851.0,30.9308,31.0304,30.6322,30.662,152851.0
2021-10-20 09:50:00,30.8,30.85,30.67,30.68,99405.0,30.662,30.7118,30.5326,30.5426,99405.0
2021-10-20 10:00:00,30.67,30.69,30.43,30.53,130217.0,30.5326,30.5525,30.2937,30.3932,130217.0
2021-10-20 10:10:00,30.53,30.93,30.53,30.9,153386.0,30.3932,30.7914,30.3932,30.7616,153386.0
2021-10-20 10:20:00,30.89,30.93,30.74,30.89,212769.0,30.7516,30.7914,30.6023,30.7516,212769.0
2021-10-20 10:30:00,30.91,30.99,30.85,30.96,110737.0,30.7715,30.8512,30.7118,30.8213,110737.0
2021-10-20 10:40:00,30.96,31.26,30.96,31.15,103012.0,30.8213,31.12,30.8213,31.0105,103012.0
2021-10-20 10:50:00,31.15,31.28,31.13,31.22,60511.0,31.0105,31.1399,30.9905,31.0801,60511.0
2021-10-20 11:00:00,31.22,31.23,31.01,31.05,53051.0,31.0801,31.0901,30.8711,30.9109,53051.0
2021-10-20 11:10:00,31.06,31.06,30.96,30.96,76304.0,30.9209,30.9209,30.8213,30.8213,76304.0
2021-10-20 11:20:00,30.96,31.11,30.96,31.1,47968.0,30.8213,30.9706,30.8213,30.9607,47968.0
2021-10-20 11:30:00,31.11,31.23,31.1,31.15,39560.0,30.9706,31.0901,30.9607,31.0105,39560.0
2021-10-20 11:40:00,31.15,31.16,31.1,31.13,36261.0,31.0105,31.0204,30.9607,30.9905,36261.0
2021-10-20 11:50:00,31.14,31.14,31.04,31.09,35326.0,31.0005,31.0005,30.901,30.9507,35326.0
2021-10-20 12:00:00,31.09,31.12,31.02,31.02,24190.0,30.9507,30.9806,30.881,30.881,24190.0
2021-10-20 12:10:00,31.03,31.12,31.03,31.1,50825.0,30.891,30.9806,30.891,30.9607,50825.0
2021-10-20 12:20:00,31.11,31.19,31.08,31.17,32271.0,30.9706,31.0503,30.9408,31.0304,32271.0
2021-10-20 12:30:00,31.16,31.26,31.14,31.21,45057.0,31.0204,31.12,31.0005,31.0702,45057.0
2021-10-20 12:40:00,31.22,31.31,31.2,31.3,29752.0,31.0801,31.1697,31.0602,31.1598,29752.0
2021-10-20 12:50:00,31.29,31.32,31.27,31.27,34577.0,31.1498,31.1797,31.1299,31.1299,34577.0
2021-10-20 13:00:00,31.27,31.29,31.14,31.15,27868.0,31.1299,31.1498,31.0005,31.0105,27868.0
2021-10-20 13:10:00,31.16,31.2,31.15,31.16,35245.0,31.0204,31.0602,31.0105,31.0204,35245.0
2021-10-20 13:20:00,31.17,31.23,31.14,31.19,45073.0,31.0304,31.0901,31.0005,31.0503,45073.0
2021-10-20 13:30:00,31.2,31.29,31.2,31.29,31836.0,31.0602,31.1498,31.0602,31.1498,31836.0
2021-10-20 13:40:00,31.29,31.33,31.27,31.28,35646.0,31.1498,31.1897,31.1299,31.1399,35646.0
2021-10-20 13:50:00,31.28,31.31,31.24,31.28,38286.0,31.1399,31.1697,31.1001,31.1399,38286.0
2021-10-20 14:00:00,31.28,31.36,31.27,31.28,41944.0,31.1399,31.2195,31.1299,31.1399,41944.0
2021-10-20 14:10:00,31.28,31.29,31.25,31.27,35421.0,31.1399,31.1498,31.11,31.1299,35421.0
2021-10-20 14:20:00,31.27,31.29,31.24,31.28,28404.0,31.1299,31.1498,31.1001,31.1399,28404.0
2021-10-20 14:30:00,31.28,31.3,31.25,31.27,40822.0,31.1399,31.1598,31.11,31.1299,40822.0
2021-10-20 14:40:00,31.27,31.3,31.24,31.3,66271.0,31.1299,31.1598,31.1001,31.1598,66271.0
2021-10-20 14:50:00,31.3,31.31,31.25,31.25,64324.0,31.1598,31.1697,31.11,31.11,64324.0
2021-10-20 15:00:00,31.25,31.26,31.18,31.23,60205.0,31.11,31.12,31.0403,31.0901,60205.0
2021-10-20 15:10:00,31.23,31.26,31.23,31.26,58345.0,31.0901,31.12,31.0901,31.12,58345.0
2021-10-20 15:20:00,31.26,31.33,31.22,31.31,72823.0,31.12,31.1897,31.0801,31.1697,72823.0
2021-10-20 15:30:00,31.31,31.35,31.29,31.32,49015.0,31.1697,31.2096,31.1498,31.1797,49015.0
2021-10-20 15:40:00,31.32,31.32,31.19,31.2,107001.0,31.1797,31.1797,31.0503,31.0602,107001.0
2021-10-20 15:50:00,31.2,31.26,31.13,31.19,373343.0,31.0602,31.12,30.9905,31.0503,373343.0
2021-10-21 09:30:00,31.0,31.03,30.8,30.83,160986.0,30.8611,30.891,30.662,30.6919,160986.0
2021-10-21 09:40:00,30.83,30.98,30.76,30.97,81137.0,30.6919,30.8412,30.6222,30.8313,81137.0
2021-10-21 09:50:00,30.97,31.14,30.92,30.95,80870.0,30.8313,31.0005,30.7815,30.8114,80870.0
2021-10-21 10:00:00,30.94,31.03,30.85,31.01,93105.0,30.8014,30.891,30.7118,30.8711,93105.0
2021-10-21 10:10:00,31.01,31.16,31.0,31.11,52220.0,30.8711,31.0204,30.8611,30.9706,52220.0
2021-10-21 10:20:00,31.1,31.2,31.08,31.18,55393.0,30.9607,31.0602,30.9408,31.0403,55393.0
2021-10-21 10:30:00,31.17,31.36,31.17,31.35,63479.0,31.0304,31.2195,31.0304,31.2096,63479.0
2021-10-21 10:40:00,31.34,31.47,31.33,31.46,32396.0,31.1996,31.329,31.1897,31.3191,32396.0
2021-10-21 10:50:00,31.45,31.51,31.41,31.41,39439.0,31.3091,31.3688,31.2693,31.2693,39439.0
2021-10-21 11:00:00,31.42,31.46,31.39,31.46,26956.0,31.2793,31.3191,31.2494,31.3191,26956.0
2021-10-21 11:10:00,31.46,31.56,31.42,31.43,29555.0,31.3191,31.4186,31.2793,31.2892,29555.0
2021-10-21 11:20:00,31.42,31.43,31.23,31.23,27827.0,31.2793,31.2892,31.0901,31.0901,27827.0
2021-10-21 11:30:00,31.24,31.25,31.17,31.2,39468.0,31.1001,31.11,31.0304,31.0602,39468.0
2021-10-21 11:40:00,31.2,31.33,31.19,31.27,29624.0,31.0602,31.1897,31.0503,31.1299,29624.0
2021-10-21 11:50:00,31.27,31.27,31.18,31.2,82517.0,31.1299,31.1299,31.0403,31.0602,82517.0
2021-10-21 12:00:00,31.2,31.35,31.19,31.3,76342.0,31.0602,31.2096,31.0503,31.1598,76342.0
2021-10-21 12:10:00,31.31,31.34,31.24,31.27,23815.0,31.1697,31.1996,31.1001,31.1299,23815.0
2021-10-21 12:20:00,31.27,31.43,31.26,31.43,19889.0,31.1299,31.2892,31.12,31.2892,19889.0
2021-10-21 12:30:00,31.42,31.44,31.39,31.44,25503.0,31.2793,31.2992,31.2494,31.2992,25503.0
2021-10-21 12:40:00,31.44,31.44,31.41,31.43,17214.0,31.2992,31.2992,31.2693,31.2892,17214.0
2021-10-21 12:50:00,31.44,31.51,31.43,31.51,16581.0,31.2992,31.3688,31.2892,31.3688,16581.0
2021-10-21 13:00:00,31.51,31.57,31.49,31.55,33274.0,31.3688,31.4286,31.3489,31.4087,33274.0
2021-10-21 13:10:00,31.56,31.58,31.5,31.51,25443.0,31.4186,31.4385,31.3589,31.3688,25443.0
2021-10-21 13:20:00,31.5,31.53,31.47,31.51,17714.0,31.3589,31.3888,31.329,31.3688,17714.0
2021-10-21 13:30:00,31.5,31.55,31.5,31.53,19581.0,31.3589,31.4087,31.3589,31.3888,19581.0
2021-10-21 13:40:00,31.52,31.52,31.39,31.4,20935.0,31.3788,31.3788,31.2494,31.2593,20935.0
2021-10-21 13:50:00,31.4,31.44,31.35,31.4,24426.0,31.2593,31.2992,31.2096,31.2593,24426.0
2021-10-21 14:00:00,31.41,31.43,31.38,31.41,17944.0,31.2693,31.2892,31.2394,31.2693,17944.0
2021-10-21 14:10:00,31.42,31.44,31.37,31.38,18072.0,31.2793,31.2992,31.2295,31.2394,18072.0
2021-10-21 14:20:00,31.38,31.38,31.28,31.29,20446.0,31.2394,31.2394,31.1399,31.1498,20446.0
2021-10-21 14:30:00,31.3,31.43,31.29,31.43,35940.0,31.1598,31.2892,31.1498,31.2892,35940.0
2021-10-21 14:40:00,31.43,31.45,31.38,31.43,51481.0,31.2892,31.3091,31.2394,31.2892,51481.0
2021-10-21 14:50:00,31.43,31.46,31.4,31.44,35756.0,31.2892,31.3191,31.2593,31.2992,35756.0
2021-10-21 15:00:00,31.44,31.52,31.44,31.5,47074.0,31.2992,31.3788,31.2992,31.3589,47074.0
2021-10-21 15:10:00,31.51,31.52,31.46,31.5,45486.0,31.3688,31.3788,31.3191,31.3589,45486.0
2021-10-21 15:20:00,31.5,31.54,31.47,31.48,48447.0,31.3589,31.3987,31.329,31.339,48447.0
2021-10-21 15:30:00,31.49,31.53,31.31,31.32,156750.0,31.3489,31.3888,31.1697,31.1797,156750.0
2021-10-21 15:40:00,31.32,31.36,31.26,31.31,124768.0,31.1797,31.2195,31.12,31.1697,124768.0
2021-10-21 15:50:00,31.3,31.32,31.18,31.19,551954.0,31.1598,31.1797,31.0403,31.0503,551954.0
2021-10-22 09:30:00,31.11,31.35,30.9,31.18,122219.0,30.9706,31.2096,30.7616,31.0403,122219.0
2021-10-22 09:40:00,31.15,31.36,31.12,31.2,69045.0,31.0105,31.2195,30.9806,31.0602,69045.0
2021-10-22 09:50:00,31.21,31.34,31.18,31.28,41471.0,31.0702,31.1996,31.0403,31.1399,41471.0
2021-10-22 10:00:00,31.28,31.29,31.23,31.26,32744.0,31.1399,31.1498,31.0901,31.12,32744.0
2021-10-22 10:10:00,31.26,31.55,31.21,31.43,88049.0,31.12,31.4087,31.0702,31.2892,88049.0
2021-10-22 10:20:00,31.42,31.52,31.39,31.51,58613.0,31.2793,31.3788,31.2494,31.3688,58613.0
2021-10-22 10:30:00,31.52,31.57,31.49,31.56,65451.0,31.3788,31.4286,31.3489,31.4186,65451.0
2021-10-22 10:40:00,31.55,31.57,31.48,31.49,101001.0,31.4087,31.4286,31.339,31.3489,101001.0
2021-10-22 10:50:00,31.49,31.53,31.32,31.35,39985.0,31.3489,31.3888,31.1797,31.2096,39985.0
2021-10-22 11:00:00,31.35,31.35,31.2,31.21,38211.0,31.2096,31.2096,31.0602,31.0702,38211.0
2021-10-22 11:10:00,31.21,31.23,30.97,30.98,93001.0,31.0702,31.0901,30.8313,30.8412,93001.0
2021-10-22 11:20:00,30.97,30.97,30.77,30.77,73453.0,30.8313,30.8313,30.6322,30.6322,73453.0
2021-10-22 11:30:00,30.78,30.78,30.56,30.56,104187.0,30.6421,30.6421,30.4231,30.4231,104187.0
2021-10-22 11:40:00,30.54,30.61,30.47,30.59,86627.0,30.4032,30.4729,30.3335,30.453,86627.0
2021-10-22 11:50:00,30.59,30.62,30.51,30.53,90549.0,30.453,30.4828,30.3733,30.3932,90549.0
2021-10-22 12:00:00,30.53,30.56,30.44,30.45,64017.0,30.3932,30.4231,30.3036,30.3136,64017.0
2021-10-22 12:10:00,30.45,30.47,30.39,30.44,41530.0,30.3136,30.3335,30.2539,30.3036,41530.0
2021-10-22 12:20:00,30.44,30.63,30.43,30.61,32981.0,30.3036,30.4928,30.2937,30.4729,32981.0
2021-10-22 12:30:00,30.61,30.64,30.52,30.64,34170.0,30.4729,30.5027,30.3833,30.5027,34170.0
2021-10-22 12:40:00,30.64,30.67,30.59,30.6,30121.0,30.5027,30.5326,30.453,30.4629,30121.0
2021-10-22 12:50:00,30.6,30.62,30.53,30.56,25074.0,30.4629,30.4828,30.3932,30.4231,25074.0
2021-10-22 13:00:00,30.55,30.59,30.52,30.58,16419.0,30.4131,30.453,30.3833,30.443,16419.0
2021-10-22 13:10:00,30.58,30.58,30.47,30.47,31495.0,30.443,30.443,30.3335,30.3335,31495.0
2021-10-22 13:20:00,30.48,30.51,30.43,30.46,41626.0,30.3435,30.3733,30.2937,30.3236,41626.0
2021-10-22 13:30:00,30.46,30.46,30.39,30.41,40110.0,30.3236,30.3236,30.2539,30.2738,40110.0
2021-10-22 13:40:00,30.41,30.43,30.37,30.43,26968.0,30.2738,30.2937,30.234,30.2937,26968.0
2021-10-22 13:50:00,30.43,30.49,30.35,30.35,32648.0,30.2937,30.3534,30.214,30.214,32648.0
2021-10-22 14:00:00,30.35,30.43,30.34,30.4,35909.0,30.214,30.2937,30.2041,30.2638,35909.0
2021-10-22 14:10:00,30.41,30.5,30.4,30.47,31171.0,30.2738,30.3634,30.2638,30.3335,31171.0
2021-10-22 14:20:00,30.47,30.48,30.43,30.45,29784.0,30.3335,30.3435,30.2937,30.3136,29784.0
2021-10-22 14:30:00,30.45,30.49,30.43,30.43,69024.0,30.3136,30.3534,30.2937,30.2937,69024.0
2021-10-22 14:40:00,30.42,30.45,30.41,30.41,48381.0,30.2837,30.3136,30.2738,30.2738,48381.0
2021-10-22 14:50:00,30.41,30.43,30.34,30.35,45149.0,30.2738,30.2937,30.2041,30.214,45149.0
2021-10-22 15:00:00,30.34,30.39,30.34,30.37,32797.0,30.2041,30.2539,30.2041,30.234,32797.0
2021-10-22 15:10:00,30.37,30.4,30.34,30.35,45391.0,30.234,30.2638,30.2041,30.214,45391.0
2021-10-22 15:20:00,30.35,30.43,30.34,30.41,46441.0,30.214,30.2937,30.2041,30.2738,46441.0
2021-10-22 15:30:00,30.41,30.55,30.4,30.52,77254.0,30.2738,30.4131,30.2638,30.3833,77254.0
2021-10-22 15:40:00,30.52,30.54,30.47,30.5,91832.0,30.3833,30.4032,30.3335,30.3634,91832.0
2021-10-22 15:50:00,30.5,30.56,30.43,30.44,371098.0,30.3634,30.4231,30.2937,30.3036,371098.0
2021-10-25 09:30:00,29.7,29.7,28.68,28.69,623722.0,29.567,29.567,28.5515,28.5615,623722.0
2021-10-25 09:40:00,28.71,28.73,28.02,28.39,650483.0,28.5814,28.6013,27.8945,28.2628,650483.0
2021-10-25 09:50:00,28.4,28.56,28.32,28.54,359812.0,28.2728,28.4321,28.1931,28.4122,359812.0
2021-10-25 10:00:00,28.52,29.03,28.43,28.97,275457.0,28.3922,28.9,28.3026,28.8402,275457.0
2021-10-25 10:10:00,28.97,29.04,28.88,28.96,233105.0,28.8402,28.9099,28.7506,28.8303,233105.0
2021-10-25 10:20:00,28.97,29.0,28.72,28.74,184498.0,28.8402,28.8701,28.5913,28.6113,184498.0
2021-10-25 10:30:00,28.74,28.93,28.63,28.8,226190.0,28.6113,28.8004,28.5017,28.671,226190.0
2021-10-25 10:40:00,28.8,28.89,28.74,28.78,128414.0,28.671,28.7606,28.6113,28.6511,128414.0
2021-10-25 10:50:00,28.78,28.96,28.75,28.89,122628.0,28.6511,28.8303,28.6212,28.7606,122628.0
2021-10-25 11:00:00,28.88,29.01,28.79,28.99,105825.0,28.7506,28.88,28.661,28.8601,105825.0
2021-10-25 11:10:00,28.99,29.03,28.96,29.02,110787.0,28.8601,28.9,28.8303,28.89,110787.0
2021-10-25 11:20:00,29.02,29.13,28.99,29.0,170243.0,28.89,28.9995,28.8601,28.8701,170243.0
2021-10-25 11:30:00,29.01,29.04,28.98,29.01,101863.0,28.88,28.9099,28.8502,28.88,101863.0
2021-10-25 11:40:00,29.01,29.05,28.97,28.99,116306.0,28.88,28.9199,28.8402,28.8601,116306.0
2021-10-25 11:50:00,28.99,29.0,28.88,28.97,88408.0,28.8601,28.8701,28.7506,28.8402,88408.0
2021-10-25 12:00:00,28.98,29.0,28.94,28.99,56976.0,28.8502,28.8701,28.8104,28.8601,56976.0
2021-10-25 12:10:00,28.99,29.02,28.96,28.98,101942.0,28.8601,28.89,28.8303,28.8502,101942.0
2021-10-25 12:20:00,28.98,29.02,28.91,29.01,97846.0,28.8502,28.89,28.7805,28.88,97846.0
2021-10-25 12:30:00,29.0,29.1,29.0,29.05,77392.0,28.8701,28.9696,28.8701,28.9199,77392.0
2021-10-25 12:40:00,29.06,29.28,29.06,29.25,455112.0,28.9298,29.1488,28.9298,29.119,455112.0
2021-10-25 12:50:00,29.25,29.26,29.16,29.18,260517.0,29.119,29.1289,29.0294,29.0493,260517.0
2021-10-25 13:00:00,29.18,29.2,29.12,29.17,80748.0,29.0493,29.0692,28.9896,29.0393,80748.0
2021-10-25 13:10:00,29.16,29.21,29.15,29.18,122843.0,29.0294,29.0792,29.0194,29.0493,122843.0
2021-10-25 13:20:00,29.18,29.21,29.12,29.17,57956.0,29.0493,29.0792,28.9896,29.0393,57956.0
2021-10-25 13:30:00,29.16,29.2,29.14,29.2,111266.0,29.0294,29.0692,29.0095,29.0692,111266.0
2021-10-25 13:40:00,29.2,29.21,29.11,29.18,321425.0,29.0692,29.0792,28.9796,29.0493,321425.0
2021-10-25 13:50:00,29.18,29.23,29.16,29.22,86134.0,29.0493,29.0991,29.0294,29.0891,86134.0
2021-10-25 14:00:00,29.21,29.31,29.21,29.27,108600.0,29.0792,29.1787,29.0792,29.1389,108600.0
2021-10-25 14:10:00,29.28,29.31,29.23,29.24,74462.0,29.1488,29.1787,29.0991,29.109,74462.0
2021-10-25 14:20:00,29.25,29.27,29.2,29.21,56803.0,29.119,29.1389,29.0692,29.0792,56803.0
2021-10-25 14:30:00,29.21,29.23,29.19,29.22,76034.0,29.0792,29.0991,29.0592,29.0891,76034.0
2021-10-25 14:40:00,29.23,29.26,29.19,29.25,57139.0,29.0991,29.1289,29.0592,29.119,57139.0
2021-10-25 14:50:00,29.24,29.3,29.22,29.25,86232.0,29.109,29.1687,29.0891,29.119,86232.0
2021-10-25 15:00:00,29.25,29.25,29.14,29.17,111104.0,29.119,29.119,29.0095,29.0393,111104.0
2021-10-25 15:10:00,29.18,29.21,29.16,29.19,68600.0,29.0493,29.0792,29.0294,29.0592,68600.0
2021-10-25 15:20:00,29.19,29.24,29.19,29.24,113298.0,29.0592,29.109,29.0592,29.109,113298.0
2021-10-25 15:30:00,29.24,29.24,29.16,29.17,146281.0,29.109,29.109,29.0294,29.0393,146281.0
2021-10-25 15:40:00,29.17,29.17,29.12,29.14,183970.0,29.0393,29.0393,28.9896,29.0095,183970.0
2021-10-25 15:50:00,29.14,29.22,29.1,29.12,606570.0,29.0095,29.0891,28.9696,28.9896,606570.0
2021-10-26 09:30:00,29.08,29.09,28.4,28.83,258159.0,28.9497,28.9597,28.2728,28.7009,258159.0
2021-10-26 09:40:00,28.81,29.03,28.75,28.86,102625.0,28.6809,28.9,28.6212,28.7307,102625.0
2021-10-26 09:50:00,28.86,28.93,28.74,28.77,180754.0,28.7307,28.8004,28.6113,28.6411,180754.0
2021-10-26 10:00:00,28.77,28.98,28.75,28.94,115296.0,28.6411,28.8502,28.6212,28.8104,115296.0
2021-10-26 10:10:00,28.93,29.05,28.93,29.02,92988.0,28.8004,28.9199,28.8004,28.89,92988.0
2021-10-26 10:20:00,29.02,29.05,28.97,29.05,78301.0,28.89,28.9199,28.8402,28.9199,78301.0
2021-10-26 10:30:00,29.05,29.08,28.98,29.06,68981.0,28.9199,28.9497,28.8502,28.9298,68981.0
2021-10-26 10:40:00,29.06,29.13,29.04,29.05,109635.0,28.9298,28.9995,28.9099,28.9199,109635.0
2021-10-26 10:50:00,29.05,29.14,28.99,29.02,152426.0,28.9199,29.0095,28.8601,28.89,152426.0
2021-10-26 11:00:00,29.01,29.06,28.95,28.98,87664.0,28.88,28.9298,28.8203,28.8502,87664.0
2021-10-26 11:10:00,28.97,28.99,28.85,28.86,70049.0,28.8402,28.8601,28.7208,28.7307,70049.0
2021-10-26 11:20:00,28.86,28.91,28.85,28.87,53434.0,28.7307,28.7805,28.7208,28.7407,53434.0
2021-10-26 11:30:00,28.87,28.89,28.78,28.84,106460.0,28.7407,28.7606,28.6511,28.7108,106460.0
2021-10-26 11:40:00,28.84,28.85,28.78,28.79,50696.0,28.7108,28.7208,28.6511,28.661,50696.0
2021-10-26 11:50:00,28.78,28.79,28.63,28.64,64054.0,28.6511,28.661,28.5017,28.5117,64054.0
2021-10-26 12:00:00,28.63,28.65,28.54,28.62,107677.0,28.5017,28.5217,28.4122,28.4918,107677.0
2021-10-26 12:10:00,28.62,28.84,28.62,28.8,70343.0,28.4918,28.7108,28.4918,28.671,70343.0
2021-10-26 12:20:00,28.8,28.85,28.73,28.74,49571.0,28.671,28.7208,28.6013,28.6113,49571.0
2021-10-26 12:30:00,28.74,28.82,28.71,28.78,37326.0,28.6113,28.6909,28.5814,28.6511,37326.0
2021-10-26 12:40:00,28.79,28.83,28.74,28.75,58463.0,28.661,28.7009,28.6113,28.6212,58463.0
2021-10-26 12:50:00,28.74,28.78,28.69,28.74,48535.0,28.6113,28.6511,28.5615,28.6113,48535.0
2021-10-26 13:00:00,28.73,28.73,28.55,28.55,73475.0,28.6013,28.6013,28.4221,28.4221,73475.0
2021-10-26 13:10:00,28.55,28.58,28.5,28.51,89618.0,28.4221,28.452,28.3723,28.3823,89618.0
2021-10-26 13:20:00,28.51,28.62,28.5,28.56,80250.0,28.3823,28.4918,28.3723,28.4321,80250.0
2021-10-26 13:30:00,28.56,28.65,28.53,28.57,50727.0,28.4321,28.5217,28.4022,28.442,50727.0
2021-10-26 13:40:00,28.57,28.58,28.5,28.57,85046.0,28.442,28.452,28.3723,28.442,85046.0
2021-10-26 13:50:00,28.56,28.56,28.49,28.5,84368.0,28.4321,28.4321,28.3624,28.3723,84368.0
2021-10-26 14:00:00,28.51,28.61,28.5,28.58,71304.0,28.3823,28.4818,28.3723,28.452,71304.0
2021-10-26 14:10:00,28.58,28.69,28.57,28.69,47662.0,28.452,28.5615,28.442,28.5615,47662.0
2021-10-26 14:20:00,28.68,28.74,28.64,28.73,52389.0,28.5515,28.6113,28.5117,28.6013,52389.0
2021-10-26 14:30:00,28.73,28.76,28.66,28.74,101810.0,28.6013,28.6312,28.5316,28.6113,101810.0
2021-10-26 14:40:00,28.75,28.76,28.69,28.72,62473.0,28.6212,28.6312,28.5615,28.5913,62473.0
2021-10-26 14:50:00,28.73,28.81,28.71,28.8,73961.0,28.6013,28.6809,28.5814,28.671,73961.0
2021-10-26 15:00:00,28.8,28.83,28.76,28.79,71290.0,28.671,28.7009,28.6312,28.661,71290.0
2021-10-26 15:10:00,28.79,28.81,28.75,28.78,114575.0,28.661,28.6809,28.6212,28.6511,114575.0
2021-10-26 15:20:00,28.79,28.81,28.72,28.75,94861.0,28.661,28.6809,28.5913,28.6212,94861.0
2021-10-26 15:30:00,28.76,28.88,28.76,28.86,101738.0,28.6312,28.7506,28.6312,28.7307,101738.0
2021-10-26 15:40:00,28.87,28.88,28.82,28.84,115922.0,28.7407,28.7506,28.6909,28.7108,115922.0
2021-10-26 15:50:00,28.84,28.87,28.8,28.85,330715.0,28.7108,28.7407,28.671,28.7208,330715.0
2021-10-27 09:30:00,28.7,28.88,28.5,28.87,254581.0,28.5714,28.7506,28.3723,28.7407,254581.0
2021-10-27 09:40:00,28.88,29.11,28.83,28.95,105100.0,28.7506,28.9796,28.7009,28.8203,105100.0
2021-10-27 09:50:00,28.93,29.08,28.91,28.95,122331.0,28.8004,28.9497,28.7805,28.8203,122331.0
2021-10-27 10:00:00,28.95,28.96,28.79,28.9,117944.0,28.8203,28.8303,28.661,28.7705,117944.0
2021-10-27 10:10:00,28.9,29.0,28.86,28.88,164526.0,28.7705,28.8701,28.7307,28.7506,164526.0
2021-10-27 10:20:00,28.88,28.94,28.79,28.79,42705.0,28.7506,28.8104,28.661,28.661,42705.0
2021-10-27 10:30:00,28.79,28.84,28.72,28.78,57013.0,28.661,28.7108,28.5913,28.6511,57013.0
2021-10-27 10:40:00,28.79,28.79,28.6,28.63,56936.0,28.661,28.661,28.4719,28.5017,56936.0
2021-10-27 10:50:00,28.62,28.77,28.6,28.7,105788.0,28.4918,28.6411,28.4719,28.5714,105788.0
2021-10-27 11:00:00,28.71,28.88,28.71,28.78,57409.0,28.5814,28.7506,28.5814,28.6511,57409.0
2021-10-27 11:10:00,28.78,28.79,28.68,28.68,24465.0,28.6511,28.661,28.5515,28.5515,24465.0
2021-10-27 11:20:00,28.67,28.69,28.61,28.62,32705.0,28.5416,28.5615,28.4818,28.4918,32705.0
2021-10-27 11:30:00,28.62,28.66,28.55,28.55,38615.0,28.4918,28.5316,28.4221,28.4221,38615.0
2021-10-27 11:40:00,28.55,28.62,28.52,28.54,46670.0,28.4221,28.4918,28.3922,28.4122,46670.0
2021-10-27 11:50:00,28.54,28.66,28.52,28.66,46496.0,28.4122,28.5316,28.3922,28.5316,46496.0
2021-10-27 12:00:00,28.68,28.77,28.68,28.76,23757.0,28.5515,28.6411,28.5515,28.6312,23757.0
2021-10-27 12:10:00,28.76,28.78,28.71,28.74,28539.0,28.6312,28.6511,28.5814,28.6113,28539.0
2021-10-27 12:20:00,28.74,28.74,28.67,28.72,25001.0,28.6113,28.6113,28.5416,28.5913,25001.0
2021-10-27 12:30:00,28.72,28.76,28.69,28.73,75066.0,28.5913,28.6312,28.5615,28.6013,75066.0
2021-10-27 12:40:00,28.72,28.82,28.72,28.79,28322.0,28.5913,28.6909,28.5913,28.661,28322.0
2021-10-27 12:50:00,28.78,28.78,28.74,28.77,32500.0,28.6511,28.6511,28.6113,28.6411,32500.0
2021-10-27 13:00:00,28.77,28.81,28.73,28.8,42858.0,28.6411,28.6809,28.6013,28.671,42858.0
2021-10-27 13:10:00,28.8,28.84,28.78,28.79,25494.0,28.671,28.7108,28.6511,28.661,25494.0
2021-10-27 13:20:00,28.8,28.88,28.8,28.86,35579.0,28.671,28.7506,28.671,28.7307,35579.0
2021-10-27 13:30:00,28.84,28.87,28.83,28.87,52238.0,28.7108,28.7407,28.7009,28.7407,52238.0
2021-10-27 13:40:00,28.87,28.93,28.86,28.91,25900.0,28.7407,28.8004,28.7307,28.7805,25900.0
2021-10-27 13:50:00,28.91,29.0,28.91,28.98,20164.0,28.7805,28.8701,28.7805,28.8502,20164.0
2021-10-27 14:00:00,28.98,29.02,28.97,29.01,25475.0,28.8502,28.89,28.8402,28.88,25475.0
2021-10-27 14:10:00,29.02,29.06,28.98,29.06,29322.0,28.89,28.9298,28.8502,28.9298,29322.0
2021-10-27 14:20:00,29.06,29.08,29.03,29.08,29101.0,28.9298,28.9497,28.9,28.9497,29101.0
2021-10-27 14:30:00,29.08,29.14,29.06,29.11,68192.0,28.9497,29.0095,28.9298,28.9796,68192.0
2021-10-27 14:40:00,29.1,29.19,29.06,29.17,57016.0,28.9696,29.0592,28.9298,29.0393,57016.0
2021-10-27 14:50:00,29.17,29.18,29.12,29.14,40082.0,29.0393,29.0493,28.9896,29.0095,40082.0
2021-10-27 15:00:00,29.13,29.15,29.09,29.11,19073.0,28.9995,29.0194,28.9597,28.9796,19073.0
2021-10-27 15:10:00,29.1,29.12,29.03,29.04,43600.0,28.9696,28.9896,28.9,28.9099,43600.0
2021-10-27 15:20:00,29.02,29.09,29.0,29.03,44685.0,28.89,28.9597,28.8701,28.9,44685.0
2021-10-27 15:30:00,29.03,29.03,28.93,28.96,71749.0,28.9,28.9,28.8004,28.8303,71749.0
2021-10-27 15:40:00,28.96,28.99,28.92,28.96,77480.0,28.8303,28.8601,28.7904,28.8303,77480.0
2021-10-27 15:50:00,28.95,28.98,28.86,28.98,366674.0,28.8203,28.8502,28.7307,28.8502,366674.0
2021-10-28 09:30:00,28.55,28.86,28.41,28.55,158966.0,28.4221,28.7307,28.2827,28.4221,158966.0
2021-10-28 09:40:00,28.54,28.54,28.35,28.46,124232.0,28.4122,28.4122,28.223,28.3325,124232.0
2021-10-28 09:50:00,28.47,28.72,28.43,28.61,93258.0,28.3425,28.5913,28.3026,28.4818,93258.0
2021-10-28 10:00:00,28.61,28.84,28.58,28.84,99455.0,28.4818,28.7108,28.452,28.7108,99455.0
2021-10-28 10:10:00,28.85,28.86,28.56,28.62,44423.0,28.7208,28.7307,28.4321,28.4918,44423.0
2021-10-28 10:20:00,28.61,28.81,28.59,28.79,76691.0,28.4818,28.6809,28.4619,28.661,76691.0
2021-10-28 10:30:00,28.78,28.87,28.7,28.8,57131.0,28.6511,28.7407,28.5714,28.671,57131.0
2021-10-28 10:40:00,28.79,28.97,28.79,28.95,100771.0,28.661,28.8402,28.661,28.8203,100771.0
2021-10-28 10:50:00,28.95,29.01,28.94,28.98,56462.0,28.8203,28.88,28.8104,28.8502,56462.0
2021-10-28 11:00:00,28.98,29.09,28.96,29.04,59125.0,28.8502,28.9597,28.8303,28.9099,59125.0
2021-10-28 11:10:00,29.04,29.06,28.97,29.01,55222.0,28.9099,28.9298,28.8402,28.88,55222.0
2021-10-28 11:20:00,29.01,29.01,28.85,28.91,69206.0,28.88,28.88,28.7208,28.7805,69206.0
2021-10-28 11:30:00,28.91,28.93,28.84,28.9,41121.0,28.7805,28.8004,28.7108,28.7705,41121.0
2021-10-28 11:40:00,28.9,28.92,28.84,28.88,63755.0,28.7705,28.7904,28.7108,28.7506,63755.0
2021-10-28 11:50:00,28.87,28.91,28.84,28.88,16003.0,28.7407,28.7805,28.7108,28.7506,16003.0
2021-10-28 12:00:00,28.89,28.91,28.85,28.87,36799.0,28.7606,28.7805,28.7208,28.7407,36799.0
2021-10-28 12:10:00,28.87,28.9,28.85,28.85,33593.0,28.7407,28.7705,28.7208,28.7208,33593.0
2021-10-28 12:20:00,28.84,28.85,28.76,28.77,18816.0,28.7108,28.7208,28.6312,28.6411,18816.0
2021-10-28 12:30:00,28.76,28.87,28.76,28.84,20861.0,28.6312,28.7407,28.6312,28.7108,20861.0
2021-10-28 12:40:00,28.85,28.89,28.6,28.86,1663776.0,28.7208,28.7606,28.4719,28.7307,1663776.0
2021-10-28 12:50:00,28.86,28.94,28.85,28.89,47500.0,28.7307,28.8104,28.7208,28.7606,47500.0
2021-10-28 13:00:00,28.89,28.92,28.85,28.85,45876.0,28.7606,28.7904,28.7208,28.7208,45876.0
2021-10-28 13:10:00,28.85,28.88,28.8,28.83,46431.0,28.7208,28.7506,28.671,28.7009,46431.0
2021-10-28 13:20:00,28.84,28.91,28.84,28.88,38545.0,28.7108,28.7805,28.7108,28.7506,38545.0
2021-10-28 13:30:00,28.88,28.96,28.88,28.94,36184.0,28.7506,28.8303,28.7506,28.8104,36184.0
2021-10-28 13:40:00,28.93,28.94,28.9,28.9,29596.0,28.8004,28.8104,28.7705,28.7705,29596.0
2021-10-28 13:50:00,28.9,28.95,28.9,28.92,22494.0,28.7705,28.8203,28.7705,28.7904,22494.0
2021-10-28 14:00:00,28.93,28.95,28.9,28.9,29963.0,28.8004,28.8203,28.7705,28.7705,29963.0
2021-10-28 14:10:00,28.91,28.91,28.85,28.89,36556.0,28.7805,28.7805,28.7208,28.7606,36556.0
2021-10-28 14:20:00,28.89,28.9,28.85,28.86,18883.0,28.7606,28.7705,28.7208,28.7307,18883.0
2021-10-28 14:30:00,28.86,28.88,28.83,28.86,22412.0,28.7307,28.7506,28.7009,28.7307,22412.0
2021-10-28 14:40:00,28.85,28.85,28.79,28.83,45301.0,28.7208,28.7208,28.661,28.7009,45301.0
2021-10-28 14:50:00,28.84,28.89,28.84,28.89,43735.0,28.7108,28.7606,28.7108,28.7606,43735.0
2021-10-28 15:00:00,28.89,28.89,28.83,28.89,31959.0,28.7606,28.7606,28.7009,28.7606,31959.0
2021-10-28 15:10:00,28.89,28.91,28.86,28.89,54961.0,28.7606,28.7805,28.7307,28.7606,54961.0
2021-10-28 15:20:00,28.89,28.9,28.81,28.9,71985.0,28.7606,28.7705,28.6809,28.7705,71985.0
2021-10-28 15:30:00,28.9,28.91,28.84,28.86,136405.0,28.7705,28.7805,28.7108,28.7307,136405.0
2021-10-28 15:40:00,28.86,28.91,28.83,28.89,145385.0,28.7307,28.7805,28.7009,28.7606,145385.0
2021-10-28 15:50:00,28.88,28.91,28.84,28.86,481957.0,28.7506,28.7805,28.7108,28.7307,481957.0
2021-10-29 09:30:00,28.86,28.91,28.45,28.51,105176.0,28.7307,28.7805,28.3226,28.3823,105176.0
2021-10-29 09:40:00,28.51,28.53,28.12,28.34,156622.0,28.3823,28.4022,27.994,28.213,156622.0
2021-10-29 09:50:00,28.34,28.46,28.3,28.42,87891.0,28.213,28.3325,28.1732,28.2927,87891.0
2021-10-29 10:00:00,28.41,28.43,28.28,28.34,76452.0,28.2827,28.3026,28.1533,28.213,76452.0
2021-10-29 10:10:00,28.35,28.36,28.1,28.13,84863.0,28.223,28.233,27.9741,28.004,84863.0
2021-10-29 10:20:00,28.13,28.18,28.06,28.13,178233.0,28.004,28.0538,27.9343,28.004,178233.0
2021-10-29 10:30:00,28.13,28.36,28.12,28.35,118852.0,28.004,28.233,27.994,28.223,118852.0
2021-10-29 10:40:00,28.35,28.41,28.31,28.35,92770.0,28.223,28.2827,28.1832,28.223,92770.0
2021-10-29 10:50:00,28.35,28.37,28.3,28.37,60449.0,28.223,28.2429,28.1732,28.2429,60449.0
2021-10-29 11:00:00,28.37,28.5,28.35,28.47,48626.0,28.2429,28.3723,28.223,28.3425,48626.0
2021-10-29 11:10:00,28.47,28.48,28.33,28.35,56653.0,28.3425,28.3524,28.2031,28.223,56653.0
2021-10-29 11:20:00,28.35,28.37,28.28,28.3,29641.0,28.223,28.2429,28.1533,28.1732,29641.0
2021-10-29 11:30:00,28.3,28.35,28.28,28.33,41731.0,28.1732,28.223,28.1533,28.2031,41731.0
2021-10-29 11:40:00,28.33,28.33,28.2,28.22,40274.0,28.2031,28.2031,28.0737,28.0936,40274.0
2021-10-29 11:50:00,28.21,28.23,28.13,28.13,30570.0,28.0836,28.1035,28.004,28.004,30570.0
2021-10-29 12:00:00,28.14,28.18,28.09,28.1,37136.0,28.0139,28.0538,27.9642,27.9741,37136.0
2021-10-29 12:10:00,28.1,28.13,28.03,28.11,67057.0,27.9741,28.004,27.9044,27.9841,67057.0
2021-10-29 12:20:00,28.1,28.17,28.08,28.12,35506.0,27.9741,28.0438,27.9542,27.994,35506.0
2021-10-29 12:30:00,28.13,28.16,28.09,28.16,34344.0,28.004,28.0339,27.9642,28.0339,34344.0
2021-10-29 12:40:00,28.16,28.18,28.14,28.14,54106.0,28.0339,28.0538,28.0139,28.0139,54106.0
2021-10-29 12:50:00,28.14,28.25,28.09,28.1,64400.0,28.0139,28.1235,27.9642,27.9741,64400.0
2021-10-29 13:00:00,28.1,28.12,28.07,28.08,34909.0,27.9741,27.994,27.9443,27.9542,34909.0
2021-10-29 13:10:00,28.08,28.12,28.07,28.09,61703.0,27.9542,27.994,27.9443,27.9642,61703.0
2021-10-29 13:20:00,28.1,28.12,28.09,28.11,27394.0,27.9741,27.994,27.9642,27.9841,27394.0
2021-10-29 13:30:00,28.11,28.11,28.01,28.04,109380.0,27.9841,27.9841,27.8845,27.9144,109380.0
2021-10-29 13:40:00,28.04,28.08,28.0,28.02,56149.0,27.9144,27.9542,27.8746,27.8945,56149.0
2021-10-29 13:50:00,28.01,28.05,28.01,28.03,37097.0,27.8845,27.9243,27.8845,27.9044,37097.0
2021-10-29 14:00:00,28.02,28.03,27.97,28.01,89222.0,27.8945,27.9044,27.8447,27.8845,89222.0
2021-10-29 14:10:00,28.01,28.02,27.94,28.0,73216.0,27.8845,27.8945,27.8148,27.8746,73216.0
2021-10-29 14:20:00,28.01,28.01,27.92,27.94,36613.0,27.8845,27.8845,27.7949,27.8148,36613.0
2021-10-29 14:30:00,27.93,28.05,27.92,28.03,60638.0,27.8049,27.9243,27.7949,27.9044,60638.0
2021-10-29 14:40:00,28.03,28.25,28.0,28.2,97482.0,27.9044,28.1235,27.8746,28.0737,97482.0
2021-10-29 14:50:00,28.2,28.22,28.16,28.19,72169.0,28.0737,28.0936,28.0339,28.0637,72169.0
2021-10-29 15:00:00,28.19,28.25,28.18,28.2,43470.0,28.0637,28.1235,28.0538,28.0737,43470.0
2021-10-29 15:10:00,28.19,28.27,28.19,28.26,47409.0,28.0637,28.1434,28.0637,28.1334,47409.0
2021-10-29 15:20:00,28.26,28.34,28.25,28.31,104257.0,28.1334,28.213,28.1235,28.1832,104257.0
2021-10-29 15:30:00,28.3,28.39,28.24,28.37,214862.0,28.1732,28.2628,28.1135,28.2429,214862.0
2021-10-29 15:40:00,28.37,28.49,28.33,28.49,183584.0,28.2429,28.3624,28.2031,28.3624,183584.0
2021-10-29 15:50:00,28.48,28.63,28.43,28.57,798530.0,28.3524,28.5017,28.3026,28.442,798530.0
2021-11-01 09:30:00,28.41,28.83,28.3,28.83,247987.0,28.2827,28.7009,28.1732,28.7009,247987.0
2021-11-01 09:40:00,28.84,29.17,28.8,29.16,352637.0,28.7108,29.0393,28.671,29.0294,352637.0
2021-11-01 09:50:00,29.15,29.15,28.87,28.88,209531.0,29.0194,29.0194,28.7407,28.7506,209531.0
2021-11-01 10:00:00,28.87,29.03,28.8,29.01,253326.0,28.7407,28.9,28.671,28.88,253326.0
2021-11-01 10:10:00,29.01,29.16,29.0,29.13,121538.0,28.88,29.0294,28.8701,28.9995,121538.0
2021-11-01 10:20:00,29.12,29.16,29.05,29.09,86522.0,28.9896,29.0294,28.9199,28.9597,86522.0
2021-11-01 10:30:00,29.09,29.18,29.0,29.05,104374.0,28.9597,29.0493,28.8701,28.9199,104374.0
2021-11-01 10:40:00,29.04,29.14,28.97,29.1,41691.0,28.9099,29.0095,28.8402,28.9696,41691.0
2021-11-01 10:50:00,29.09,29.23,29.06,29.16,67414.0,28.9597,29.0991,28.9298,29.0294,67414.0
2021-11-01 11:00:00,29.17,29.4,29.16,29.38,65087.0,29.0393,29.2683,29.0294,29.2484,65087.0
2021-11-01 11:10:00,29.39,29.45,29.37,29.45,54801.0,29.2583,29.3181,29.2384,29.3181,54801.0
2021-11-01 11:20:00,29.45,29.47,29.36,29.45,69395.0,29.3181,29.338,29.2285,29.3181,69395.0
2021-11-01 11:30:00,29.45,29.55,29.42,29.49,86156.0,29.3181,29.4176,29.2882,29.3579,86156.0
2021-11-01 11:40:00,29.49,29.55,29.48,29.52,29456.0,29.3579,29.4176,29.3479,29.3878,29456.0
2021-11-01 11:50:00,29.52,29.56,29.46,29.46,42531.0,29.3878,29.4276,29.328,29.328,42531.0
2021-11-01 12:00:00,29.47,29.51,29.43,29.46,34281.0,29.338,29.3778,29.2982,29.328,34281.0
2021-11-01 12:10:00,29.47,29.47,29.38,29.4,53412.0,29.338,29.338,29.2484,29.2683,53412.0
2021-11-01 12:20:00,29.39,29.43,29.34,29.34,36885.0,29.2583,29.2982,29.2086,29.2086,36885.0
2021-11-01 12:30:00,29.35,29.36,29.25,29.28,88397.0,29.2185,29.2285,29.119,29.1488,88397.0
2021-11-01 12:40:00,29.28,29.29,29.2,29.24,69317.0,29.1488,29.1588,29.0692,29.109,69317.0
2021-11-01 12:50:00,29.24,29.29,29.22,29.24,46564.0,29.109,29.1588,29.0891,29.109,46564.0
2021-11-01 13:00:00,29.25,29.35,29.23,29.32,36864.0,29.119,29.2185,29.0991,29.1887,36864.0
2021-11-01 13:10:00,29.32,29.33,29.28,29.32,23966.0,29.1887,29.1986,29.1488,29.1887,23966.0
2021-11-01 13:20:00,29.32,29.36,29.23,29.3,40991.0,29.1887,29.2285,29.0991,29.1687,40991.0
2021-11-01 13:30:00,29.3,29.34,29.27,29.33,52995.0,29.1687,29.2086,29.1389,29.1986,52995.0
2021-11-01 13:40:00,29.33,29.33,29.23,29.25,51807.0,29.1986,29.1986,29.0991,29.119,51807.0
2021-11-01 13:50:00,29.25,29.26,29.14,29.16,41165.0,29.119,29.1289,29.0095,29.0294,41165.0
2021-11-01 14:00:00,29.16,29.22,29.14,29.18,37853.0,29.0294,29.0891,29.0095,29.0493,37853.0
2021-11-01 14:10:00,29.18,29.29,29.16,29.29,143041.0,29.0493,29.1588,29.0294,29.1588,143041.0
2021-11-01 14:20:00,29.28,29.34,29.25,29.33,71029.0,29.1488,29.2086,29.119,29.1986,71029.0
2021-11-01 14:30:00,29.33,29.38,29.3,29.32,142237.0,29.1986,29.2484,29.1687,29.1887,142237.0
2021-11-01 14:40:00,29.32,29.39,29.31,29.33,43211.0,29.1887,29.2583,29.1787,29.1986,43211.0
2021-11-01 14:50:00,29.32,29.34,29.29,29.3,20362.0,29.1887,29.2086,29.1588,29.1687,20362.0
2021-11-01 15:00:00,29.3,29.38,29.29,29.38,64602.0,29.1687,29.2484,29.1588,29.2484,64602.0
2021-11-01 15:10:00,29.39,29.45,29.38,29.4,51531.0,29.2583,29.3181,29.2484,29.2683,51531.0
2021-11-01 15:20:00,29.41,29.44,29.38,29.39,41205.0,29.2783,29.3081,29.2484,29.2583,41205.0
2021-11-01 15:30:00,29.4,29.45,29.36,29.37,59714.0,29.2683,29.3181,29.2285,29.2384,59714.0
2021-11-01 15:40:00,29.37,29.43,29.35,29.4,122233.0,29.2384,29.2982,29.2185,29.2683,122233.0
2021-11-01 15:50:00,29.39,29.44,29.37,29.43,431805.0,29.2583,29.3081,29.2384,29.2982,431805.0
2021-11-02 09:30:00,28.74,28.84,28.37,28.51,190143.0,28.6113,28.7108,28.2429,28.3823,190143.0
2021-11-02 09:40:00,28.5,28.63,28.4,28.44,150873.0,28.3723,28.5017,28.2728,28.3126,150873.0
2021-11-02 09:50:00,28.45,28.58,28.42,28.47,179813.0,28.3226,28.452,28.2927,28.3425,179813.0
2021-11-02 10:00:00,28.47,28.7,28.41,28.64,73370.0,28.3425,28.5714,28.2827,28.5117,73370.0
2021-11-02 10:10:00,28.64,28.69,28.58,28.66,66511.0,28.5117,28.5615,28.452,28.5316,66511.0
2021-11-02 10:20:00,28.66,28.77,28.61,28.68,86955.0,28.5316,28.6411,28.4818,28.5515,86955.0
2021-11-02 10:30:00,28.69,28.72,28.6,28.64,145143.0,28.5615,28.5913,28.4719,28.5117,145143.0
2021-11-02 10:40:00,28.64,28.71,28.51,28.59,80298.0,28.5117,28.5814,28.3823,28.4619,80298.0
2021-11-02 10:50:00,28.59,28.74,28.58,28.73,198518.0,28.4619,28.6113,28.452,28.6013,198518.0
2021-11-02 11:00:00,28.74,28.88,28.73,28.87,44902.0,28.6113,28.7506,28.6013,28.7407,44902.0
2021-11-02 11:10:00,28.87,28.96,28.84,28.96,30725.0,28.7407,28.8303,28.7108,28.8303,30725.0
2021-11-02 11:20:00,28.96,28.98,28.9,28.93,26750.0,28.8303,28.8502,28.7705,28.8004,26750.0
2021-11-02 11:30:00,28.93,28.95,28.89,28.93,37230.0,28.8004,28.8203,28.7606,28.8004,37230.0
2021-11-02 11:40:00,28.93,29.01,28.92,28.96,46841.0,28.8004,28.88,28.7904,28.8303,46841.0
2021-11-02 11:50:00,28.95,28.97,28.78,28.8,113014.0,28.8203,28.8402,28.6511,28.671,113014.0
2021-11-02 12:00:00,28.8,28.84,28.75,28.81,83590.0,28.671,28.7108,28.6212,28.6809,83590.0
2021-11-02 12:10:00,28.8,28.91,28.8,28.85,31820.0,28.671,28.7805,28.671,28.7208,31820.0
2021-11-02 12:20:00,28.85,28.85,28.73,28.77,114812.0,28.7208,28.7208,28.6013,28.6411,114812.0
2021-11-02 12:30:00,28.76,28.78,28.74,28.76,50191.0,28.6312,28.6511,28.6113,28.6312,50191.0
2021-11-02 12:40:00,28.77,28.83,28.75,28.75,41237.0,28.6411,28.7009,28.6212,28.6212,41237.0
2021-11-02 12:50:00,28.76,28.8,28.74,28.79,106374.0,28.6312,28.671,28.6113,28.661,106374.0
2021-11-02 13:00:00,28.79,28.88,28.76,28.85,97576.0,28.661,28.7506,28.6312,28.7208,97576.0
2021-11-02 13:10:00,28.85,28.9,28.84,28.87,27415.0,28.7208,28.7705,28.7108,28.7407,27415.0
2021-11-02 13:20:00,28.87,28.87,28.81,28.82,30532.0,28.7407,28.7407,28.6809,28.6909,30532.0
2021-11-02 13:30:00,28.81,28.85,28.79,28.79,124688.0,28.6809,28.7208,28.661,28.661,124688.0
2021-11-02 13:40:00,28.79,28.84,28.79,28.83,28687.0,28.661,28.7108,28.661,28.7009,28687.0
2021-11-02 13:50:00,28.83,28.9,28.83,28.86,29950.0,28.7009,28.7705,28.7009,28.7307,29950.0
2021-11-02 14:00:00,28.86,28.86,28.8,28.82,29179.0,28.7307,28.7307,28.671,28.6909,29179.0
2021-11-02 14:10:00,28.83,28.83,28.8,28.8,51828.0,28.7009,28.7009,28.671,28.671,51828.0
2021-11-02 14:20:00,28.8,28.84,28.79,28.8,52771.0,28.671,28.7108,28.661,28.671,52771.0
2021-11-02 14:30:00,28.8,28.88,28.78,28.88,46893.0,28.671,28.7506,28.6511,28.7506,46893.0
2021-11-02 14:40:00,28.88,28.99,28.87,28.98,35353.0,28.7506,28.8601,28.7407,28.8502,35353.0
2021-11-02 14:50:00,28.98,28.99,28.94,28.98,23133.0,28.8502,28.8601,28.8104,28.8502,23133.0
2021-11-02 15:00:00,28.98,29.01,28.97,28.98,35406.0,28.8502,28.88,28.8402,28.8502,35406.0
2021-11-02 15:10:00,28.98,28.99,28.9,28.93,32843.0,28.8502,28.8601,28.7705,28.8004,32843.0
2021-11-02 15:20:00,28.93,28.94,28.83,28.85,39157.0,28.8004,28.8104,28.7009,28.7208,39157.0
2021-11-02 15:30:00,28.85,28.85,28.8,28.82,56792.0,28.7208,28.7208,28.671,28.6909,56792.0
2021-11-02 15:40:00,28.82,28.87,28.8,28.82,121649.0,28.6909,28.7407,28.671,28.6909,121649.0
2021-11-02 15:50:00,28.82,28.93,28.81,28.92,287947.0,28.6909,28.8004,28.6809,28.7904,287947.0
2021-11-03 09:30:00,28.85,29.02,28.7,28.8,212997.0,28.7208,28.89,28.5714,28.671,212997.0
2021-11-03 09:40:00,28.8,28.91,28.69,28.91,125188.0,28.671,28.7805,28.5615,28.7805,125188.0
2021-11-03 09:50:00,28.92,28.92,28.74,28.87,66641.0,28.7904,28.7904,28.6113,28.7407,66641.0
2021-11-03 10:00:00,28.87,28.9,28.66,28.79,235406.0,28.7407,28.7705,28.5316,28.661,235406.0
2021-11-03 10:10:00,28.8,28.86,28.75,28.8,76831.0,28.671,28.7307,28.6212,28.671,76831.0
2021-11-03 10:20:00,28.8,28.87,28.79,28.84,70094.0,28.671,28.7407,28.661,28.7108,70094.0
2021-11-03 10:30:00,28.83,28.9,28.8,28.88,67621.0,28.7009,28.7705,28.671,28.7506,67621.0
2021-11-03 10:40:00,28.89,28.96,28.8,28.92,147829.0,28.7606,28.8303,28.671,28.7904,147829.0
2021-11-03 10:50:00,28.93,28.95,28.88,28.89,33782.0,28.8004,28.8203,28.7506,28.7606,33782.0
2021-11-03 11:00:00,28.89,28.91,28.69,28.74,195293.0,28.7606,28.7805,28.5615,28.6113,195293.0
2021-11-03 11:10:00,28.74,28.75,28.65,28.71,41766.0,28.6113,28.6212,28.5217,28.5814,41766.0
2021-11-03 11:20:00,28.7,28.75,28.66,28.71,101907.0,28.5714,28.6212,28.5316,28.5814,101907.0
2021-11-03 11:30:00,28.72,28.89,28.71,28.86,81626.0,28.5913,28.7606,28.5814,28.7307,81626.0
2021-11-03 11:40:00,28.87,28.92,28.85,28.9,28465.0,28.7407,28.7904,28.7208,28.7705,28465.0
2021-11-03 11:50:00,28.9,28.99,28.84,28.97,495078.0,28.7705,28.8601,28.7108,28.8402,495078.0
2021-11-03 12:00:00,28.98,29.03,28.92,29.01,28916.0,28.8502,28.9,28.7904,28.88,28916.0
2021-11-03 12:10:00,29.01,29.09,28.92,28.92,253537.0,28.88,28.9597,28.7904,28.7904,253537.0
2021-11-03 12:20:00,28.9,28.92,28.83,28.9,29156.0,28.7705,28.7904,28.7009,28.7705,29156.0
2021-11-03 12:30:00,28.9,28.96,28.87,28.9,27328.0,28.7705,28.8303,28.7407,28.7705,27328.0
2021-11-03 12:40:00,28.89,28.92,28.86,28.91,27152.0,28.7606,28.7904,28.7307,28.7805,27152.0
2021-11-03 12:50:00,28.9,28.9,28.85,28.9,25043.0,28.7705,28.7705,28.7208,28.7705,25043.0
2021-11-03 13:00:00,28.9,28.9,28.84,28.84,54031.0,28.7705,28.7705,28.7108,28.7108,54031.0
2021-11-03 13:10:00,28.84,28.92,28.82,28.9,1129521.0,28.7108,28.7904,28.6909,28.7705,1129521.0
2021-11-03 13:20:00,28.9,28.92,28.87,28.89,40036.0,28.7705,28.7904,28.7407,28.7606,40036.0
2021-11-03 13:30:00,28.89,28.9,28.87,28.88,21937.0,28.7606,28.7705,28.7407,28.7506,21937.0
2021-11-03 13:40:00,28.88,28.9,28.84,28.9,31364.0,28.7506,28.7705,28.7108,28.7705,31364.0
2021-11-03 13:50:00,28.89,28.92,28.83,28.85,25672.0,28.7606,28.7904,28.7009,28.7208,25672.0
2021-11-03 14:00:00,28.85,28.91,28.78,28.8,40921.0,28.7208,28.7805,28.6511,28.671,40921.0
2021-11-03 14:10:00,28.8,28.8,28.74,28.78,27806.0,28.671,28.671,28.6113,28.6511,27806.0
2021-11-03 14:20:00,28.77,28.81,28.75,28.75,29242.0,28.6411,28.6809,28.6212,28.6212,29242.0
2021-11-03 14:30:00,28.75,28.76,28.64,28.68,32925.0,28.6212,28.6312,28.5117,28.5515,32925.0
2021-11-03 14:40:00,28.69,28.73,28.65,28.73,29323.0,28.5615,28.6013,28.5217,28.6013,29323.0
2021-11-03 14:50:00,28.74,28.85,28.71,28.81,37191.0,28.6113,28.7208,28.5814,28.6809,37191.0
2021-11-03 15:00:00,28.82,28.83,28.77,28.8,40097.0,28.6909,28.7009,28.6411,28.671,40097.0
2021-11-03 15:10:00,28.8,28.85,28.79,28.83,34368.0,28.671,28.7208,28.661,28.7009,34368.0
2021-11-03 15:20:00,28.82,28.82,28.75,28.79,34783.0,28.6909,28.6909,28.6212,28.661,34783.0
2021-11-03 15:30:00,28.8,28.85,28.76,28.8,70775.0,28.671,28.7208,28.6312,28.671,70775.0
2021-11-03 15:40:00,28.81,28.81,28.66,28.68,162971.0,28.6809,28.6809,28.5316,28.5515,162971.0
2021-11-03 15:50:00,28.69,28.79,28.6,28.61,1514154.0,28.5615,28.661,28.4719,28.4818,1514154.0
2021-11-04 09:30:00,28.88,28.93,28.31,28.32,224796.0,28.7506,28.8004,28.1832,28.1931,224796.0
2021-11-04 09:40:00,28.33,28.33,28.14,28.21,128857.0,28.2031,28.2031,28.0139,28.0836,128857.0
2021-11-04 09:50:00,28.2,28.52,28.19,28.4,150032.0,28.0737,28.3922,28.0637,28.2728,150032.0
2021-11-04 10:00:00,28.4,28.56,28.28,28.55,152809.0,28.2728,28.4321,28.1533,28.4221,152809.0
2021-11-04 10:10:00,28.55,28.65,28.41,28.45,88427.0,28.4221,28.5217,28.2827,28.3226,88427.0
2021-11-04 10:20:00,28.46,28.46,28.34,28.38,100656.0,28.3325,28.3325,28.213,28.2529,100656.0
2021-11-04 10:30:00,28.39,28.56,28.39,28.49,101156.0,28.2628,28.4321,28.2628,28.3624,101156.0
2021-11-04 10:40:00,28.49,28.54,28.47,28.53,117723.0,28.3624,28.4122,28.3425,28.4022,117723.0
2021-11-04 10:50:00,28.53,28.62,28.48,28.57,128271.0,28.4022,28.4918,28.3524,28.442,128271.0
2021-11-04 11:00:00,28.57,28.61,28.45,28.49,139402.0,28.442,28.4818,28.3226,28.3624,139402.0
2021-11-04 11:10:00,28.49,28.51,28.25,28.28,116930.0,28.3624,28.3823,28.1235,28.1533,116930.0
2021-11-04 11:20:00,28.28,28.36,28.17,28.36,90153.0,28.1533,28.233,28.0438,28.233,90153.0
2021-11-04 11:30:00,28.36,28.41,28.11,28.17,84450.0,28.233,28.2827,27.9841,28.0438,84450.0
2021-11-04 11:40:00,28.17,28.17,28.01,28.03,57369.0,28.0438,28.0438,27.8845,27.9044,57369.0
2021-11-04 11:50:00,28.03,28.19,28.03,28.19,55549.0,27.9044,28.0637,27.9044,28.0637,55549.0
2021-11-04 12:00:00,28.2,28.22,28.15,28.17,111474.0,28.0737,28.0936,28.0239,28.0438,111474.0
2021-11-04 12:10:00,28.17,28.21,28.1,28.14,98093.0,28.0438,28.0836,27.9741,28.0139,98093.0
2021-11-04 12:20:00,28.14,28.21,28.13,28.19,81202.0,28.0139,28.0836,28.004,28.0637,81202.0
2021-11-04 12:30:00,28.2,28.24,28.19,28.23,70278.0,28.0737,28.1135,28.0637,28.1035,70278.0
2021-11-04 12:40:00,28.23,28.37,28.22,28.37,155684.0,28.1035,28.2429,28.0936,28.2429,155684.0
2021-11-04 12:50:00,28.37,28.42,28.36,28.4,120166.0,28.2429,28.2927,28.233,28.2728,120166.0
2021-11-04 13:00:00,28.4,28.44,28.33,28.34,75607.0,28.2728,28.3126,28.2031,28.213,75607.0
2021-11-04 13:10:00,28.34,28.4,28.31,28.33,56099.0,28.213,28.2728,28.1832,28.2031,56099.0
2021-11-04 13:20:00,28.33,28.38,28.32,28.36,97627.0,28.2031,28.2529,28.1931,28.233,97627.0
2021-11-04 13:30:00,28.37,28.41,28.36,28.39,82158.0,28.2429,28.2827,28.233,28.2628,82158.0
2021-11-04 13:40:00,28.37,28.41,28.27,28.38,62499.0,28.2429,28.2827,28.1434,28.2529,62499.0
2021-11-04 13:50:00,28.38,28.42,28.37,28.4,47356.0,28.2529,28.2927,28.2429,28.2728,47356.0
2021-11-04 14:00:00,28.4,28.43,28.37,28.43,80974.0,28.2728,28.3026,28.2429,28.3026,80974.0
2021-11-04 14:10:00,28.43,28.48,28.39,28.46,339738.0,28.3026,28.3524,28.2628,28.3325,339738.0
2021-11-04 14:20:00,28.46,28.49,28.42,28.46,36970.0,28.3325,28.3624,28.2927,28.3325,36970.0
2021-11-04 14:30:00,28.45,28.47,28.4,28.45,40414.0,28.3226,28.3425,28.2728,28.3226,40414.0
2021-11-04 14:40:00,28.46,28.47,28.41,28.43,56544.0,28.3325,28.3425,28.2827,28.3026,56544.0
2021-11-04 14:50:00,28.43,28.44,28.41,28.43,40611.0,28.3026,28.3126,28.2827,28.3026,40611.0
2021-11-04 15:00:00,28.42,28.44,28.4,28.44,83831.0,28.2927,28.3126,28.2728,28.3126,83831.0
2021-11-04 15:10:00,28.44,28.54,28.42,28.52,108685.0,28.3126,28.4122,28.2927,28.3922,108685.0
2021-11-04 15:20:00,28.52,28.55,28.49,28.52,82430.0,28.3922,28.4221,28.3624,28.3922,82430.0
2021-11-04 15:30:00,28.52,28.56,28.51,28.56,115086.0,28.3922,28.4321,28.3823,28.4321,115086.0
2021-11-04 15:40:00,28.55,28.56,28.5,28.55,244987.0,28.4221,28.4321,28.3723,28.4221,244987.0
2021-11-04 15:50:00,28.56,28.65,28.56,28.62,481982.0,28.4321,28.5217,28.4321,28.4918,481982.0
2021-11-05 09:30:00,29.44,30.11,29.36,29.99,369038.0,29.3081,29.9751,29.2285,29.8557,369038.0
2021-11-05 09:40:00,29.97,30.34,29.96,30.29,350712.0,29.8357,30.2041,29.8258,30.1543,350712.0
2021-11-05 09:50:00,30.28,30.53,29.92,29.92,472797.0,30.1444,30.3932,29.786,29.786,472797.0
2021-11-05 10:00:00,29.93,30.04,29.93,29.99,145062.0,29.7959,29.9054,29.7959,29.8557,145062.0
2021-11-05 10:10:00,29.99,30.02,29.64,29.64,142273.0,29.8557,29.8855,29.5072,29.5072,142273.0
2021-11-05 10:20:00,29.65,29.73,29.6,29.68,127531.0,29.5172,29.5968,29.4674,29.547,127531.0
2021-11-05 10:30:00,29.67,29.68,29.44,29.47,89325.0,29.5371,29.547,29.3081,29.338,89325.0
2021-11-05 10:40:00,29.49,29.66,29.46,29.65,104400.0,29.3579,29.5271,29.328,29.5172,104400.0
2021-11-05 10:50:00,29.64,29.65,29.47,29.56,92160.0,29.5072,29.5172,29.338,29.4276,92160.0
2021-11-05 11:00:00,29.56,29.7,29.54,29.7,54656.0,29.4276,29.567,29.4077,29.567,54656.0
2021-11-05 11:10:00,29.69,29.74,29.64,29.69,57458.0,29.557,29.6068,29.5072,29.557,57458.0
2021-11-05 11:20:00,29.68,29.87,29.66,29.86,44431.0,29.547,29.7362,29.5271,29.7262,44431.0
2021-11-05 11:30:00,29.86,29.89,29.71,29.77,66291.0,29.7262,29.7561,29.5769,29.6366,66291.0
2021-11-05 11:40:00,29.77,29.98,29.75,29.97,57488.0,29.6366,29.8457,29.6167,29.8357,57488.0
2021-11-05 11:50:00,29.98,30.09,29.97,30.07,85565.0,29.8457,29.9552,29.8357,29.9353,85565.0
2021-11-05 12:00:00,30.07,30.12,30.01,30.09,67038.0,29.9353,29.9851,29.8756,29.9552,67038.0
2021-11-05 12:10:00,30.09,30.27,30.08,30.26,103099.0,29.9552,30.1344,29.9453,30.1244,103099.0
2021-11-05 12:20:00,30.26,30.3,30.22,30.24,92955.0,30.1244,30.1643,30.0846,30.1045,92955.0
2021-11-05 12:30:00,30.25,30.25,30.08,30.12,97538.0,30.1145,30.1145,29.9453,29.9851,97538.0
2021-11-05 12:40:00,30.12,30.21,30.11,30.17,34041.0,29.9851,30.0747,29.9751,30.0348,34041.0
2021-11-05 12:50:00,30.17,30.17,30.0,30.01,73464.0,30.0348,30.0348,29.8656,29.8756,73464.0
2021-11-05 13:00:00,30.01,30.07,29.96,29.98,64428.0,29.8756,29.9353,29.8258,29.8457,64428.0
2021-11-05 13:10:00,29.99,30.09,29.95,30.07,71703.0,29.8557,29.9552,29.8158,29.9353,71703.0
2021-11-05 13:20:00,30.07,30.12,29.99,30.03,77571.0,29.9353,29.9851,29.8557,29.8955,77571.0
2021-11-05 13:30:00,30.03,30.15,30.02,30.09,62757.0,29.8955,30.0149,29.8855,29.9552,62757.0
2021-11-05 13:40:00,30.09,30.12,30.01,30.05,71987.0,29.9552,29.9851,29.8756,29.9154,71987.0
2021-11-05 13:50:00,30.05,30.12,30.04,30.11,47537.0,29.9154,29.9851,29.9054,29.9751,47537.0
2021-11-05 14:00:00,30.1,30.13,30.04,30.12,59641.0,29.9652,29.995,29.9054,29.9851,59641.0
2021-11-05 14:10:00,30.11,30.18,30.08,30.14,108893.0,29.9751,30.0448,29.9453,30.005,108893.0
2021-11-05 14:20:00,30.15,30.15,30.09,30.15,63128.0,30.0149,30.0149,29.9552,30.0149,63128.0
2021-11-05 14:30:00,30.15,30.16,30.09,30.12,110343.0,30.0149,30.0249,29.9552,29.9851,110343.0
2021-11-05 14:40:00,30.13,30.23,30.1,30.22,166677.0,29.995,30.0946,29.9652,30.0846,166677.0
2021-11-05 14:50:00,30.22,30.33,30.21,30.28,178535.0,30.0846,30.1941,30.0747,30.1444,178535.0
2021-11-05 15:00:00,30.29,30.33,30.24,30.32,111594.0,30.1543,30.1941,30.1045,30.1842,111594.0
2021-11-05 15:10:00,30.32,30.34,30.22,30.3,156641.0,30.1842,30.2041,30.0846,30.1643,156641.0
2021-11-05 15:20:00,30.31,30.31,30.2,30.23,101004.0,30.1742,30.1742,30.0647,30.0946,101004.0
2021-11-05 15:30:00,30.23,30.24,30.07,30.15,148483.0,30.0946,30.1045,29.9353,30.0149,148483.0
2021-11-05 15:40:00,30.16,30.22,30.15,30.16,135156.0,30.0249,30.0846,30.0149,30.0249,135156.0
2021-11-05 15:50:00,30.16,30.28,30.11,30.2,571402.0,30.0249,30.1444,29.9751,30.0647,571402.0
2021-11-08 09:30:00,30.84,31.54,30.8,31.51,574372.0,30.7018,31.3987,30.662,31.3688,574372.0
2021-11-08 09:40:00,31.51,31.6,31.22,31.32,228880.0,31.3688,31.4584,31.0801,31.1797,228880.0
2021-11-08 09:50:00,31.31,31.46,31.24,31.35,187465.0,31.1697,31.3191,31.1001,31.2096,187465.0
2021-11-08 10:00:00,31.35,31.4,31.05,31.05,124151.0,31.2096,31.2593,30.9109,30.9109,124151.0
2021-11-08 10:10:00,31.07,31.22,31.01,31.15,100516.0,30.9308,31.0801,30.8711,31.0105,100516.0
2021-11-08 10:20:00,31.16,31.22,30.98,30.98,84957.0,31.0204,31.0801,30.8412,30.8412,84957.0
2021-11-08 10:30:00,30.98,31.03,30.88,30.9,155808.0,30.8412,30.891,30.7417,30.7616,155808.0
2021-11-08 10:40:00,30.9,30.93,30.78,30.87,134186.0,30.7616,30.7914,30.6421,30.7317,134186.0
2021-11-08 10:50:00,30.86,30.96,30.75,30.79,105568.0,30.7218,30.8213,30.6123,30.6521,105568.0
2021-11-08 11:00:00,30.78,30.88,30.76,30.87,82255.0,30.6421,30.7417,30.6222,30.7317,82255.0
2021-11-08 11:10:00,30.88,31.14,30.88,31.07,74424.0,30.7417,31.0005,30.7417,30.9308,74424.0
2021-11-08 11:20:00,31.07,31.29,31.07,31.29,80818.0,30.9308,31.1498,30.9308,31.1498,80818.0
2021-11-08 11:30:00,31.29,31.3,31.11,31.2,68711.0,31.1498,31.1598,30.9706,31.0602,68711.0
2021-11-08 11:40:00,31.2,31.25,31.07,31.17,102834.0,31.0602,31.11,30.9308,31.0304,102834.0
2021-11-08 11:50:00,31.16,31.16,31.06,31.11,67438.0,31.0204,31.0204,30.9209,30.9706,67438.0
2021-11-08 12:00:00,31.11,31.27,31.1,31.23,57412.0,30.9706,31.1299,30.9607,31.0901,57412.0
2021-11-08 12:10:00,31.22,31.28,31.2,31.24,58733.0,31.0801,31.1399,31.0602,31.1001,58733.0
2021-11-08 12:20:00,31.22,31.31,31.21,31.24,54591.0,31.0801,31.1697,31.0702,31.1001,54591.0
2021-11-08 12:30:00,31.25,31.42,31.25,31.37,55041.0,31.11,31.2793,31.11,31.2295,55041.0
2021-11-08 12:40:00,31.38,31.39,31.3,31.32,62052.0,31.2394,31.2494,31.1598,31.1797,62052.0
2021-11-08 12:50:00,31.34,31.42,31.27,31.38,77112.0,31.1996,31.2793,31.1299,31.2394,77112.0
2021-11-08 13:00:00,31.38,31.4,31.3,31.32,56195.0,31.2394,31.2593,31.1598,31.1797,56195.0
2021-11-08 13:10:00,31.32,31.36,31.26,31.3,52570.0,31.1797,31.2195,31.12,31.1598,52570.0
2021-11-08 13:20:00,31.3,31.33,31.17,31.19,40268.0,31.1598,31.1897,31.0304,31.0503,40268.0
2021-11-08 13:30:00,31.18,31.21,31.11,31.11,52340.0,31.0403,31.0702,30.9706,30.9706,52340.0
2021-11-08 13:40:00,31.11,31.17,31.08,31.11,31179.0,30.9706,31.0304,30.9408,30.9706,31179.0
2021-11-08 13:50:00,31.12,31.16,31.1,31.14,37384.0,30.9806,31.0204,30.9607,31.0005,37384.0
2021-11-08 14:00:00,31.13,31.17,31.11,31.14,33362.0,30.9905,31.0304,30.9706,31.0005,33362.0
2021-11-08 14:10:00,31.14,31.14,31.04,31.09,50242.0,31.0005,31.0005,30.901,30.9507,50242.0
2021-11-08 14:20:00,31.09,31.12,31.01,31.02,44789.0,30.9507,30.9806,30.8711,30.881,44789.0
2021-11-08 14:30:00,31.02,31.06,30.98,31.0,50425.0,30.881,30.9209,30.8412,30.8611,50425.0
2021-11-08 14:40:00,31.0,31.06,30.99,31.0,44268.0,30.8611,30.9209,30.8512,30.8611,44268.0
2021-11-08 14:50:00,30.99,30.99,30.91,30.97,29446.0,30.8512,30.8512,30.7715,30.8313,29446.0
2021-11-08 15:00:00,30.97,31.06,30.92,31.04,68518.0,30.8313,30.9209,30.7815,30.901,68518.0
2021-11-08 15:10:00,31.03,31.16,31.02,31.1,134468.0,30.891,31.0204,30.881,30.9607,134468.0
2021-11-08 15:20:00,31.1,31.14,31.08,31.12,94300.0,30.9607,31.0005,30.9408,30.9806,94300.0
2021-11-08 15:30:00,31.13,31.23,31.13,31.18,332992.0,30.9905,31.0901,30.9905,31.0403,332992.0
2021-11-08 15:40:00,31.18,31.3,31.15,31.28,201003.0,31.0403,31.1598,31.0105,31.1399,201003.0
2021-11-08 15:50:00,31.27,31.28,31.12,31.13,504643.0,31.1299,31.1399,30.9806,30.9905,504643.0
2021-11-09 09:30:00,31.03,31.04,30.32,30.76,345769.0,30.891,30.901,30.1842,30.6222,345769.0
2021-11-09 09:40:00,30.74,30.97,30.49,30.49,198875.0,30.6023,30.8313,30.3534,30.3534,198875.0
2021-11-09 09:50:00,30.49,30.53,30.17,30.21,193947.0,30.3534,30.3932,30.0348,30.0747,193947.0
2021-11-09 10:00:00,30.23,30.44,30.19,30.25,141790.0,30.0946,30.3036,30.0548,30.1145,141790.0
2021-11-09 10:10:00,30.24,30.57,30.24,30.48,55655.0,30.1045,30.4331,30.1045,30.3435,55655.0
2021-11-09 10:20:00,30.5,30.55,30.34,30.34,59055.0,30.3634,30.4131,30.2041,30.2041,59055.0
2021-11-09 10:30:00,30.34,30.41,30.27,30.29,60370.0,30.2041,30.2738,30.1344,30.1543,60370.0
2021-11-09 10:40:00,30.3,30.38,30.3,30.3,46051.0,30.1643,30.2439,30.1643,30.1643,46051.0
2021-11-09 10:50:00,30.29,30.34,30.25,30.31,29189.0,30.1543,30.2041,30.1145,30.1742,29189.0
2021-11-09 11:00:00,30.31,30.5,30.29,30.49,49565.0,30.1742,30.3634,30.1543,30.3534,49565.0
2021-11-09 11:10:00,30.49,30.49,30.36,30.43,24749.0,30.3534,30.3534,30.224,30.2937,24749.0
2021-11-09 11:20:00,30.44,30.44,30.38,30.4,36427.0,30.3036,30.3036,30.2439,30.2638,36427.0
2021-11-09 11:30:00,30.41,30.43,30.36,30.43,34026.0,30.2738,30.2937,30.224,30.2937,34026.0
2021-11-09 11:40:00,30.43,30.51,30.41,30.43,21871.0,30.2937,30.3733,30.2738,30.2937,21871.0
2021-11-09 11:50:00,30.44,30.44,30.32,30.33,30422.0,30.3036,30.3036,30.1842,30.1941,30422.0
2021-11-09 12:00:00,30.33,30.37,30.27,30.28,23507.0,30.1941,30.234,30.1344,30.1444,23507.0
2021-11-09 12:10:00,30.28,30.32,30.18,30.2,29925.0,30.1444,30.1842,30.0448,30.0647,29925.0
2021-11-09 12:20:00,30.2,30.22,30.16,30.21,41120.0,30.0647,30.0846,30.0249,30.0747,41120.0
2021-11-09 12:30:00,30.21,30.23,30.15,30.19,20603.0,30.0747,30.0946,30.0149,30.0548,20603.0
2021-11-09 12:40:00,30.19,30.23,30.16,30.18,24439.0,30.0548,30.0946,30.0249,30.0448,24439.0
2021-11-09 12:50:00,30.19,30.22,30.15,30.16,25403.0,30.0548,30.0846,30.0149,30.0249,25403.0
2021-11-09 13:00:00,30.17,30.18,30.09,30.11,41057.0,30.0348,30.0448,29.9552,29.9751,41057.0
2021-11-09 13:10:00,30.1,30.14,30.09,30.11,27172.0,29.9652,30.005,29.9552,29.9751,27172.0
2021-11-09 13:20:00,30.11,30.11,30.08,30.09,40232.0,29.9751,29.9751,29.9453,29.9552,40232.0
2021-11-09 13:30:00,30.09,30.13,30.06,30.1,48091.0,29.9552,29.995,29.9253,29.9652,48091.0
2021-11-09 13:40:00,30.1,30.1,30.07,30.09,26545.0,29.9652,29.9652,29.9353,29.9552,26545.0
2021-11-09 13:50:00,30.09,30.1,30.04,30.1,37392.0,29.9552,29.9652,29.9054,29.9652,37392.0
2021-11-09 14:00:00,30.09,30.2,30.08,30.19,23306.0,29.9552,30.0647,29.9453,30.0548,23306.0
2021-11-09 14:10:00,30.19,30.29,30.19,30.24,72088.0,30.0548,30.1543,30.0548,30.1045,72088.0
2021-11-09 14:20:00,30.24,30.29,30.24,30.27,28327.0,30.1045,30.1543,30.1045,30.1344,28327.0
2021-11-09 14:30:00,30.28,30.32,30.27,30.29,23172.0,30.1444,30.1842,30.1344,30.1543,23172.0
2021-11-09 14:40:00,30.3,30.31,30.26,30.27,22849.0,30.1643,30.1742,30.1244,30.1344,22849.0
2021-11-09 14:50:00,30.27,30.27,30.24,30.25,65649.0,30.1344,30.1344,30.1045,30.1145,65649.0
2021-11-09 15:00:00,30.25,30.31,30.21,30.31,73892.0,30.1145,30.1742,30.0747,30.1742,73892.0
2021-11-09 15:10:00,30.32,30.36,30.29,30.3,40499.0,30.1842,30.224,30.1543,30.1643,40499.0
2021-11-09 15:20:00,30.3,30.31,30.23,30.28,50178.0,30.1643,30.1742,30.0946,30.1444,50178.0
2021-11-09 15:30:00,30.28,30.37,30.27,30.36,54956.0,30.1444,30.234,30.1344,30.224,54956.0
2021-11-09 15:40:00,30.36,30.47,30.36,30.39,87709.0,30.224,30.3335,30.224,30.2539,87709.0
2021-11-09 15:50:00,30.39,30.46,30.36,30.43,238137.0,30.2539,30.3236,30.224,30.2937,238137.0
2021-11-10 09:30:00,30.68,30.85,30.32,30.78,177579.0,30.5426,30.7118,30.1842,30.6421,177579.0
2021-11-10 09:40:00,30.79,30.92,30.72,30.85,212863.0,30.6521,30.7815,30.5824,30.7118,212863.0
2021-11-10 09:50:00,30.84,30.87,30.7,30.81,268325.0,30.7018,30.7317,30.5625,30.672,268325.0
2021-11-10 10:00:00,30.83,30.94,30.63,30.75,240146.0,30.6919,30.8014,30.4928,30.6123,240146.0
2021-11-10 10:10:00,30.75,31.05,30.74,30.95,164635.0,30.6123,30.9109,30.6023,30.8114,164635.0
2021-11-10 10:20:00,30.95,31.02,30.8,30.82,133097.0,30.8114,30.881,30.662,30.6819,133097.0
2021-11-10 10:30:00,30.84,30.9,30.72,30.72,44055.0,30.7018,30.7616,30.5824,30.5824,44055.0
2021-11-10 10:40:00,30.74,30.9,30.68,30.78,140584.0,30.6023,30.7616,30.5426,30.6421,140584.0
2021-11-10 10:50:00,30.8,31.05,30.78,30.87,180269.0,30.662,30.9109,30.6421,30.7317,180269.0
2021-11-10 11:00:00,30.87,30.99,30.86,30.94,65943.0,30.7317,30.8512,30.7218,30.8014,65943.0
2021-11-10 11:10:00,30.95,31.07,30.94,31.02,182408.0,30.8114,30.9308,30.8014,30.881,182408.0
2021-11-10 11:20:00,31.03,31.04,30.92,30.97,48214.0,30.891,30.901,30.7815,30.8313,48214.0
2021-11-10 11:30:00,30.97,31.03,30.9,30.96,122698.0,30.8313,30.891,30.7616,30.8213,122698.0
2021-11-10 11:40:00,30.94,31.23,30.94,31.21,219145.0,30.8014,31.0901,30.8014,31.0702,219145.0
2021-11-10 11:50:00,31.22,31.22,31.11,31.16,93085.0,31.0801,31.0801,30.9706,31.0204,93085.0
2021-11-10 12:00:00,31.17,31.25,31.08,31.11,64057.0,31.0304,31.11,30.9408,30.9706,64057.0
2021-11-10 12:10:00,31.11,31.11,31.0,31.04,26134.0,30.9706,30.9706,30.8611,30.901,26134.0
2021-11-10 12:20:00,31.04,31.04,30.95,30.97,26033.0,30.901,30.901,30.8114,30.8313,26033.0
2021-11-10 12:30:00,30.98,31.0,30.92,30.94,21174.0,30.8412,30.8611,30.7815,30.8014,21174.0
2021-11-10 12:40:00,30.94,30.95,30.84,30.88,19407.0,30.8014,30.8114,30.7018,30.7417,19407.0
2021-11-10 12:50:00,30.88,30.89,30.83,30.88,17262.0,30.7417,30.7516,30.6919,30.7417,17262.0
2021-11-10 13:00:00,30.88,30.88,30.75,30.76,33778.0,30.7417,30.7417,30.6123,30.6222,33778.0
2021-11-10 13:10:00,30.77,30.79,30.6,30.61,27385.0,30.6322,30.6521,30.4629,30.4729,27385.0
2021-11-10 13:20:00,30.61,30.62,30.5,30.58,28051.0,30.4729,30.4828,30.3634,30.443,28051.0
2021-11-10 13:30:00,30.59,30.6,30.5,30.51,24282.0,30.453,30.4629,30.3634,30.3733,24282.0
2021-11-10 13:40:00,30.5,30.52,30.44,30.47,34026.0,30.3634,30.3833,30.3036,30.3335,34026.0
2021-11-10 13:50:00,30.47,30.49,30.41,30.49,34238.0,30.3335,30.3534,30.2738,30.3534,34238.0
2021-11-10 14:00:00,30.48,30.5,30.39,30.47,39771.0,30.3435,30.3634,30.2539,30.3335,39771.0
2021-11-10 14:10:00,30.46,30.47,30.4,30.42,25081.0,30.3236,30.3335,30.2638,30.2837,25081.0
2021-11-10 14:20:00,30.41,30.41,30.26,30.26,32525.0,30.2738,30.2738,30.1244,30.1244,32525.0
2021-11-10 14:30:00,30.25,30.33,30.24,30.26,32501.0,30.1145,30.1941,30.1045,30.1244,32501.0
2021-11-10 14:40:00,30.26,30.3,30.21,30.29,24636.0,30.1244,30.1643,30.0747,30.1543,24636.0
2021-11-10 14:50:00,30.29,30.32,30.24,30.24,19558.0,30.1543,30.1842,30.1045,30.1045,19558.0
2021-11-10 15:00:00,30.25,30.44,30.24,30.41,35850.0,30.1145,30.3036,30.1045,30.2738,35850.0
2021-11-10 15:10:00,30.41,30.47,30.38,30.46,30761.0,30.2738,30.3335,30.2439,30.3236,30761.0
2021-11-10 15:20:00,30.45,30.47,30.35,30.36,46204.0,30.3136,30.3335,30.214,30.224,46204.0
2021-11-10 15:30:00,30.36,30.38,30.26,30.27,45777.0,30.224,30.2439,30.1244,30.1344,45777.0
2021-11-10 15:40:00,30.27,30.3,30.24,30.26,64099.0,30.1344,30.1643,30.1045,30.1244,64099.0
2021-11-10 15:50:00,30.26,30.39,30.24,30.38,233810.0,30.1244,30.2539,30.1045,30.2439,233810.0
2021-11-11 09:30:00,30.63,31.06,30.52,30.64,222932.0,30.4928,30.9209,30.3833,30.5027,222932.0
2021-11-11 09:40:00,30.61,30.75,30.08,30.35,334922.0,30.4729,30.6123,29.9453,30.214,334922.0
2021-11-11 09:50:00,30.36,30.73,30.23,30.65,194732.0,30.224,30.5923,30.0946,30.5127,194732.0
2021-11-11 10:00:00,30.64,30.86,30.57,30.86,72272.0,30.5027,30.7218,30.4331,30.7218,72272.0
2021-11-11 10:10:00,30.86,31.15,30.86,31.0,147831.0,30.7218,31.0105,30.7218,30.8611,147831.0
2021-11-11 10:20:00,31.0,31.38,30.99,31.24,105035.0,30.8611,31.2394,30.8512,31.1001,105035.0
2021-11-11 10:30:00,31.25,31.32,31.03,31.08,57635.0,31.11,31.1797,30.891,30.9408,57635.0
2021-11-11 10:40:00,31.09,31.24,31.07,31.17,33403.0,30.9507,31.1001,30.9308,31.0304,33403.0
2021-11-11 10:50:00,31.18,31.28,31.17,31.27,34073.0,31.0403,31.1399,31.0304,31.1299,34073.0
2021-11-11 11:00:00,31.28,31.34,31.25,31.29,35426.0,31.1399,31.1996,31.11,31.1498,35426.0
2021-11-11 11:10:00,31.27,31.27,31.01,31.02,35874.0,31.1299,31.1299,30.8711,30.881,35874.0
2021-11-11 11:20:00,31.02,31.12,30.96,31.0,85565.0,30.881,30.9806,30.8213,30.8611,85565.0
2021-11-11 11:30:00,30.99,31.03,30.88,30.89,27079.0,30.8512,30.891,30.7417,30.7516,27079.0
2021-11-11 11:40:00,30.9,31.01,30.9,30.97,27232.0,30.7616,30.8711,30.7616,30.8313,27232.0
2021-11-11 11:50:00,30.96,30.96,30.86,30.96,45186.0,30.8213,30.8213,30.7218,30.8213,45186.0
2021-11-11 12:00:00,30.97,31.0,30.77,30.8,28203.0,30.8313,30.8611,30.6322,30.662,28203.0
2021-11-11 12:10:00,30.79,30.9,30.76,30.79,34966.0,30.6521,30.7616,30.6222,30.6521,34966.0
2021-11-11 12:20:00,30.79,30.88,30.77,30.88,20081.0,30.6521,30.7417,30.6322,30.7417,20081.0
2021-11-11 12:30:00,30.87,30.94,30.85,30.87,88270.0,30.7317,30.8014,30.7118,30.7317,88270.0
2021-11-11 12:40:00,30.87,30.89,30.84,30.85,27574.0,30.7317,30.7516,30.7018,30.7118,27574.0
2021-11-11 12:50:00,30.85,30.88,30.79,30.83,34051.0,30.7118,30.7417,30.6521,30.6919,34051.0
2021-11-11 13:00:00,30.83,30.83,30.78,30.8,21067.0,30.6919,30.6919,30.6421,30.662,21067.0
2021-11-11 13:10:00,30.81,30.83,30.72,30.75,21038.0,30.672,30.6919,30.5824,30.6123,21038.0
2021-11-11 13:20:00,30.75,30.81,30.73,30.77,23411.0,30.6123,30.672,30.5923,30.6322,23411.0
2021-11-11 13:30:00,30.78,30.79,30.73,30.75,22221.0,30.6421,30.6521,30.5923,30.6123,22221.0
2021-11-11 13:40:00,30.75,30.78,30.73,30.78,29914.0,30.6123,30.6421,30.5923,30.6421,29914.0
2021-11-11 13:50:00,30.77,30.8,30.75,30.76,26152.0,30.6322,30.662,30.6123,30.6222,26152.0
2021-11-11 14:00:00,30.76,30.82,30.75,30.82,18394.0,30.6222,30.6819,30.6123,30.6819,18394.0
2021-11-11 14:10:00,30.82,30.83,30.76,30.79,28105.0,30.6819,30.6919,30.6222,30.6521,28105.0
2021-11-11 14:20:00,30.81,30.83,30.78,30.82,24586.0,30.672,30.6919,30.6421,30.6819,24586.0
2021-11-11 14:30:00,30.82,30.87,30.81,30.86,33627.0,30.6819,30.7317,30.672,30.7218,33627.0
2021-11-11 14:40:00,30.86,30.94,30.85,30.87,25910.0,30.7218,30.8014,30.7118,30.7317,25910.0
2021-11-11 14:50:00,30.87,30.88,30.82,30.88,22325.0,30.7317,30.7417,30.6819,30.7417,22325.0
2021-11-11 15:00:00,30.9,30.92,30.86,30.89,34041.0,30.7616,30.7815,30.7218,30.7516,34041.0
2021-11-11 15:10:00,30.9,30.94,30.83,30.92,35437.0,30.7616,30.8014,30.6919,30.7815,35437.0
2021-11-11 15:20:00,30.93,30.95,30.89,30.92,31503.0,30.7914,30.8114,30.7516,30.7815,31503.0
2021-11-11 15:30:00,30.91,30.96,30.86,30.95,63624.0,30.7715,30.8213,30.7218,30.8114,63624.0
2021-11-11 15:40:00,30.95,30.97,30.89,30.9,66498.0,30.8114,30.8313,30.7516,30.7616,66498.0
2021-11-11 15:50:00,30.9,30.98,30.88,30.96,220096.0,30.7616,30.8412,30.7417,30.8213,220096.0
2021-11-12 09:30:00,30.81,31.15,30.75,30.79,129601.0,30.672,31.0105,30.6123,30.6521,129601.0
2021-11-12 09:40:00,30.79,30.8,30.58,30.75,194419.0,30.6521,30.662,30.443,30.6123,194419.0
2021-11-12 09:50:00,30.77,30.88,30.66,30.75,87055.0,30.6322,30.7417,30.5227,30.6123,87055.0
2021-11-12 10:00:00,30.74,30.84,30.67,30.71,61317.0,30.6023,30.7018,30.5326,30.5724,61317.0
2021-11-12 10:10:00,30.71,30.75,30.61,30.63,50223.0,30.5724,30.6123,30.4729,30.4928,50223.0
2021-11-12 10:20:00,30.64,30.73,30.62,30.71,64186.0,30.5027,30.5923,30.4828,30.5724,64186.0
2021-11-12 10:30:00,30.71,30.73,30.65,30.68,46031.0,30.5724,30.5923,30.5127,30.5426,46031.0
2021-11-12 10:40:00,30.68,30.78,30.67,30.78,39893.0,30.5426,30.6421,30.5326,30.6421,39893.0
2021-11-12 10:50:00,30.78,30.82,30.74,30.8,45602.0,30.6421,30.6819,30.6023,30.662,45602.0
2021-11-12 11:00:00,30.81,30.95,30.77,30.94,53173.0,30.672,30.8114,30.6322,30.8014,53173.0
2021-11-12 11:10:00,30.93,30.93,30.83,30.9,46197.0,30.7914,30.7914,30.6919,30.7616,46197.0
2021-11-12 11:20:00,30.9,30.92,30.84,30.92,50659.0,30.7616,30.7815,30.7018,30.7815,50659.0
2021-11-12 11:30:00,30.92,30.93,30.84,30.88,65862.0,30.7815,30.7914,30.7018,30.7417,65862.0
2021-11-12 11:40:00,30.89,30.97,30.88,30.96,58405.0,30.7516,30.8313,30.7417,30.8213,58405.0
2021-11-12 11:50:00,30.96,31.14,30.96,31.14,43497.0,30.8213,31.0005,30.8213,31.0005,43497.0
2021-11-12 12:00:00,31.15,31.18,31.04,31.07,51853.0,31.0105,31.0403,30.901,30.9308,51853.0
2021-11-12 12:10:00,31.08,31.1,31.02,31.03,30913.0,30.9408,30.9607,30.881,30.891,30913.0
2021-11-12 12:20:00,31.03,31.03,30.93,30.95,92655.0,30.891,30.891,30.7914,30.8114,92655.0
2021-11-12 12:30:00,30.95,31.07,30.93,31.01,45774.0,30.8114,30.9308,30.7914,30.8711,45774.0
2021-11-12 12:40:00,31.01,31.02,30.96,30.96,51109.0,30.8711,30.881,30.8213,30.8213,51109.0
2021-11-12 12:50:00,30.96,30.96,30.89,30.95,20600.0,30.8213,30.8213,30.7516,30.8114,20600.0
2021-11-12 13:00:00,30.95,31.03,30.94,30.99,34374.0,30.8114,30.891,30.8014,30.8512,34374.0
2021-11-12 13:10:00,30.99,31.03,30.94,31.01,38903.0,30.8512,30.891,30.8014,30.8711,38903.0
2021-11-12 13:20:00,31.01,31.02,30.96,30.98,29244.0,30.8711,30.881,30.8213,30.8412,29244.0
2021-11-12 13:30:00,30.99,31.05,30.98,31.01,36488.0,30.8512,30.9109,30.8412,30.8711,36488.0
2021-11-12 13:40:00,31.01,31.03,30.95,30.99,25134.0,30.8711,30.891,30.8114,30.8512,25134.0
2021-11-12 13:50:00,31.0,31.05,30.97,30.98,32211.0,30.8611,30.9109,30.8313,30.8412,32211.0
2021-11-12 14:00:00,30.98,30.98,30.9,30.91,18140.0,30.8412,30.8412,30.7616,30.7715,18140.0
2021-11-12 14:10:00,30.91,30.95,30.89,30.91,30265.0,30.7715,30.8114,30.7516,30.7715,30265.0
2021-11-12 14:20:00,30.91,30.91,30.79,30.8,21636.0,30.7715,30.7715,30.6521,30.662,21636.0
2021-11-12 14:30:00,30.8,30.82,30.77,30.82,42790.0,30.662,30.6819,30.6322,30.6819,42790.0
2021-11-12 14:40:00,30.82,30.86,30.77,30.84,34320.0,30.6819,30.7218,30.6322,30.7018,34320.0
2021-11-12 14:50:00,30.84,30.86,30.8,30.81,42614.0,30.7018,30.7218,30.662,30.672,42614.0
2021-11-12 15:00:00,30.82,30.98,30.82,30.93,59670.0,30.6819,30.8412,30.6819,30.7914,59670.0
2021-11-12 15:10:00,30.93,30.99,30.9,30.99,48454.0,30.7914,30.8512,30.7616,30.8512,48454.0
2021-11-12 15:20:00,30.99,31.0,30.95,30.99,61032.0,30.8512,30.8611,30.8114,30.8512,61032.0
2021-11-12 15:30:00,31.0,31.01,30.95,31.0,81726.0,30.8611,30.8711,30.8114,30.8611,81726.0
2021-11-12 15:40:00,31.0,31.05,30.94,30.96,102454.0,30.8611,30.9109,30.8014,30.8213,102454.0
2021-11-12 15:50:00,30.96,30.97,30.86,30.94,263927.0,30.8213,30.8313,30.7218,30.8014,263927.0
2021-11-15 09:30:00,31.15,31.27,30.83,30.83,81967.0,31.0105,31.1299,30.6919,30.6919,81967.0
2021-11-15 09:40:00,30.8,31.17,30.8,31.09,48191.0,30.662,31.0304,30.662,30.9507,48191.0
2021-11-15 09:50:00,31.1,31.19,31.08,31.15,25362.0,30.9607,31.0503,30.9408,31.0105,25362.0
2021-11-15 10:00:00,31.16,31.16,31.02,31.06,27603.0,31.0204,31.0204,30.881,30.9209,27603.0
2021-11-15 10:10:00,31.06,31.13,31.05,31.09,17200.0,30.9209,30.9905,30.9109,30.9507,17200.0
2021-11-15 10:20:00,31.11,31.18,31.1,31.11,29064.0,30.9706,31.0403,30.9607,30.9706,29064.0
2021-11-15 10:30:00,31.11,31.12,31.01,31.08,28368.0,30.9706,30.9806,30.8711,30.9408,28368.0
2021-11-15 10:40:00,31.09,31.18,31.09,31.18,25552.0,30.9507,31.0403,30.9507,31.0403,25552.0
2021-11-15 10:50:00,31.19,31.23,31.14,31.16,23932.0,31.0503,31.0901,31.0005,31.0204,23932.0
2021-11-15 11:00:00,31.15,31.24,31.15,31.19,24173.0,31.0105,31.1001,31.0105,31.0503,24173.0
2021-11-15 11:10:00,31.18,31.21,31.07,31.08,25482.0,31.0403,31.0702,30.9308,30.9408,25482.0
2021-11-15 11:20:00,31.1,31.14,31.08,31.1,12514.0,30.9607,31.0005,30.9408,30.9607,12514.0
2021-11-15 11:30:00,31.09,31.24,31.05,31.21,32425.0,30.9507,31.1001,30.9109,31.0702,32425.0
2021-11-15 11:40:00,31.2,31.2,31.14,31.19,16211.0,31.0602,31.0602,31.0005,31.0503,16211.0
2021-11-15 11:50:00,31.19,31.21,31.15,31.2,22564.0,31.0503,31.0702,31.0105,31.0602,22564.0
2021-11-15 12:00:00,31.2,31.23,31.19,31.22,19256.0,31.0602,31.0901,31.0503,31.0801,19256.0
2021-11-15 12:10:00,31.22,31.29,31.22,31.28,21165.0,31.0801,31.1498,31.0801,31.1399,21165.0
2021-11-15 12:20:00,31.28,31.29,31.23,31.29,15671.0,31.1399,31.1498,31.0901,31.1498,15671.0
2021-11-15 12:30:00,31.3,31.37,31.3,31.37,17983.0,31.1598,31.2295,31.1598,31.2295,17983.0
2021-11-15 12:40:00,31.37,31.39,31.36,31.37,12729.0,31.2295,31.2494,31.2195,31.2295,12729.0
2021-11-15 12:50:00,31.37,31.4,31.36,31.38,16135.0,31.2295,31.2593,31.2195,31.2394,16135.0
2021-11-15 13:00:00,31.37,31.41,31.33,31.37,17025.0,31.2295,31.2693,31.1897,31.2295,17025.0
2021-11-15 13:10:00,31.37,31.4,31.34,31.37,22977.0,31.2295,31.2593,31.1996,31.2295,22977.0
2021-11-15 13:20:00,31.38,31.38,31.31,31.31,15426.0,31.2394,31.2394,31.1697,31.1697,15426.0
2021-11-15 13:30:00,31.3,31.33,31.28,31.31,21427.0,31.1598,31.1897,31.1399,31.1697,21427.0
2021-11-15 13:40:00,31.31,31.31,31.24,31.28,19357.0,31.1697,31.1697,31.1001,31.1399,19357.0
2021-11-15 13:50:00,31.27,31.29,31.26,31.27,14456.0,31.1299,31.1498,31.12,31.1299,14456.0
2021-11-15 14:00:00,31.28,31.3,31.26,31.28,19312.0,31.1399,31.1598,31.12,31.1399,19312.0
2021-11-15 14:10:00,31.28,31.3,31.26,31.3,21262.0,31.1399,31.1598,31.12,31.1598,21262.0
2021-11-15 14:20:00,31.29,31.39,31.29,31.39,26835.0,31.1498,31.2494,31.1498,31.2494,26835.0
2021-11-15 14:30:00,31.39,31.4,31.3,31.3,19726.0,31.2494,31.2593,31.1598,31.1598,19726.0
2021-11-15 14:40:00,31.31,31.33,31.27,31.3,20538.0,31.1697,31.1897,31.1299,31.1598,20538.0
2021-11-15 14:50:00,31.3,31.33,31.27,31.28,29197.0,31.1598,31.1897,31.1299,31.1399,29197.0
2021-11-15 15:00:00,31.28,31.3,31.07,31.07,35068.0,31.1399,31.1598,30.9308,30.9308,35068.0
2021-11-15 15:10:00,31.07,31.09,31.03,31.08,47490.0,30.9308,30.9507,30.891,30.9408,47490.0
2021-11-15 15:20:00,31.08,31.08,31.03,31.07,43041.0,30.9408,30.9408,30.891,30.9308,43041.0
2021-11-15 15:30:00,31.07,31.1,31.03,31.04,54577.0,30.9308,30.9607,30.891,30.901,54577.0
2021-11-15 15:40:00,31.04,31.05,30.96,30.98,76744.0,30.901,30.9109,30.8213,30.8412,76744.0
2021-11-15 15:50:00,30.97,30.97,30.82,30.89,304520.0,30.8313,30.8313,30.6819,30.7516,304520.0
2021-11-16 09:30:00,31.25,31.29,30.67,30.8,291311.0,31.11,31.1498,30.5326,30.662,291311.0
2021-11-16 09:40:00,30.79,31.13,30.75,31.01,178640.0,30.6521,30.9905,30.6123,30.8711,178640.0
2021-11-16 09:50:00,31.01,31.11,30.89,30.9,113898.0,30.8711,30.9706,30.7516,30.7616,113898.0
2021-11-16 10:00:00,30.9,31.03,30.66,30.68,80648.0,30.7616,30.891,30.5227,30.5426,80648.0
2021-11-16 10:10:00,30.67,30.7,30.59,30.67,76119.0,30.5326,30.5625,30.453,30.5326,76119.0
2021-11-16 10:20:00,30.67,30.7,30.54,30.58,77301.0,30.5326,30.5625,30.4032,30.443,77301.0
2021-11-16 10:30:00,30.57,30.74,30.53,30.61,53363.0,30.4331,30.6023,30.3932,30.4729,53363.0
2021-11-16 10:40:00,30.61,30.61,30.36,30.36,59500.0,30.4729,30.4729,30.224,30.224,59500.0
2021-11-16 10:50:00,30.36,30.41,30.3,30.41,77247.0,30.224,30.2738,30.1643,30.2738,77247.0
2021-11-16 11:00:00,30.42,30.43,30.37,30.43,36637.0,30.2837,30.2937,30.234,30.2937,36637.0
2021-11-16 11:10:00,30.44,30.59,30.44,30.5,61395.0,30.3036,30.453,30.3036,30.3634,61395.0
2021-11-16 11:20:00,30.5,30.5,30.41,30.48,32611.0,30.3634,30.3634,30.2738,30.3435,32611.0
2021-11-16 11:30:00,30.48,30.48,30.31,30.35,52611.0,30.3435,30.3435,30.1742,30.214,52611.0
2021-11-16 11:40:00,30.33,30.39,30.31,30.37,47739.0,30.1941,30.2539,30.1742,30.234,47739.0
2021-11-16 11:50:00,30.37,30.39,30.32,30.36,37593.0,30.234,30.2539,30.1842,30.224,37593.0
2021-11-16 12:00:00,30.36,30.41,30.34,30.38,28719.0,30.224,30.2738,30.2041,30.2439,28719.0
2021-11-16 12:10:00,30.38,30.4,30.21,30.24,146367.0,30.2439,30.2638,30.0747,30.1045,146367.0
2021-11-16 12:20:00,30.23,30.32,30.21,30.28,29896.0,30.0946,30.1842,30.0747,30.1444,29896.0
2021-11-16 12:30:00,30.28,30.28,30.19,30.21,34460.0,30.1444,30.1444,30.0548,30.0747,34460.0
2021-11-16 12:40:00,30.2,30.26,30.19,30.22,39104.0,30.0647,30.1244,30.0548,30.0846,39104.0
2021-11-16 12:50:00,30.23,30.25,30.19,30.24,55056.0,30.0946,30.1145,30.0548,30.1045,55056.0
2021-11-16 13:00:00,30.24,30.24,30.16,30.17,50686.0,30.1045,30.1045,30.0249,30.0348,50686.0
2021-11-16 13:10:00,30.17,30.17,30.06,30.09,47812.0,30.0348,30.0348,29.9253,29.9552,47812.0
2021-11-16 13:20:00,30.1,30.11,30.02,30.04,45829.0,29.9652,29.9751,29.8855,29.9054,45829.0
2021-11-16 13:30:00,30.05,30.07,29.97,29.98,64572.0,29.9154,29.9353,29.8357,29.8457,64572.0
2021-11-16 13:40:00,29.98,30.01,29.95,29.99,26526.0,29.8457,29.8756,29.8158,29.8557,26526.0
2021-11-16 13:50:00,29.99,30.01,29.94,29.96,36544.0,29.8557,29.8756,29.8059,29.8258,36544.0
2021-11-16 14:00:00,29.96,29.99,29.91,29.91,92015.0,29.8258,29.8557,29.776,29.776,92015.0
2021-11-16 14:10:00,29.91,29.94,29.89,29.92,40299.0,29.776,29.8059,29.7561,29.786,40299.0
2021-11-16 14:20:00,29.92,30.0,29.91,30.0,33178.0,29.786,29.8656,29.776,29.8656,33178.0
2021-11-16 14:30:00,30.0,30.03,29.92,29.98,49864.0,29.8656,29.8955,29.786,29.8457,49864.0
2021-11-16 14:40:00,29.98,30.06,29.95,30.04,49727.0,29.8457,29.9253,29.8158,29.9054,49727.0
2021-11-16 14:50:00,30.04,30.04,29.94,30.01,62501.0,29.9054,29.9054,29.8059,29.8756,62501.0
2021-11-16 15:00:00,30.01,30.04,29.98,29.99,50479.0,29.8756,29.9054,29.8457,29.8557,50479.0
2021-11-16 15:10:00,29.99,30.02,29.95,29.96,64799.0,29.8557,29.8855,29.8158,29.8258,64799.0
2021-11-16 15:20:00,29.97,30.04,29.95,29.98,80105.0,29.8357,29.9054,29.8158,29.8457,80105.0
2021-11-16 15:30:00,29.98,30.07,29.98,30.04,131071.0,29.8457,29.9353,29.8457,29.9054,131071.0
2021-11-16 15:40:00,30.04,30.04,29.95,29.98,152140.0,29.9054,29.9054,29.8158,29.8457,152140.0
2021-11-16 15:50:00,29.97,29.99,29.9,29.98,441909.0,29.8357,29.8557,29.7661,29.8457,441909.0
2021-11-17 09:30:00,29.8,29.91,29.59,29.64,69586.0,29.6665,29.776,29.4574,29.5072,69586.0
2021-11-17 09:40:00,29.61,29.92,29.48,29.91,113857.0,29.4774,29.786,29.3479,29.776,113857.0
2021-11-17 09:50:00,29.9,29.93,29.59,29.6,108445.0,29.7661,29.7959,29.4574,29.4674,108445.0
2021-11-17 10:00:00,29.6,29.73,29.52,29.54,52635.0,29.4674,29.5968,29.3878,29.4077,52635.0
2021-11-17 10:10:00,29.56,29.64,29.5,29.59,56073.0,29.4276,29.5072,29.3679,29.4574,56073.0
2021-11-17 10:20:00,29.58,29.61,29.44,29.45,54434.0,29.4475,29.4774,29.3081,29.3181,54434.0
2021-11-17 10:30:00,29.45,29.66,29.45,29.65,48559.0,29.3181,29.5271,29.3181,29.5172,48559.0
2021-11-17 10:40:00,29.66,29.66,29.36,29.38,23417.0,29.5271,29.5271,29.2285,29.2484,23417.0
2021-11-17 10:50:00,29.39,29.4,29.34,29.35,45356.0,29.2583,29.2683,29.2086,29.2185,45356.0
2021-11-17 11:00:00,29.34,29.42,29.34,29.42,25335.0,29.2086,29.2882,29.2086,29.2882,25335.0
2021-11-17 11:10:00,29.41,29.52,29.4,29.46,51309.0,29.2783,29.3878,29.2683,29.328,51309.0
2021-11-17 11:20:00,29.47,29.48,29.37,29.45,34387.0,29.338,29.3479,29.2384,29.3181,34387.0
2021-11-17 11:30:00,29.44,29.5,29.43,29.5,25684.0,29.3081,29.3679,29.2982,29.3679,25684.0
2021-11-17 11:40:00,29.51,29.55,29.49,29.53,25233.0,29.3778,29.4176,29.3579,29.3977,25233.0
2021-11-17 11:50:00,29.53,29.56,29.44,29.48,32951.0,29.3977,29.4276,29.3081,29.3479,32951.0
2021-11-17 12:00:00,29.49,29.49,29.41,29.41,28599.0,29.3579,29.3579,29.2783,29.2783,28599.0
2021-11-17 12:10:00,29.41,29.43,29.37,29.39,21126.0,29.2783,29.2982,29.2384,29.2583,21126.0
2021-11-17 12:20:00,29.39,29.41,29.33,29.34,26422.0,29.2583,29.2783,29.1986,29.2086,26422.0
2021-11-17 12:30:00,29.35,29.36,29.28,29.35,34777.0,29.2185,29.2285,29.1488,29.2185,34777.0
2021-11-17 12:40:00,29.35,29.37,29.3,29.32,24248.0,29.2185,29.2384,29.1687,29.1887,24248.0
2021-11-17 12:50:00,29.32,29.32,29.24,29.26,33921.0,29.1887,29.1887,29.109,29.1289,33921.0
2021-11-17 13:00:00,29.27,29.32,29.25,29.25,21934.0,29.1389,29.1887,29.119,29.119,21934.0
2021-11-17 13:10:00,29.25,29.26,28.98,29.02,122041.0,29.119,29.1289,28.8502,28.89,122041.0
2021-11-17 13:20:00,29.02,29.11,29.0,29.07,72098.0,28.89,28.9796,28.8701,28.9398,72098.0
2021-11-17 13:30:00,29.08,29.1,28.95,28.96,56218.0,28.9497,28.9696,28.8203,28.8303,56218.0
2021-11-17 13:40:00,28.96,29.14,28.92,29.14,96710.0,28.8303,29.0095,28.7904,29.0095,96710.0
2021-11-17 13:50:00,29.17,29.18,29.09,29.17,60864.0,29.0393,29.0493,28.9597,29.0393,60864.0
2021-11-17 14:00:00,29.17,29.25,29.15,29.18,53226.0,29.0393,29.119,29.0194,29.0493,53226.0
2021-11-17 14:10:00,29.16,29.19,29.12,29.18,48701.0,29.0294,29.0592,28.9896,29.0493,48701.0
2021-11-17 14:20:00,29.18,29.27,29.14,29.27,37576.0,29.0493,29.1389,29.0095,29.1389,37576.0
2021-11-17 14:30:00,29.27,29.31,29.25,29.27,95806.0,29.1389,29.1787,29.119,29.1389,95806.0
2021-11-17 14:40:00,29.27,29.28,29.19,29.22,80792.0,29.1389,29.1488,29.0592,29.0891,80792.0
2021-11-17 14:50:00,29.23,29.29,29.18,29.23,39628.0,29.0991,29.1588,29.0493,29.0991,39628.0
2021-11-17 15:00:00,29.22,29.23,29.18,29.21,58045.0,29.0891,29.0991,29.0493,29.0792,58045.0
2021-11-17 15:10:00,29.21,29.27,29.21,29.25,58362.0,29.0792,29.1389,29.0792,29.119,58362.0
2021-11-17 15:20:00,29.25,29.31,29.22,29.29,46414.0,29.119,29.1787,29.0891,29.1588,46414.0
2021-11-17 15:30:00,29.29,29.3,29.22,29.28,67219.0,29.1588,29.1687,29.0891,29.1488,67219.0
2021-11-17 15:40:00,29.28,29.33,29.24,29.32,89118.0,29.1488,29.1986,29.109,29.1887,89118.0
2021-11-17 15:50:00,29.32,29.48,29.32,29.38,302347.0,29.1887,29.3479,29.1887,29.2484,302347.0
2021-11-18 09:30:00,28.61,29.28,28.61,29.12,202756.0,28.4818,29.1488,28.4818,28.9896,202756.0
2021-11-18 09:40:00,29.13,29.29,29.05,29.08,187459.0,28.9995,29.1588,28.9199,28.9497,187459.0
2021-11-18 09:50:00,29.08,29.11,29.0,29.04,105239.0,28.9497,28.9796,28.8701,28.9099,105239.0
2021-11-18 10:00:00,29.05,29.05,28.81,28.93,202649.0,28.9199,28.9199,28.6809,28.8004,202649.0
2021-11-18 10:10:00,28.93,28.94,28.72,28.84,256234.0,28.8004,28.8104,28.5913,28.7108,256234.0
2021-11-18 10:20:00,28.82,29.02,28.8,29.01,35275.0,28.6909,28.89,28.671,28.88,35275.0
2021-11-18 10:30:00,29.03,29.11,28.96,28.98,62641.0,28.9,28.9796,28.8303,28.8502,62641.0
2021-11-18 10:40:00,28.98,29.1,28.98,29.05,38989.0,28.8502,28.9696,28.8502,28.9199,38989.0
2021-11-18 10:50:00,29.07,29.15,29.02,29.13,73575.0,28.9398,29.0194,28.89,28.9995,73575.0
2021-11-18 11:00:00,29.13,29.21,29.01,29.2,80770.0,28.9995,29.0792,28.88,29.0692,80770.0
2021-11-18 11:10:00,29.21,29.37,29.2,29.36,106544.0,29.0792,29.2384,29.0692,29.2285,106544.0
2021-11-18 11:20:00,29.37,29.46,29.35,29.41,101971.0,29.2384,29.328,29.2185,29.2783,101971.0
2021-11-18 11:30:00,29.41,29.56,29.32,29.5,113459.0,29.2783,29.4276,29.1887,29.3679,113459.0
2021-11-18 11:40:00,29.51,29.56,29.5,29.5,37345.0,29.3778,29.4276,29.3679,29.3679,37345.0
2021-11-18 11:50:00,29.51,29.55,29.5,29.54,21915.0,29.3778,29.4176,29.3679,29.4077,21915.0
2021-11-18 12:00:00,29.53,29.54,29.42,29.42,21247.0,29.3977,29.4077,29.2882,29.2882,21247.0
2021-11-18 12:10:00,29.41,29.5,29.41,29.42,22017.0,29.2783,29.3679,29.2783,29.2882,22017.0
2021-11-18 12:20:00,29.42,29.42,29.35,29.36,42523.0,29.2882,29.2882,29.2185,29.2285,42523.0
2021-11-18 12:30:00,29.37,29.4,29.32,29.33,26584.0,29.2384,29.2683,29.1887,29.1986,26584.0
2021-11-18 12:40:00,29.33,29.38,29.3,29.3,25171.0,29.1986,29.2484,29.1687,29.1687,25171.0
2021-11-18 12:50:00,29.29,29.31,29.23,29.23,17356.0,29.1588,29.1787,29.0991,29.0991,17356.0
2021-11-18 13:00:00,29.23,29.25,29.12,29.12,53182.0,29.0991,29.119,28.9896,28.9896,53182.0
2021-11-18 13:10:00,29.1,29.13,29.02,29.06,39216.0,28.9696,28.9995,28.89,28.9298,39216.0
2021-11-18 13:20:00,29.05,29.09,28.95,28.97,42068.0,28.9199,28.9597,28.8203,28.8402,42068.0
2021-11-18 13:30:00,28.96,29.0,28.91,28.97,39332.0,28.8303,28.8701,28.7805,28.8402,39332.0
2021-11-18 13:40:00,28.96,29.0,28.95,28.99,31856.0,28.8303,28.8701,28.8203,28.8601,31856.0
2021-11-18 13:50:00,28.99,29.09,28.98,29.08,24313.0,28.8601,28.9597,28.8502,28.9497,24313.0
2021-11-18 14:00:00,29.07,29.13,29.04,29.1,28058.0,28.9398,28.9995,28.9099,28.9696,28058.0
2021-11-18 14:10:00,29.08,29.11,29.05,29.1,18397.0,28.9497,28.9796,28.9199,28.9696,18397.0
2021-11-18 14:20:00,29.1,29.15,29.1,29.13,37435.0,28.9696,29.0194,28.9696,28.9995,37435.0
2021-11-18 14:30:00,29.12,29.21,29.12,29.19,42188.0,28.9896,29.0792,28.9896,29.0592,42188.0
2021-11-18 14:40:00,29.2,29.24,29.19,29.22,51671.0,29.0692,29.109,29.0592,29.0891,51671.0
2021-11-18 14:50:00,29.21,29.36,29.21,29.34,56652.0,29.0792,29.2285,29.0792,29.2086,56652.0
2021-11-18 15:00:00,29.32,29.4,29.29,29.4,52596.0,29.1887,29.2683,29.1588,29.2683,52596.0
2021-11-18 15:10:00,29.4,29.43,29.34,29.42,53288.0,29.2683,29.2982,29.2086,29.2882,53288.0
2021-11-18 15:20:00,29.42,29.43,29.37,29.42,43823.0,29.2882,29.2982,29.2384,29.2882,43823.0
2021-11-18 15:30:00,29.41,29.44,29.34,29.35,97049.0,29.2783,29.3081,29.2086,29.2185,97049.0
2021-11-18 15:40:00,29.36,29.41,29.3,29.32,110005.0,29.2285,29.2783,29.1687,29.1887,110005.0
2021-11-18 15:50:00,29.32,29.48,29.32,29.44,343499.0,29.1887,29.3479,29.1887,29.3081,343499.0
2021-11-19 09:30:00,29.19,29.49,29.15,29.31,147723.0,29.0592,29.3579,29.0194,29.1787,147723.0
2021-11-19 09:40:00,29.32,29.79,29.32,29.51,128546.0,29.1887,29.6566,29.1887,29.3778,128546.0
2021-11-19 09:50:00,29.52,29.52,29.11,29.18,62183.0,29.3878,29.3878,28.9796,29.0493,62183.0
2021-11-19 10:00:00,29.19,29.22,29.09,29.2,63066.0,29.0592,29.0891,28.9597,29.0692,63066.0
2021-11-19 10:10:00,29.2,29.28,29.1,29.22,118195.0,29.0692,29.1488,28.9696,29.0891,118195.0
2021-11-19 10:20:00,29.23,29.31,29.13,29.3,202452.0,29.0991,29.1787,28.9995,29.1687,202452.0
2021-11-19 10:30:00,29.29,29.42,29.25,29.31,144657.0,29.1588,29.2882,29.119,29.1787,144657.0
2021-11-19 10:40:00,29.33,29.4,29.26,29.36,215424.0,29.1986,29.2683,29.1289,29.2285,215424.0
2021-11-19 10:50:00,29.36,29.42,29.26,29.26,64011.0,29.2285,29.2882,29.1289,29.1289,64011.0
2021-11-19 11:00:00,29.27,29.29,29.14,29.19,75531.0,29.1389,29.1588,29.0095,29.0592,75531.0
2021-11-19 11:10:00,29.19,29.27,29.18,29.24,29307.0,29.0592,29.1389,29.0493,29.109,29307.0
2021-11-19 11:20:00,29.23,29.31,29.23,29.29,44194.0,29.0991,29.1787,29.0991,29.1588,44194.0
2021-11-19 11:30:00,29.29,29.43,29.29,29.43,20564.0,29.1588,29.2982,29.1588,29.2982,20564.0
2021-11-19 11:40:00,29.42,29.52,29.4,29.52,47405.0,29.2882,29.3878,29.2683,29.3878,47405.0
2021-11-19 11:50:00,29.52,29.52,29.37,29.38,24800.0,29.3878,29.3878,29.2384,29.2484,24800.0
2021-11-19 12:00:00,29.38,29.38,29.25,29.29,47269.0,29.2484,29.2484,29.119,29.1588,47269.0
2021-11-19 12:10:00,29.29,29.32,29.23,29.3,35040.0,29.1588,29.1887,29.0991,29.1687,35040.0
2021-11-19 12:20:00,29.3,29.33,29.27,29.3,19568.0,29.1687,29.1986,29.1389,29.1687,19568.0
2021-11-19 12:30:00,29.3,29.39,29.3,29.33,50399.0,29.1687,29.2583,29.1687,29.1986,50399.0
2021-11-19 12:40:00,29.33,29.34,29.23,29.23,22563.0,29.1986,29.2086,29.0991,29.0991,22563.0
2021-11-19 12:50:00,29.23,29.26,29.22,29.22,21399.0,29.0991,29.1289,29.0891,29.0891,21399.0
2021-11-19 13:00:00,29.23,29.25,29.18,29.19,16410.0,29.0991,29.119,29.0493,29.0592,16410.0
2021-11-19 13:10:00,29.2,29.22,29.12,29.15,31044.0,29.0692,29.0891,28.9896,29.0194,31044.0
2021-11-19 13:20:00,29.15,29.18,29.1,29.13,42321.0,29.0194,29.0493,28.9696,28.9995,42321.0
2021-11-19 13:30:00,29.12,29.13,29.07,29.09,25283.0,28.9896,28.9995,28.9398,28.9597,25283.0
2021-11-19 13:40:00,29.09,29.09,29.03,29.04,24368.0,28.9597,28.9597,28.9,28.9099,24368.0
2021-11-19 13:50:00,29.04,29.11,28.99,29.0,89572.0,28.9099,28.9796,28.8601,28.8701,89572.0
2021-11-19 14:00:00,29.01,29.02,28.93,28.95,72576.0,28.88,28.89,28.8004,28.8203,72576.0
2021-11-19 14:10:00,28.95,29.01,28.93,28.98,40516.0,28.8203,28.88,28.8004,28.8502,40516.0
2021-11-19 14:20:00,28.98,28.98,28.91,28.97,32131.0,28.8502,28.8502,28.7805,28.8402,32131.0
2021-11-19 14:30:00,28.97,29.04,28.92,29.04,42992.0,28.8402,28.9099,28.7904,28.9099,42992.0
2021-11-19 14:40:00,29.04,29.04,28.94,28.99,71640.0,28.9099,28.9099,28.8104,28.8601,71640.0
2021-11-19 14:50:00,28.97,29.05,28.97,29.03,39846.0,28.8402,28.9199,28.8402,28.9,39846.0
2021-11-19 15:00:00,29.03,29.04,28.97,29.0,56101.0,28.9,28.9099,28.8402,28.8701,56101.0
2021-11-19 15:10:00,29.01,29.01,28.94,28.96,66508.0,28.88,28.88,28.8104,28.8303,66508.0
2021-11-19 15:20:00,28.96,28.96,28.89,28.92,69191.0,28.8303,28.8303,28.7606,28.7904,69191.0
2021-11-19 15:30:00,28.93,28.94,28.88,28.89,105746.0,28.8004,28.8104,28.7506,28.7606,105746.0
2021-11-19 15:40:00,28.89,28.9,28.84,28.88,138618.0,28.7606,28.7705,28.7108,28.7506,138618.0
2021-11-19 15:50:00,28.88,29.04,28.86,29.03,457438.0,28.7506,28.9099,28.7307,28.9,457438.0
2021-11-22 09:30:00,28.99,29.37,28.95,29.31,141653.0,28.8601,29.2384,28.8203,29.1787,141653.0
2021-11-22 09:40:00,29.28,29.29,28.99,29.04,153232.0,29.1488,29.1588,28.8601,28.9099,153232.0
2021-11-22 09:50:00,29.05,29.17,28.99,29.0,22733.0,28.9199,29.0393,28.8601,28.8701,22733.0
2021-11-22 10:00:00,29.0,29.21,28.98,29.19,56079.0,28.8701,29.0792,28.8502,29.0592,56079.0
2021-11-22 10:10:00,29.18,29.2,29.03,29.03,39024.0,29.0493,29.0692,28.9,28.9,39024.0
2021-11-22 10:20:00,29.04,29.04,28.78,28.85,84702.0,28.9099,28.9099,28.6511,28.7208,84702.0
2021-11-22 10:30:00,28.84,28.95,28.83,28.86,37005.0,28.7108,28.8203,28.7009,28.7307,37005.0
2021-11-22 10:40:00,28.87,28.93,28.79,28.85,49781.0,28.7407,28.8004,28.661,28.7208,49781.0
2021-11-22 10:50:00,28.83,28.87,28.8,28.81,77568.0,28.7009,28.7407,28.671,28.6809,77568.0
2021-11-22 11:00:00,28.81,29.02,28.81,29.01,44727.0,28.6809,28.89,28.6809,28.88,44727.0
2021-11-22 11:10:00,29.01,29.06,28.96,28.97,34163.0,28.88,28.9298,28.8303,28.8402,34163.0
2021-11-22 11:20:00,28.96,28.98,28.85,28.88,32456.0,28.8303,28.8502,28.7208,28.7506,32456.0
2021-11-22 11:30:00,28.89,28.9,28.82,28.82,39534.0,28.7606,28.7705,28.6909,28.6909,39534.0
2021-11-22 11:40:00,28.83,28.83,28.72,28.73,38999.0,28.7009,28.7009,28.5913,28.6013,38999.0
2021-11-22 11:50:00,28.74,28.82,28.71,28.79,54489.0,28.6113,28.6909,28.5814,28.661,54489.0
2021-11-22 12:00:00,28.77,28.93,28.76,28.86,41105.0,28.6411,28.8004,28.6312,28.7307,41105.0
2021-11-22 12:10:00,28.89,28.94,28.88,28.92,30110.0,28.7606,28.8104,28.7506,28.7904,30110.0
2021-11-22 12:20:00,28.91,29.06,28.88,29.06,26327.0,28.7805,28.9298,28.7506,28.9298,26327.0
2021-11-22 12:30:00,29.06,29.18,29.05,29.1,25368.0,28.9298,29.0493,28.9199,28.9696,25368.0
2021-11-22 12:40:00,29.1,29.15,29.08,29.14,22498.0,28.9696,29.0194,28.9497,29.0095,22498.0
2021-11-22 12:50:00,29.14,29.14,28.98,29.1,54250.0,29.0095,29.0095,28.8502,28.9696,54250.0
2021-11-22 13:00:00,29.09,29.1,29.04,29.07,20272.0,28.9597,28.9696,28.9099,28.9398,20272.0
2021-11-22 13:10:00,29.07,29.13,29.07,29.09,31795.0,28.9398,28.9995,28.9398,28.9597,31795.0
2021-11-22 13:20:00,29.09,29.13,29.02,29.05,41471.0,28.9597,28.9995,28.89,28.9199,41471.0
2021-11-22 13:30:00,29.07,29.08,28.96,29.01,39498.0,28.9398,28.9497,28.8303,28.88,39498.0
2021-11-22 13:40:00,29.01,29.05,28.97,29.03,28777.0,28.88,28.9199,28.8402,28.9,28777.0
2021-11-22 13:50:00,29.03,29.09,28.98,29.0,32396.0,28.9,28.9597,28.8502,28.8701,32396.0
2021-11-22 14:00:00,29.0,29.07,28.95,29.04,50226.0,28.8701,28.9398,28.8203,28.9099,50226.0
2021-11-22 14:10:00,29.03,29.09,28.97,28.98,33932.0,28.9,28.9597,28.8402,28.8502,33932.0
2021-11-22 14:20:00,28.98,28.99,28.92,28.96,41106.0,28.8502,28.8601,28.7904,28.8303,41106.0
2021-11-22 14:30:00,28.95,29.04,28.94,28.98,46587.0,28.8203,28.9099,28.8104,28.8502,46587.0
2021-11-22 14:40:00,28.98,29.03,28.96,28.98,37575.0,28.8502,28.9,28.8303,28.8502,37575.0
2021-11-22 14:50:00,28.98,29.08,28.97,29.08,50882.0,28.8502,28.9497,28.8402,28.9497,50882.0
2021-11-22 15:00:00,29.08,29.22,29.03,29.21,63424.0,28.9497,29.0891,28.9,29.0792,63424.0
2021-11-22 15:10:00,29.24,29.29,29.22,29.27,39251.0,29.109,29.1588,29.0891,29.1389,39251.0
2021-11-22 15:20:00,29.27,29.35,29.26,29.32,45101.0,29.1389,29.2185,29.1289,29.1887,45101.0
2021-11-22 15:30:00,29.32,29.55,29.32,29.46,98048.0,29.1887,29.4176,29.1887,29.328,98048.0
2021-11-22 15:40:00,29.46,29.46,29.34,29.36,100848.0,29.328,29.328,29.2086,29.2285,100848.0
2021-11-22 15:50:00,29.35,29.37,29.21,29.22,282623.0,29.2185,29.2384,29.0792,29.0891,282623.0
2021-11-23 09:30:00,29.33,29.58,29.16,29.34,71517.0,29.1986,29.4475,29.0294,29.2086,71517.0
2021-11-23 09:40:00,29.33,29.77,29.33,29.61,242059.0,29.1986,29.6366,29.1986,29.4774,242059.0
2021-11-23 09:50:00,29.59,29.7,29.42,29.66,102289.0,29.4574,29.567,29.2882,29.5271,102289.0
2021-11-23 10:00:00,29.67,29.72,29.46,29.46,34616.0,29.5371,29.5869,29.328,29.328,34616.0
2021-11-23 10:10:00,29.46,29.53,29.42,29.53,26100.0,29.328,29.3977,29.2882,29.3977,26100.0
2021-11-23 10:20:00,29.52,29.52,29.24,29.24,18412.0,29.3878,29.3878,29.109,29.109,18412.0
2021-11-23 10:30:00,29.26,29.34,29.0,29.09,33904.0,29.1289,29.2086,28.8701,28.9597,33904.0
2021-11-23 10:40:00,29.1,29.3,29.09,29.26,26217.0,28.9696,29.1687,28.9597,29.1289,26217.0
2021-11-23 10:50:00,29.25,29.28,29.18,29.19,60539.0,29.119,29.1488,29.0493,29.0592,60539.0
2021-11-23 11:00:00,29.19,29.19,29.05,29.17,32144.0,29.0592,29.0592,28.9199,29.0393,32144.0
2021-11-23 11:10:00,29.2,29.29,29.17,29.21,19081.0,29.0692,29.1588,29.0393,29.0792,19081.0
2021-11-23 11:20:00,29.2,29.2,29.13,29.19,31577.0,29.0692,29.0692,28.9995,29.0592,31577.0
2021-11-23 11:30:00,29.2,29.28,29.18,29.27,39917.0,29.0692,29.1488,29.0493,29.1389,39917.0
2021-11-23 11:40:00,29.26,29.26,29.06,29.16,27889.0,29.1289,29.1289,28.9298,29.0294,27889.0
2021-11-23 11:50:00,29.17,29.19,29.02,29.14,47833.0,29.0393,29.0592,28.89,29.0095,47833.0
2021-11-23 12:00:00,29.12,29.14,29.0,29.11,22931.0,28.9896,29.0095,28.8701,28.9796,22931.0
2021-11-23 12:10:00,29.15,29.2,29.12,29.19,20584.0,29.0194,29.0692,28.9896,29.0592,20584.0
2021-11-23 12:20:00,29.19,29.38,29.18,29.36,22752.0,29.0592,29.2484,29.0493,29.2285,22752.0
2021-11-23 12:30:00,29.37,29.5,29.35,29.45,28054.0,29.2384,29.3679,29.2185,29.3181,28054.0
2021-11-23 12:40:00,29.46,29.49,29.41,29.48,30191.0,29.328,29.3579,29.2783,29.3479,30191.0
2021-11-23 12:50:00,29.48,29.51,29.47,29.5,23835.0,29.3479,29.3778,29.338,29.3679,23835.0
2021-11-23 13:00:00,29.49,29.65,29.49,29.6,26409.0,29.3579,29.5172,29.3579,29.4674,26409.0
2021-11-23 13:10:00,29.58,29.59,29.43,29.44,24630.0,29.4475,29.4574,29.2982,29.3081,24630.0
2021-11-23 13:20:00,29.43,29.44,29.33,29.37,12169.0,29.2982,29.3081,29.1986,29.2384,12169.0
2021-11-23 13:30:00,29.35,29.38,29.29,29.29,23435.0,29.2185,29.2484,29.1588,29.1588,23435.0
2021-11-23 13:40:00,29.28,29.39,29.28,29.37,22971.0,29.1488,29.2583,29.1488,29.2384,22971.0
2021-11-23 13:50:00,29.38,29.44,29.38,29.42,26398.0,29.2484,29.3081,29.2484,29.2882,26398.0
2021-11-23 14:00:00,29.42,29.48,29.37,29.41,22119.0,29.2882,29.3479,29.2384,29.2783,22119.0
2021-11-23 14:10:00,29.4,29.4,29.22,29.23,13610.0,29.2683,29.2683,29.0891,29.0991,13610.0
2021-11-23 14:20:00,29.23,29.36,29.23,29.32,14351.0,29.0991,29.2285,29.0991,29.1887,14351.0
2021-11-23 14:30:00,29.33,29.35,29.27,29.31,17921.0,29.1986,29.2185,29.1389,29.1787,17921.0
2021-11-23 14:40:00,29.32,29.34,29.27,29.33,23740.0,29.1887,29.2086,29.1389,29.1986,23740.0
2021-11-23 14:50:00,29.31,29.33,29.27,29.31,15323.0,29.1787,29.1986,29.1389,29.1787,15323.0
2021-11-23 15:00:00,29.31,29.31,29.23,29.26,17075.0,29.1787,29.1787,29.0991,29.1289,17075.0
2021-11-23 15:10:00,29.25,29.25,29.17,29.17,30343.0,29.119,29.119,29.0393,29.0393,30343.0
2021-11-23 15:20:00,29.17,29.2,29.16,29.16,31824.0,29.0393,29.0692,29.0294,29.0294,31824.0
2021-11-23 15:30:00,29.16,29.25,29.15,29.24,40583.0,29.0294,29.119,29.0194,29.109,40583.0
2021-11-23 15:40:00,29.24,29.28,29.21,29.23,51577.0,29.109,29.1488,29.0792,29.0991,51577.0
2021-11-23 15:50:00,29.23,29.29,29.2,29.29,146554.0,29.0991,29.1588,29.0692,29.1588,146554.0
2021-11-24 09:30:00,28.95,29.12,28.66,28.81,116961.0,28.8203,28.9896,28.5316,28.6809,116961.0
2021-11-24 09:40:00,28.81,29.05,28.78,29.05,57757.0,28.6809,28.9199,28.6511,28.9199,57757.0
2021-11-24 09:50:00,29.07,29.15,29.02,29.04,56538.0,28.9398,29.0194,28.89,28.9099,56538.0
2021-11-24 10:00:00,29.04,29.08,28.89,29.0,165942.0,28.9099,28.9497,28.7606,28.8701,165942.0
2021-11-24 10:10:00,29.0,29.18,28.99,29.17,42829.0,28.8701,29.0493,28.8601,29.0393,42829.0
2021-11-24 10:20:00,29.17,29.34,29.16,29.28,55673.0,29.0393,29.2086,29.0294,29.1488,55673.0
2021-11-24 10:30:00,29.28,29.43,29.28,29.38,103389.0,29.1488,29.2982,29.1488,29.2484,103389.0
2021-11-24 10:40:00,29.39,29.39,29.26,29.34,86641.0,29.2583,29.2583,29.1289,29.2086,86641.0
2021-11-24 10:50:00,29.34,29.37,29.25,29.28,55761.0,29.2086,29.2384,29.119,29.1488,55761.0
2021-11-24 11:00:00,29.28,29.36,29.22,29.35,51967.0,29.1488,29.2285,29.0891,29.2185,51967.0
2021-11-24 11:10:00,29.35,29.45,29.34,29.38,54401.0,29.2185,29.3181,29.2086,29.2484,54401.0
2021-11-24 11:20:00,29.39,29.4,29.32,29.38,42153.0,29.2583,29.2683,29.1887,29.2484,42153.0
2021-11-24 11:30:00,29.37,29.39,29.31,29.36,38281.0,29.2384,29.2583,29.1787,29.2285,38281.0
2021-11-24 11:40:00,29.36,29.45,29.35,29.44,38199.0,29.2285,29.3181,29.2185,29.3081,38199.0
2021-11-24 11:50:00,29.44,29.44,29.19,29.19,95513.0,29.3081,29.3081,29.0592,29.0592,95513.0
2021-11-24 12:00:00,29.18,29.19,29.12,29.16,29582.0,29.0493,29.0592,28.9896,29.0294,29582.0
2021-11-24 12:10:00,29.16,29.16,29.08,29.09,50222.0,29.0294,29.0294,28.9497,28.9597,50222.0
2021-11-24 12:20:00,29.09,29.11,29.0,29.08,32525.0,28.9597,28.9796,28.8701,28.9497,32525.0
2021-11-24 12:30:00,29.1,29.11,29.04,29.09,24926.0,28.9696,28.9796,28.9099,28.9597,24926.0
2021-11-24 12:40:00,29.09,29.14,29.06,29.12,32082.0,28.9597,29.0095,28.9298,28.9896,32082.0
2021-11-24 12:50:00,29.12,29.16,29.09,29.14,57394.0,28.9896,29.0294,28.9597,29.0095,57394.0
2021-11-24 13:00:00,29.14,29.16,29.08,29.15,57637.0,29.0095,29.0294,28.9497,29.0194,57637.0
2021-11-24 13:10:00,29.15,29.16,29.11,29.11,32108.0,29.0194,29.0294,28.9796,28.9796,32108.0
2021-11-24 13:20:00,29.12,29.12,29.04,29.09,23877.0,28.9896,28.9896,28.9099,28.9597,23877.0
2021-11-24 13:30:00,29.08,29.11,29.04,29.05,116851.0,28.9497,28.9796,28.9099,28.9199,116851.0
2021-11-24 13:40:00,29.05,29.07,29.01,29.06,36844.0,28.9199,28.9398,28.88,28.9298,36844.0
2021-11-24 13:50:00,29.05,29.06,29.02,29.03,15720.0,28.9199,28.9298,28.89,28.9,15720.0
2021-11-24 14:00:00,29.03,29.05,28.95,28.99,62051.0,28.9,28.9199,28.8203,28.8601,62051.0
2021-11-24 14:10:00,28.98,29.01,28.94,29.01,29706.0,28.8502,28.88,28.8104,28.88,29706.0
2021-11-24 14:20:00,29.01,29.07,29.0,29.07,39545.0,28.88,28.9398,28.8701,28.9398,39545.0
2021-11-24 14:30:00,29.07,29.21,29.07,29.2,39412.0,28.9398,29.0792,28.9398,29.0692,39412.0
2021-11-24 14:40:00,29.2,29.35,29.19,29.27,73960.0,29.0692,29.2185,29.0592,29.1389,73960.0
2021-11-24 14:50:00,29.27,29.3,29.22,29.27,37565.0,29.1389,29.1687,29.0891,29.1389,37565.0
2021-11-24 15:00:00,29.27,29.31,29.25,29.3,51589.0,29.1389,29.1787,29.119,29.1687,51589.0
2021-11-24 15:10:00,29.3,29.34,29.27,29.3,46206.0,29.1687,29.2086,29.1389,29.1687,46206.0
2021-11-24 15:20:00,29.32,29.33,29.18,29.19,96884.0,29.1887,29.1986,29.0493,29.0592,96884.0
2021-11-24 15:30:00,29.19,29.25,29.15,29.24,62057.0,29.0592,29.119,29.0194,29.109,62057.0
2021-11-24 15:40:00,29.24,29.25,29.07,29.08,88476.0,29.109,29.119,28.9398,28.9497,88476.0
2021-11-24 15:50:00,29.09,29.11,29.03,29.09,222303.0,28.9597,28.9796,28.9,28.9597,222303.0
2021-11-26 09:30:00,27.2,27.2,26.1,26.45,830619.0,27.0782,27.0782,25.9831,26.3315,830619.0
2021-11-26 09:40:00,26.47,26.5,26.11,26.3,234262.0,26.3514,26.3813,25.993,26.1822,234262.0
2021-11-26 09:50:00,26.29,27.17,26.29,27.0,528649.0,26.1722,27.0483,26.1722,26.8791,528649.0
2021-11-26 10:00:00,27.0,27.02,26.65,26.66,279537.0,26.8791,26.899,26.5306,26.5406,279537.0
2021-11-26 10:10:00,26.66,26.69,26.48,26.5,295784.0,26.5406,26.5704,26.3614,26.3813,295784.0
2021-11-26 10:20:00,26.49,26.65,26.49,26.53,179618.0,26.3713,26.5306,26.3713,26.4112,179618.0
2021-11-26 10:30:00,26.52,26.64,26.44,26.62,308159.0,26.4012,26.5207,26.3216,26.5008,308159.0
2021-11-26 10:40:00,26.62,26.78,26.61,26.75,238598.0,26.5008,26.66,26.4908,26.6302,238598.0
2021-11-26 10:50:00,26.75,26.89,26.57,26.68,183619.0,26.6302,26.7695,26.451,26.5605,183619.0
2021-11-26 11:00:00,26.66,27.0,26.61,26.99,199588.0,26.5406,26.8791,26.4908,26.8691,199588.0
2021-11-26 11:10:00,26.99,27.05,26.93,27.01,295648.0,26.8691,26.9288,26.8094,26.889,295648.0
2021-11-26 11:20:00,27.01,27.08,26.99,27.01,139764.0,26.889,26.9587,26.8691,26.889,139764.0
2021-11-26 11:30:00,27.0,27.06,26.99,27.05,154627.0,26.8791,26.9388,26.8691,26.9288,154627.0
2021-11-26 11:40:00,27.05,27.07,26.89,26.95,161919.0,26.9288,26.9487,26.7695,26.8293,161919.0
2021-11-26 11:50:00,26.95,27.05,26.88,27.0,162217.0,26.8293,26.9288,26.7596,26.8791,162217.0
2021-11-26 12:00:00,27.01,27.23,27.01,27.23,143958.0,26.889,27.108,26.889,27.108,143958.0
2021-11-26 12:10:00,27.23,27.43,27.11,27.14,293648.0,27.108,27.3071,26.9886,27.0184,293648.0
2021-11-26 12:20:00,27.14,27.33,27.06,27.3,214582.0,27.0184,27.2076,26.9388,27.1777,214582.0
2021-11-26 12:30:00,27.3,27.52,27.24,27.43,152005.0,27.1777,27.3967,27.118,27.3071,152005.0
2021-11-26 12:40:00,27.43,27.56,27.37,27.56,167044.0,27.3071,27.4365,27.2474,27.4365,167044.0
2021-11-26 12:50:00,27.57,27.91,27.57,27.85,638729.0,27.4465,27.785,27.4465,27.7252,638729.0
2021-11-29 09:30:00,27.75,27.82,27.15,27.35,474045.0,27.6257,27.6954,27.0284,27.2275,474045.0
2021-11-29 09:40:00,27.36,27.63,27.09,27.12,167239.0,27.2374,27.5062,26.9686,26.9985,167239.0
2021-11-29 09:50:00,27.12,27.45,27.07,27.35,110989.0,26.9985,27.327,26.9487,27.2275,110989.0
2021-11-29 10:00:00,27.35,27.45,26.92,26.94,221154.0,27.2275,27.327,26.7994,26.8193,221154.0
2021-11-29 10:10:00,26.94,27.07,26.92,27.04,73665.0,26.8193,26.9487,26.7994,26.9189,73665.0
2021-11-29 10:20:00,27.05,27.14,27.0,27.07,134706.0,26.9288,27.0184,26.8791,26.9487,134706.0
2021-11-29 10:30:00,27.07,27.2,26.9,26.96,274249.0,26.9487,27.0782,26.7795,26.8392,274249.0
2021-11-29 10:40:00,26.96,27.14,26.91,27.06,316229.0,26.8392,27.0184,26.7895,26.9388,316229.0
2021-11-29 10:50:00,27.07,27.16,26.98,27.16,75179.0,26.9487,27.0383,26.8591,27.0383,75179.0
2021-11-29 11:00:00,27.15,27.22,27.11,27.2,81970.0,27.0284,27.0981,26.9886,27.0782,81970.0
2021-11-29 11:10:00,27.19,27.2,26.84,26.93,129767.0,27.0682,27.0782,26.7198,26.8094,129767.0
2021-11-29 11:20:00,26.94,27.01,26.85,26.93,248547.0,26.8193,26.889,26.7297,26.8094,248547.0
2021-11-29 11:30:00,26.92,27.02,26.74,27.01,273469.0,26.7994,26.899,26.6202,26.889,273469.0
2021-11-29 11:40:00,27.01,27.02,26.74,26.78,81457.0,26.889,26.899,26.6202,26.66,81457.0
2021-11-29 11:50:00,26.78,26.78,26.74,26.76,95631.0,26.66,26.66,26.6202,26.6401,95631.0
2021-11-29 12:00:00,26.75,26.79,26.67,26.76,97333.0,26.6302,26.67,26.5505,26.6401,97333.0
2021-11-29 12:10:00,26.75,26.83,26.56,26.77,124072.0,26.6302,26.7098,26.441,26.6501,124072.0
2021-11-29 12:20:00,26.77,26.79,26.69,26.78,109861.0,26.6501,26.67,26.5704,26.66,109861.0
2021-11-29 12:30:00,26.78,26.79,26.68,26.7,90252.0,26.66,26.67,26.5605,26.5804,90252.0
2021-11-29 12:40:00,26.7,26.77,26.67,26.71,116184.0,26.5804,26.6501,26.5505,26.5903,116184.0
2021-11-29 12:50:00,26.71,26.77,26.66,26.7,114098.0,26.5903,26.6501,26.5406,26.5804,114098.0
2021-11-29 13:00:00,26.7,26.74,26.64,26.73,62802.0,26.5804,26.6202,26.5207,26.6103,62802.0
2021-11-29 13:10:00,26.73,26.74,26.68,26.71,46901.0,26.6103,26.6202,26.5605,26.5903,46901.0
2021-11-29 13:20:00,26.71,26.72,26.69,26.71,52266.0,26.5903,26.6003,26.5704,26.5903,52266.0
2021-11-29 13:30:00,26.71,26.76,26.64,26.69,91548.0,26.5903,26.6401,26.5207,26.5704,91548.0
2021-11-29 13:40:00,26.7,26.77,26.69,26.73,107243.0,26.5804,26.6501,26.5704,26.6103,107243.0
2021-11-29 13:50:00,26.73,26.82,26.71,26.82,104079.0,26.6103,26.6999,26.5903,26.6999,104079.0
2021-11-29 14:00:00,26.82,26.86,26.78,26.86,57553.0,26.6999,26.7397,26.66,26.7397,57553.0
2021-11-29 14:10:00,26.86,26.98,26.83,26.98,80882.0,26.7397,26.8591,26.7098,26.8591,80882.0
2021-11-29 14:20:00,26.98,27.06,26.88,26.91,157569.0,26.8591,26.9388,26.7596,26.7895,157569.0
2021-11-29 14:30:00,26.91,26.99,26.89,26.93,96093.0,26.7895,26.8691,26.7695,26.8094,96093.0
2021-11-29 14:40:00,26.93,27.0,26.92,26.99,56177.0,26.8094,26.8791,26.7994,26.8691,56177.0
2021-11-29 14:50:00,26.99,27.0,26.88,26.92,96809.0,26.8691,26.8791,26.7596,26.7994,96809.0
2021-11-29 15:00:00,26.92,27.03,26.9,26.99,118158.0,26.7994,26.9089,26.7795,26.8691,118158.0
2021-11-29 15:10:00,26.99,27.03,26.96,27.0,61453.0,26.8691,26.9089,26.8392,26.8791,61453.0
2021-11-29 15:20:00,27.0,27.09,27.0,27.08,86677.0,26.8791,26.9686,26.8791,26.9587,86677.0
2021-11-29 15:30:00,27.09,27.2,27.07,27.14,176286.0,26.9686,27.0782,26.9487,27.0184,176286.0
2021-11-29 15:40:00,27.14,27.2,27.1,27.17,278293.0,27.0184,27.0782,26.9786,27.0483,278293.0
2021-11-29 15:50:00,27.15,27.18,27.11,27.12,325532.0,27.0284,27.0582,26.9886,26.9985,325532.0
2021-11-30 09:30:00,27.1,27.46,27.0,27.33,231122.0,26.9786,27.337,26.8791,27.2076,231122.0
2021-11-30 09:40:00,27.36,27.62,27.31,27.43,303559.0,27.2374,27.4963,27.1877,27.3071,303559.0
2021-11-30 09:50:00,27.44,27.53,27.2,27.34,276756.0,27.3171,27.4067,27.0782,27.2175,276756.0
2021-11-30 10:00:00,27.34,27.5,27.27,27.44,130520.0,27.2175,27.3768,27.1478,27.3171,130520.0
2021-11-30 10:10:00,27.42,27.6,27.29,27.52,222535.0,27.2972,27.4764,27.1678,27.3967,222535.0
2021-11-30 10:20:00,27.49,27.53,27.42,27.47,75857.0,27.3669,27.4067,27.2972,27.3469,75857.0
2021-11-30 10:30:00,27.48,27.58,27.32,27.41,205908.0,27.3569,27.4565,27.1976,27.2872,205908.0
2021-11-30 10:40:00,27.4,27.4,27.01,27.02,123625.0,27.2773,27.2773,26.889,26.899,123625.0
2021-11-30 10:50:00,27.02,27.19,26.9,26.93,204214.0,26.899,27.0682,26.7795,26.8094,204214.0
2021-11-30 11:00:00,26.93,27.15,26.87,27.1,127852.0,26.8094,27.0284,26.7496,26.9786,127852.0
2021-11-30 11:10:00,27.1,27.26,27.05,27.21,95887.0,26.9786,27.1379,26.9288,27.0881,95887.0
2021-11-30 11:20:00,27.21,27.29,27.17,27.22,117735.0,27.0881,27.1678,27.0483,27.0981,117735.0
2021-11-30 11:30:00,27.22,27.22,27.02,27.12,119892.0,27.0981,27.0981,26.899,26.9985,119892.0
2021-11-30 11:40:00,27.13,27.16,26.94,26.96,116916.0,27.0085,27.0383,26.8193,26.8392,116916.0
2021-11-30 11:50:00,26.95,27.09,26.93,27.09,78611.0,26.8293,26.9686,26.8094,26.9686,78611.0
2021-11-30 12:00:00,27.09,27.09,26.9,27.01,115154.0,26.9686,26.9686,26.7795,26.889,115154.0
2021-11-30 12:10:00,27.0,27.08,26.92,26.95,63727.0,26.8791,26.9587,26.7994,26.8293,63727.0
2021-11-30 12:20:00,26.94,27.0,26.9,26.96,121000.0,26.8193,26.8791,26.7795,26.8392,121000.0
2021-11-30 12:30:00,26.95,27.06,26.93,26.98,56504.0,26.8293,26.9388,26.8094,26.8591,56504.0
2021-11-30 12:40:00,26.99,27.01,26.91,26.95,76822.0,26.8691,26.889,26.7895,26.8293,76822.0
2021-11-30 12:50:00,26.96,27.02,26.95,27.0,102139.0,26.8392,26.899,26.8293,26.8791,102139.0
2021-11-30 13:00:00,27.0,27.02,26.93,26.98,91479.0,26.8791,26.899,26.8094,26.8591,91479.0
2021-11-30 13:10:00,26.98,27.07,26.91,27.01,127398.0,26.8591,26.9487,26.7895,26.889,127398.0
2021-11-30 13:20:00,27.01,27.09,27.0,27.01,51205.0,26.889,26.9686,26.8791,26.889,51205.0
2021-11-30 13:30:00,27.0,27.08,26.95,27.06,68741.0,26.8791,26.9587,26.8293,26.9388,68741.0
2021-11-30 13:40:00,27.06,27.09,27.0,27.09,62217.0,26.9388,26.9686,26.8791,26.9686,62217.0
2021-11-30 13:50:00,27.08,27.19,27.08,27.17,51123.0,26.9587,27.0682,26.9587,27.0483,51123.0
2021-11-30 14:00:00,27.17,27.27,27.12,27.22,59502.0,27.0483,27.1478,26.9985,27.0981,59502.0
2021-11-30 14:10:00,27.22,27.32,27.22,27.27,81904.0,27.0981,27.1976,27.0981,27.1478,81904.0
2021-11-30 14:20:00,27.27,27.31,27.23,27.27,85813.0,27.1478,27.1877,27.108,27.1478,85813.0
2021-11-30 14:30:00,27.27,27.36,27.25,27.35,61878.0,27.1478,27.2374,27.1279,27.2275,61878.0
2021-11-30 14:40:00,27.36,27.38,27.27,27.3,56799.0,27.2374,27.2573,27.1478,27.1777,56799.0
2021-11-30 14:50:00,27.3,27.4,27.29,27.39,76282.0,27.1777,27.2773,27.1678,27.2673,76282.0
2021-11-30 15:00:00,27.39,27.45,27.35,27.39,74472.0,27.2673,27.327,27.2275,27.2673,74472.0
2021-11-30 15:10:00,27.39,27.46,27.38,27.41,76827.0,27.2673,27.337,27.2573,27.2872,76827.0
2021-11-30 15:20:00,27.4,27.52,27.38,27.48,111934.0,27.2773,27.3967,27.2573,27.3569,111934.0
2021-11-30 15:30:00,27.47,27.56,27.47,27.49,133333.0,27.3469,27.4365,27.3469,27.3669,133333.0
2021-11-30 15:40:00,27.49,27.54,27.46,27.54,184562.0,27.3669,27.4166,27.337,27.4166,184562.0
2021-11-30 15:50:00,27.53,27.63,27.46,27.46,904132.0,27.4067,27.5062,27.337,27.337,904132.0
2021-12-01 09:30:00,28.1,28.23,27.86,27.97,375284.0,27.9741,28.1035,27.7352,27.8447,375284.0
2021-12-01 09:40:00,27.97,28.3,27.96,28.3,175319.0,27.8447,28.1732,27.8347,28.1732,175319.0
2021-12-01 09:50:00,28.28,28.36,28.2,28.33,152090.0,28.1533,28.233,28.0737,28.2031,152090.0
2021-12-01 10:00:00,28.34,28.38,28.2,28.35,109169.0,28.213,28.2529,28.0737,28.223,109169.0
2021-12-01 10:10:00,28.35,28.5,28.32,28.45,179414.0,28.223,28.3723,28.1931,28.3226,179414.0
2021-12-01 10:20:00,28.45,28.54,28.25,28.4,111648.0,28.3226,28.4122,28.1235,28.2728,111648.0
2021-12-01 10:30:00,28.4,28.54,28.38,28.41,71671.0,28.2728,28.4122,28.2529,28.2827,71671.0
2021-12-01 10:40:00,28.41,28.63,28.37,28.52,87837.0,28.2827,28.5017,28.2429,28.3922,87837.0
2021-12-01 10:50:00,28.51,28.66,28.46,28.65,56799.0,28.3823,28.5316,28.3325,28.5217,56799.0
2021-12-01 11:00:00,28.65,28.65,28.45,28.52,56163.0,28.5217,28.5217,28.3226,28.3922,56163.0
2021-12-01 11:10:00,28.53,28.63,28.51,28.6,48666.0,28.4022,28.5017,28.3823,28.4719,48666.0
2021-12-01 11:20:00,28.59,28.62,28.55,28.57,30767.0,28.4619,28.4918,28.4221,28.442,30767.0
2021-12-01 11:30:00,28.58,28.59,28.45,28.49,61932.0,28.452,28.4619,28.3226,28.3624,61932.0
2021-12-01 11:40:00,28.49,28.51,28.19,28.22,176792.0,28.3624,28.3823,28.0637,28.0936,176792.0
2021-12-01 11:50:00,28.23,28.23,28.06,28.2,104805.0,28.1035,28.1035,27.9343,28.0737,104805.0
2021-12-01 12:00:00,28.22,28.28,28.17,28.27,190211.0,28.0936,28.1533,28.0438,28.1434,190211.0
2021-12-01 12:10:00,28.27,28.37,28.25,28.35,33866.0,28.1434,28.2429,28.1235,28.223,33866.0
2021-12-01 12:20:00,28.36,28.44,28.32,28.39,145690.0,28.233,28.3126,28.1931,28.2628,145690.0
2021-12-01 12:30:00,28.4,28.52,28.37,28.4,167075.0,28.2728,28.3922,28.2429,28.2728,167075.0
2021-12-01 12:40:00,28.4,28.5,28.15,28.18,100411.0,28.2728,28.3723,28.0239,28.0538,100411.0
2021-12-01 12:50:00,28.22,28.27,28.16,28.21,85230.0,28.0936,28.1434,28.0339,28.0836,85230.0
2021-12-01 13:00:00,28.2,28.31,28.2,28.3,44048.0,28.0737,28.1832,28.0737,28.1732,44048.0
2021-12-01 13:10:00,28.29,28.4,28.24,28.37,91775.0,28.1633,28.2728,28.1135,28.2429,91775.0
2021-12-01 13:20:00,28.38,28.4,28.31,28.32,45820.0,28.2529,28.2728,28.1832,28.1931,45820.0
2021-12-01 13:30:00,28.34,28.37,28.25,28.27,105395.0,28.213,28.2429,28.1235,28.1434,105395.0
2021-12-01 13:40:00,28.26,28.26,28.11,28.15,168177.0,28.1334,28.1334,27.9841,28.0239,168177.0
2021-12-01 13:50:00,28.16,28.29,28.16,28.25,97902.0,28.0339,28.1633,28.0339,28.1235,97902.0
2021-12-01 14:00:00,28.26,28.3,28.21,28.28,53759.0,28.1334,28.1732,28.0836,28.1533,53759.0
2021-12-01 14:10:00,28.28,28.28,27.86,27.88,250311.0,28.1533,28.1533,27.7352,27.7551,250311.0
2021-12-01 14:20:00,27.87,27.96,27.79,27.87,133692.0,27.7452,27.8347,27.6655,27.7452,133692.0
2021-12-01 14:30:00,27.88,28.11,27.88,28.1,211017.0,27.7551,27.9841,27.7551,27.9741,211017.0
2021-12-01 14:40:00,28.1,28.19,28.04,28.14,81900.0,27.9741,28.0637,27.9144,28.0139,81900.0
2021-12-01 14:50:00,28.15,28.19,28.04,28.07,45774.0,28.0239,28.0637,27.9144,27.9443,45774.0
2021-12-01 15:00:00,28.07,28.1,27.94,27.97,73906.0,27.9443,27.9741,27.8148,27.8447,73906.0
2021-12-01 15:10:00,27.97,28.03,27.92,27.97,84021.0,27.8447,27.9044,27.7949,27.8447,84021.0
2021-12-01 15:20:00,27.96,28.02,27.84,27.89,277375.0,27.8347,27.8945,27.7153,27.7651,277375.0
2021-12-01 15:30:00,27.88,28.04,27.81,28.02,261911.0,27.7551,27.9144,27.6854,27.8945,261911.0
2021-12-01 15:40:00,28.01,28.05,27.96,27.98,195215.0,27.8845,27.9243,27.8347,27.8547,195215.0
2021-12-01 15:50:00,27.99,28.07,27.91,27.94,703262.0,27.8646,27.9443,27.785,27.8148,703262.0
2021-12-02 09:30:00,28.2,28.85,28.17,28.83,154741.0,28.0737,28.7208,28.0438,28.7009,154741.0
2021-12-02 09:40:00,28.84,29.06,28.76,28.9,146382.0,28.7108,28.9298,28.6312,28.7705,146382.0
2021-12-02 09:50:00,28.9,29.21,28.84,29.19,118816.0,28.7705,29.0792,28.7108,29.0592,118816.0
2021-12-02 10:00:00,29.17,29.38,29.0,29.03,129891.0,29.0393,29.2484,28.8701,28.9,129891.0
2021-12-02 10:10:00,29.07,29.17,28.97,28.97,102945.0,28.9398,29.0393,28.8402,28.8402,102945.0
2021-12-02 10:20:00,28.99,29.15,28.84,29.15,69389.0,28.8601,29.0194,28.7108,29.0194,69389.0
2021-12-02 10:30:00,29.13,29.18,28.98,29.01,75739.0,28.9995,29.0493,28.8502,28.88,75739.0
2021-12-02 10:40:00,29.03,29.12,28.9,29.11,99853.0,28.9,28.9896,28.7705,28.9796,99853.0
2021-12-02 10:50:00,29.12,29.25,28.9,29.09,93632.0,28.9896,29.119,28.7705,28.9597,93632.0
2021-12-02 11:00:00,29.09,29.1,28.8,28.96,47625.0,28.9597,28.9696,28.671,28.8303,47625.0
2021-12-02 11:10:00,28.96,29.03,28.9,28.92,59221.0,28.8303,28.9,28.7705,28.7904,59221.0
2021-12-02 11:20:00,28.92,29.02,28.92,28.99,33877.0,28.7904,28.89,28.7904,28.8601,33877.0
2021-12-02 11:30:00,28.98,29.0,28.81,28.92,30804.0,28.8502,28.8701,28.6809,28.7904,30804.0
2021-12-02 11:40:00,28.92,29.01,28.89,28.99,42974.0,28.7904,28.88,28.7606,28.8601,42974.0
2021-12-02 11:50:00,28.98,29.04,28.85,28.87,49944.0,28.8502,28.9099,28.7208,28.7407,49944.0
2021-12-02 12:00:00,28.87,28.95,28.82,28.95,34429.0,28.7407,28.8203,28.6909,28.8203,34429.0
2021-12-02 12:10:00,28.98,29.0,28.93,28.96,27764.0,28.8502,28.8701,28.8004,28.8303,27764.0
2021-12-02 12:20:00,28.97,29.01,28.94,28.98,34712.0,28.8402,28.88,28.8104,28.8502,34712.0
2021-12-02 12:30:00,28.98,29.04,28.94,28.97,61514.0,28.8502,28.9099,28.8104,28.8402,61514.0
2021-12-02 12:40:00,28.98,29.01,28.95,28.97,27755.0,28.8502,28.88,28.8203,28.8402,27755.0
2021-12-02 12:50:00,28.97,28.97,28.85,28.87,28366.0,28.8402,28.8402,28.7208,28.7407,28366.0
2021-12-02 13:00:00,28.86,28.94,28.68,28.85,128919.0,28.7307,28.8104,28.5515,28.7208,128919.0
2021-12-02 13:10:00,28.84,28.87,28.72,28.85,326182.0,28.7108,28.7407,28.5913,28.7208,326182.0
2021-12-02 13:20:00,28.85,28.86,28.46,28.59,251028.0,28.7208,28.7307,28.3325,28.4619,251028.0
2021-12-02 13:30:00,28.59,28.81,28.47,28.68,141814.0,28.4619,28.6809,28.3425,28.5515,141814.0
2021-12-02 13:40:00,28.67,28.69,28.46,28.53,312993.0,28.5416,28.5615,28.3325,28.4022,312993.0
2021-12-02 13:50:00,28.52,28.76,28.44,28.74,314655.0,28.3922,28.6312,28.3126,28.6113,314655.0
2021-12-02 14:00:00,28.74,28.76,28.66,28.68,140250.0,28.6113,28.6312,28.5316,28.5515,140250.0
2021-12-02 14:10:00,28.69,28.8,28.67,28.77,204727.0,28.5615,28.671,28.5416,28.6411,204727.0
2021-12-02 14:20:00,28.76,28.79,28.68,28.78,62688.0,28.6312,28.661,28.5515,28.6511,62688.0
2021-12-02 14:30:00,28.77,28.82,28.75,28.8,33376.0,28.6411,28.6909,28.6212,28.671,33376.0
2021-12-02 14:40:00,28.8,28.8,28.5,28.5,72312.0,28.671,28.671,28.3723,28.3723,72312.0
2021-12-02 14:50:00,28.51,28.66,28.51,28.63,104192.0,28.3823,28.5316,28.3823,28.5017,104192.0
2021-12-02 15:00:00,28.62,28.74,28.61,28.7,36156.0,28.4918,28.6113,28.4818,28.5714,36156.0
2021-12-02 15:10:00,28.71,28.72,28.61,28.65,45007.0,28.5814,28.5913,28.4818,28.5217,45007.0
2021-12-02 15:20:00,28.65,28.75,28.6,28.71,81411.0,28.5217,28.6212,28.4719,28.5814,81411.0
2021-12-02 15:30:00,28.72,28.8,28.72,28.75,116501.0,28.5913,28.671,28.5913,28.6212,116501.0
2021-12-02 15:40:00,28.74,28.79,28.66,28.68,258475.0,28.6113,28.661,28.5316,28.5515,258475.0
2021-12-02 15:50:00,28.69,28.81,28.65,28.76,742829.0,28.5615,28.6809,28.5217,28.6312,742829.0
2021-12-03 09:30:00,27.99,28.29,27.28,27.33,333594.0,27.8646,28.1633,27.1578,27.2076,333594.0
2021-12-03 09:40:00,27.38,27.42,26.4,26.41,420781.0,27.2573,27.2972,26.2817,26.2917,420781.0
2021-12-03 09:50:00,26.42,26.5,25.8,25.81,356071.0,26.3016,26.3813,25.6844,25.6944,356071.0
2021-12-03 10:00:00,25.83,25.95,25.05,25.07,294406.0,25.7143,25.8338,24.9378,24.9577,294406.0
2021-12-03 10:10:00,25.06,25.76,25.0,25.54,375360.0,24.9477,25.6446,24.888,25.4256,375360.0
2021-12-03 10:20:00,25.53,25.97,25.49,25.9,226855.0,25.4156,25.8537,25.3758,25.784,226855.0
2021-12-03 10:30:00,25.88,25.89,25.31,25.32,218571.0,25.7641,25.774,25.1966,25.2066,218571.0
2021-12-03 10:40:00,25.32,25.36,24.96,25.21,342018.0,25.2066,25.2464,24.8482,25.0971,342018.0
2021-12-03 10:50:00,25.22,25.82,25.22,25.82,141656.0,25.107,25.7043,25.107,25.7043,141656.0
2021-12-03 11:00:00,25.82,25.87,25.48,25.79,122690.0,25.7043,25.7541,25.3659,25.6745,122690.0
2021-12-03 11:10:00,25.8,25.91,25.59,25.71,168549.0,25.6844,25.7939,25.4754,25.5948,168549.0
2021-12-03 11:20:00,25.71,26.02,25.71,25.86,198825.0,25.5948,25.9034,25.5948,25.7442,198825.0
2021-12-03 11:30:00,25.86,26.15,25.85,26.0,174311.0,25.7442,26.0329,25.7342,25.8835,174311.0
2021-12-03 11:40:00,26.01,26.08,25.77,26.08,158645.0,25.8935,25.9632,25.6546,25.9632,158645.0
2021-12-03 11:50:00,26.07,26.16,25.93,25.95,172469.0,25.9532,26.0428,25.8138,25.8338,172469.0
2021-12-03 12:00:00,25.96,25.97,25.68,25.8,113269.0,25.8437,25.8537,25.565,25.6844,113269.0
2021-12-03 12:10:00,25.8,26.05,25.77,26.02,92992.0,25.6844,25.9333,25.6546,25.9034,92992.0
2021-12-03 12:20:00,26.02,26.06,25.51,25.59,73640.0,25.9034,25.9433,25.3957,25.4754,73640.0
2021-12-03 12:30:00,25.58,25.82,25.57,25.82,85917.0,25.4654,25.7043,25.4555,25.7043,85917.0
2021-12-03 12:40:00,25.82,25.86,25.67,25.73,84048.0,25.7043,25.7442,25.555,25.6147,84048.0
2021-12-03 12:50:00,25.73,25.74,25.51,25.68,66272.0,25.6147,25.6247,25.3957,25.565,66272.0
2021-12-03 13:00:00,25.68,25.68,25.5,25.57,78077.0,25.565,25.565,25.3858,25.4555,78077.0
2021-12-03 13:10:00,25.57,25.63,25.46,25.47,224813.0,25.4555,25.5152,25.3459,25.3559,224813.0
2021-12-03 13:20:00,25.46,25.56,25.35,25.53,158695.0,25.3459,25.4455,25.2364,25.4156,158695.0
2021-12-03 13:30:00,25.53,25.53,25.2,25.28,81060.0,25.4156,25.4156,25.0871,25.1668,81060.0
2021-12-03 13:40:00,25.28,25.38,25.18,25.27,127054.0,25.1668,25.2663,25.0672,25.1568,127054.0
2021-12-03 13:50:00,25.27,25.47,25.24,25.35,99783.0,25.1568,25.3559,25.1269,25.2364,99783.0
2021-12-03 14:00:00,25.35,25.35,25.0,25.11,110719.0,25.2364,25.2364,24.888,24.9975,110719.0
2021-12-03 14:10:00,25.12,25.2,25.01,25.1,159722.0,25.0075,25.0871,24.898,24.9876,159722.0
2021-12-03 14:20:00,25.1,25.36,25.07,25.25,127043.0,24.9876,25.2464,24.9577,25.1369,127043.0
2021-12-03 14:30:00,25.26,25.31,25.15,25.2,128772.0,25.1468,25.1966,25.0373,25.0871,128772.0
2021-12-03 14:40:00,25.2,25.24,25.1,25.18,117462.0,25.0871,25.1269,24.9876,25.0672,117462.0
2021-12-03 14:50:00,25.18,25.42,25.15,25.33,141733.0,25.0672,25.3061,25.0373,25.2165,141733.0
2021-12-03 15:00:00,25.32,25.32,25.01,25.07,118080.0,25.2066,25.2066,24.898,24.9577,118080.0
2021-12-03 15:10:00,25.07,25.14,25.02,25.04,119234.0,24.9577,25.0274,24.9079,24.9278,119234.0
2021-12-03 15:20:00,25.03,25.13,25.01,25.06,137972.0,24.9179,25.0174,24.898,24.9477,137972.0
2021-12-03 15:30:00,25.07,25.13,25.0,25.04,203909.0,24.9577,25.0174,24.888,24.9278,203909.0
2021-12-03 15:40:00,25.04,25.1,24.93,25.02,304869.0,24.9278,24.9876,24.8183,24.9079,304869.0
2021-12-03 15:50:00,25.01,25.26,24.99,25.25,780901.0,24.898,25.1468,24.8781,25.1369,780901.0
2021-12-06 09:30:00,25.01,25.07,24.65,24.87,345962.0,24.898,24.9577,24.5396,24.7586,345962.0
2021-12-06 09:40:00,24.87,25.29,24.65,25.24,277294.0,24.7586,25.1767,24.5396,25.1269,277294.0
2021-12-06 09:50:00,25.24,25.6,25.23,25.55,175071.0,25.1269,25.4853,25.117,25.4355,175071.0
2021-12-06 10:00:00,25.55,25.79,25.41,25.65,173477.0,25.4355,25.6745,25.2962,25.5351,173477.0
2021-12-06 10:10:00,25.65,25.75,25.59,25.6,89102.0,25.5351,25.6346,25.4754,25.4853,89102.0
2021-12-06 10:20:00,25.6,25.86,25.57,25.85,85109.0,25.4853,25.7442,25.4555,25.7342,85109.0
2021-12-06 10:30:00,25.85,25.96,25.71,25.73,99050.0,25.7342,25.8437,25.5948,25.6147,99050.0
2021-12-06 10:40:00,25.72,26.0,25.67,25.96,90424.0,25.6048,25.8835,25.555,25.8437,90424.0
2021-12-06 10:50:00,25.96,26.12,25.86,26.1,69109.0,25.8437,26.003,25.7442,25.9831,69109.0
2021-12-06 11:00:00,26.11,26.2,25.99,26.14,64361.0,25.993,26.0826,25.8736,26.0229,64361.0
2021-12-06 11:10:00,26.15,26.33,26.04,26.3,78646.0,26.0329,26.2121,25.9234,26.1822,78646.0
2021-12-06 11:20:00,26.3,26.46,26.26,26.46,57327.0,26.1822,26.3415,26.1424,26.3415,57327.0
2021-12-06 11:30:00,26.45,26.54,26.39,26.39,94878.0,26.3315,26.4211,26.2718,26.2718,94878.0
2021-12-06 11:40:00,26.37,26.42,26.3,26.34,61556.0,26.2519,26.3016,26.1822,26.222,61556.0
2021-12-06 11:50:00,26.35,26.53,26.33,26.52,52597.0,26.232,26.4112,26.2121,26.4012,52597.0
2021-12-06 12:00:00,26.52,26.57,26.41,26.48,60566.0,26.4012,26.451,26.2917,26.3614,60566.0
2021-12-06 12:10:00,26.48,26.5,26.35,26.45,55000.0,26.3614,26.3813,26.232,26.3315,55000.0
2021-12-06 12:20:00,26.44,26.52,26.42,26.48,46241.0,26.3216,26.4012,26.3016,26.3614,46241.0
2021-12-06 12:30:00,26.48,26.54,26.46,26.51,56293.0,26.3614,26.4211,26.3415,26.3912,56293.0
2021-12-06 12:40:00,26.51,26.59,26.46,26.58,48503.0,26.3912,26.4709,26.3415,26.4609,48503.0
2021-12-06 12:50:00,26.58,26.6,26.53,26.57,36893.0,26.4609,26.4808,26.4112,26.451,36893.0
2021-12-06 13:00:00,26.57,26.57,26.52,26.53,42701.0,26.451,26.451,26.4012,26.4112,42701.0
2021-12-06 13:10:00,26.53,26.56,26.46,26.46,42561.0,26.4112,26.441,26.3415,26.3415,42561.0
2021-12-06 13:20:00,26.46,26.47,26.28,26.3,66834.0,26.3415,26.3514,26.1623,26.1822,66834.0
2021-12-06 13:30:00,26.3,26.32,26.19,26.29,120850.0,26.1822,26.2021,26.0727,26.1722,120850.0
2021-12-06 13:40:00,26.29,26.38,26.26,26.38,44120.0,26.1722,26.2618,26.1424,26.2618,44120.0
2021-12-06 13:50:00,26.37,26.38,26.23,26.28,44580.0,26.2519,26.2618,26.1125,26.1623,44580.0
2021-12-06 14:00:00,26.28,26.32,26.25,26.29,40409.0,26.1623,26.2021,26.1324,26.1722,40409.0
2021-12-06 14:10:00,26.3,26.39,26.29,26.3,51520.0,26.1822,26.2718,26.1722,26.1822,51520.0
2021-12-06 14:20:00,26.3,26.41,26.29,26.32,49165.0,26.1822,26.2917,26.1722,26.2021,49165.0
2021-12-06 14:30:00,26.33,26.39,26.32,26.37,32707.0,26.2121,26.2718,26.2021,26.2519,32707.0
2021-12-06 14:40:00,26.36,26.36,26.15,26.19,51910.0,26.2419,26.2419,26.0329,26.0727,51910.0
2021-12-06 14:50:00,26.19,26.29,26.14,26.29,47773.0,26.0727,26.1722,26.0229,26.1722,47773.0
2021-12-06 15:00:00,26.29,26.37,26.27,26.33,59237.0,26.1722,26.2519,26.1523,26.2121,59237.0
2021-12-06 15:10:00,26.33,26.42,26.3,26.4,59970.0,26.2121,26.3016,26.1822,26.2817,59970.0
2021-12-06 15:20:00,26.42,26.48,26.4,26.46,75774.0,26.3016,26.3614,26.2817,26.3415,75774.0
2021-12-06 15:30:00,26.46,26.51,26.43,26.44,81338.0,26.3415,26.3912,26.3116,26.3216,81338.0
2021-12-06 15:40:00,26.43,26.46,26.39,26.42,160026.0,26.3116,26.3415,26.2718,26.3016,160026.0
2021-12-06 15:50:00,26.43,26.68,26.42,26.65,600541.0,26.3116,26.5605,26.3016,26.5306,600541.0
2021-12-07 09:30:00,27.41,27.81,27.13,27.5,333651.0,27.2872,27.6854,27.0085,27.3768,333651.0
2021-12-07 09:40:00,27.5,27.7,27.21,27.24,187540.0,27.3768,27.5759,27.0881,27.118,187540.0
2021-12-07 09:50:00,27.23,27.65,27.22,27.58,154514.0,27.108,27.5261,27.0981,27.4565,154514.0
2021-12-07 10:00:00,27.59,27.77,27.25,27.77,166917.0,27.4664,27.6456,27.1279,27.6456,166917.0
2021-12-07 10:10:00,27.77,28.06,27.75,27.85,181299.0,27.6456,27.9343,27.6257,27.7252,181299.0
2021-12-07 10:20:00,27.85,27.86,27.49,27.52,108200.0,27.7252,27.7352,27.3669,27.3967,108200.0
2021-12-07 10:30:00,27.53,27.93,27.5,27.83,91626.0,27.4067,27.8049,27.3768,27.7053,91626.0
2021-12-07 10:40:00,27.83,27.9,27.7,27.71,97699.0,27.7053,27.775,27.5759,27.5859,97699.0
2021-12-07 10:50:00,27.72,27.74,27.6,27.71,82074.0,27.5958,27.6157,27.4764,27.5859,82074.0
2021-12-07 11:00:00,27.73,27.78,27.64,27.65,55372.0,27.6058,27.6556,27.5162,27.5261,55372.0
2021-12-07 11:10:00,27.64,27.7,27.37,27.37,85115.0,27.5162,27.5759,27.2474,27.2474,85115.0
2021-12-07 11:20:00,27.37,27.64,27.35,27.62,62764.0,27.2474,27.5162,27.2275,27.4963,62764.0
2021-12-07 11:30:00,27.63,27.86,27.6,27.79,67272.0,27.5062,27.7352,27.4764,27.6655,67272.0
2021-12-07 11:40:00,27.78,27.91,27.75,27.8,57517.0,27.6556,27.785,27.6257,27.6755,57517.0
2021-12-07 11:50:00,27.79,27.97,27.79,27.88,55778.0,27.6655,27.8447,27.6655,27.7551,55778.0
2021-12-07 12:00:00,27.88,28.01,27.83,28.01,48281.0,27.7551,27.8845,27.7053,27.8845,48281.0
2021-12-07 12:10:00,28.01,28.09,27.99,28.06,68030.0,27.8845,27.9642,27.8646,27.9343,68030.0
2021-12-07 12:20:00,28.07,28.15,28.05,28.1,78846.0,27.9443,28.0239,27.9243,27.9741,78846.0
2021-12-07 12:30:00,28.1,28.21,28.09,28.18,68772.0,27.9741,28.0836,27.9642,28.0538,68772.0
2021-12-07 12:40:00,28.18,28.24,28.13,28.23,75957.0,28.0538,28.1135,28.004,28.1035,75957.0
2021-12-07 12:50:00,28.23,28.3,28.19,28.27,90598.0,28.1035,28.1732,28.0637,28.1434,90598.0
2021-12-07 13:00:00,28.26,28.31,28.17,28.21,67703.0,28.1334,28.1832,28.0438,28.0836,67703.0
2021-12-07 13:10:00,28.22,28.22,28.15,28.17,67429.0,28.0936,28.0936,28.0239,28.0438,67429.0
2021-12-07 13:20:00,28.17,28.26,28.16,28.26,72118.0,28.0438,28.1334,28.0339,28.1334,72118.0
2021-12-07 13:30:00,28.26,28.4,28.25,28.31,61667.0,28.1334,28.2728,28.1235,28.1832,61667.0
2021-12-07 13:40:00,28.32,28.35,28.29,28.34,44086.0,28.1931,28.223,28.1633,28.213,44086.0
2021-12-07 13:50:00,28.34,28.42,28.33,28.38,77187.0,28.213,28.2927,28.2031,28.2529,77187.0
2021-12-07 14:00:00,28.38,28.43,28.31,28.36,62928.0,28.2529,28.3026,28.1832,28.233,62928.0
2021-12-07 14:10:00,28.36,28.4,28.31,28.35,53853.0,28.233,28.2728,28.1832,28.223,53853.0
2021-12-07 14:20:00,28.34,28.46,28.28,28.3,99744.0,28.213,28.3325,28.1533,28.1732,99744.0
2021-12-07 14:30:00,28.3,28.39,28.27,28.3,72832.0,28.1732,28.2628,28.1434,28.1732,72832.0
2021-12-07 14:40:00,28.3,28.31,28.15,28.19,83405.0,28.1732,28.1832,28.0239,28.0637,83405.0
2021-12-07 14:50:00,28.19,28.22,28.09,28.09,75032.0,28.0637,28.0936,27.9642,27.9642,75032.0
2021-12-07 15:00:00,28.09,28.18,28.09,28.1,51849.0,27.9642,28.0538,27.9642,27.9741,51849.0
2021-12-07 15:10:00,28.09,28.11,28.01,28.11,47757.0,27.9642,27.9841,27.8845,27.9841,47757.0
2021-12-07 15:20:00,28.11,28.14,28.03,28.05,72415.0,27.9841,28.0139,27.9044,27.9243,72415.0
2021-12-07 15:30:00,28.05,28.11,27.89,27.93,73438.0,27.9243,27.9841,27.7651,27.8049,73438.0
2021-12-07 15:40:00,27.93,27.98,27.81,27.83,123093.0,27.8049,27.8547,27.6854,27.7053,123093.0
2021-12-07 15:50:00,27.82,27.87,27.71,27.87,447445.0,27.6954,27.7452,27.5859,27.7452,447445.0
2021-12-08 09:30:00,27.55,27.79,26.77,26.86,212050.0,27.4266,27.6655,26.6501,26.7397,212050.0
2021-12-08 09:40:00,26.86,27.29,26.74,27.18,210288.0,26.7397,27.1678,26.6202,27.0582,210288.0
2021-12-08 09:50:00,27.17,27.46,27.01,27.06,187404.0,27.0483,27.337,26.889,26.9388,187404.0
2021-12-08 10:00:00,27.07,27.21,26.76,26.77,140251.0,26.9487,27.0881,26.6401,26.6501,140251.0
2021-12-08 10:10:00,26.76,26.88,26.66,26.82,190722.0,26.6401,26.7596,26.5406,26.6999,190722.0
2021-12-08 10:20:00,26.82,27.06,26.79,27.06,139225.0,26.6999,26.9388,26.67,26.9388,139225.0
2021-12-08 10:30:00,27.07,27.55,27.06,27.55,82283.0,26.9487,27.4266,26.9388,27.4266,82283.0
2021-12-08 10:40:00,27.54,27.55,27.24,27.3,83676.0,27.4166,27.4266,27.118,27.1777,83676.0
2021-12-08 10:50:00,27.3,27.66,27.26,27.63,64047.0,27.1777,27.5361,27.1379,27.5062,64047.0
2021-12-08 11:00:00,27.63,27.64,27.3,27.31,59702.0,27.5062,27.5162,27.1777,27.1877,59702.0
2021-12-08 11:10:00,27.3,27.44,27.27,27.42,44158.0,27.1777,27.3171,27.1478,27.2972,44158.0
2021-12-08 11:20:00,27.41,27.52,27.33,27.37,53100.0,27.2872,27.3967,27.2076,27.2474,53100.0
2021-12-08 11:30:00,27.36,27.61,27.35,27.55,71075.0,27.2374,27.4863,27.2275,27.4266,71075.0
2021-12-08 11:40:00,27.55,27.56,27.42,27.54,66719.0,27.4266,27.4365,27.2972,27.4166,66719.0
2021-12-08 11:50:00,27.53,27.55,27.38,27.41,48380.0,27.4067,27.4266,27.2573,27.2872,48380.0
2021-12-08 12:00:00,27.42,27.49,27.4,27.46,31696.0,27.2972,27.3669,27.2773,27.337,31696.0
2021-12-08 12:10:00,27.46,27.6,27.45,27.55,42240.0,27.337,27.4764,27.327,27.4266,42240.0
2021-12-08 12:20:00,27.54,27.58,27.46,27.5,45939.0,27.4166,27.4565,27.337,27.3768,45939.0
2021-12-08 12:30:00,27.5,27.51,27.45,27.46,38257.0,27.3768,27.3868,27.327,27.337,38257.0
2021-12-08 12:40:00,27.46,27.53,27.43,27.49,30153.0,27.337,27.4067,27.3071,27.3669,30153.0
2021-12-08 12:50:00,27.5,27.5,27.39,27.4,44721.0,27.3768,27.3768,27.2673,27.2773,44721.0
2021-12-08 13:00:00,27.39,27.4,27.31,27.33,29008.0,27.2673,27.2773,27.1877,27.2076,29008.0
2021-12-08 13:10:00,27.33,27.39,27.26,27.39,43925.0,27.2076,27.2673,27.1379,27.2673,43925.0
2021-12-08 13:20:00,27.39,27.41,27.31,27.33,29724.0,27.2673,27.2872,27.1877,27.2076,29724.0
2021-12-08 13:30:00,27.32,27.41,27.3,27.39,40922.0,27.1976,27.2872,27.1777,27.2673,40922.0
2021-12-08 13:40:00,27.39,27.46,27.36,27.45,48664.0,27.2673,27.337,27.2374,27.327,48664.0
2021-12-08 13:50:00,27.45,27.5,27.39,27.41,40146.0,27.327,27.3768,27.2673,27.2872,40146.0
2021-12-08 14:00:00,27.41,27.45,27.36,27.41,68281.0,27.2872,27.327,27.2374,27.2872,68281.0
2021-12-08 14:10:00,27.41,27.45,27.3,27.33,35532.0,27.2872,27.327,27.1777,27.2076,35532.0
2021-12-08 14:20:00,27.33,27.33,27.12,27.13,33228.0,27.2076,27.2076,26.9985,27.0085,33228.0
2021-12-08 14:30:00,27.13,27.27,27.11,27.19,32564.0,27.0085,27.1478,26.9886,27.0682,32564.0
2021-12-08 14:40:00,27.19,27.22,27.15,27.19,27116.0,27.0682,27.0981,27.0284,27.0682,27116.0
2021-12-08 14:50:00,27.18,27.27,27.15,27.27,31764.0,27.0582,27.1478,27.0284,27.1478,31764.0
2021-12-08 15:00:00,27.26,27.26,27.13,27.14,46824.0,27.1379,27.1379,27.0085,27.0184,46824.0
2021-12-08 15:10:00,27.14,27.19,27.14,27.16,36216.0,27.0184,27.0682,27.0184,27.0383,36216.0
2021-12-08 15:20:00,27.16,27.19,27.08,27.11,55785.0,27.0383,27.0682,26.9587,26.9886,55785.0
2021-12-08 15:30:00,27.11,27.17,27.09,27.12,67946.0,26.9886,27.0483,26.9686,26.9985,67946.0
2021-12-08 15:40:00,27.12,27.14,27.01,27.02,126195.0,26.9985,27.0184,26.889,26.899,126195.0
2021-12-08 15:50:00,27.03,27.11,27.0,27.08,384220.0,26.9089,26.9886,26.8791,26.9587,384220.0
2021-12-09 09:30:00,26.89,26.89,26.35,26.84,165907.0,26.7695,26.7695,26.232,26.7198,165907.0
2021-12-09 09:40:00,26.86,26.9,26.4,26.47,127733.0,26.7397,26.7795,26.2817,26.3514,127733.0
2021-12-09 09:50:00,26.48,26.68,26.48,26.68,74932.0,26.3614,26.5605,26.3614,26.5605,74932.0
2021-12-09 10:00:00,26.68,26.73,26.51,26.51,102346.0,26.5605,26.6103,26.3912,26.3912,102346.0
2021-12-09 10:10:00,26.51,26.51,26.35,26.48,76687.0,26.3912,26.3912,26.232,26.3614,76687.0
2021-12-09 10:20:00,26.48,26.6,26.36,26.44,62749.0,26.3614,26.4808,26.2419,26.3216,62749.0
2021-12-09 10:30:00,26.44,26.56,26.38,26.41,94263.0,26.3216,26.441,26.2618,26.2917,94263.0
2021-12-09 10:40:00,26.41,26.51,26.29,26.51,153420.0,26.2917,26.3912,26.1722,26.3912,153420.0
2021-12-09 10:50:00,26.51,26.74,26.47,26.71,75578.0,26.3912,26.6202,26.3514,26.5903,75578.0
2021-12-09 11:00:00,26.73,26.83,26.67,26.83,68730.0,26.6103,26.7098,26.5505,26.7098,68730.0
2021-12-09 11:10:00,26.82,26.87,26.77,26.82,57727.0,26.6999,26.7496,26.6501,26.6999,57727.0
2021-12-09 11:20:00,26.81,26.91,26.74,26.83,56956.0,26.6899,26.7895,26.6202,26.7098,56956.0
2021-12-09 11:30:00,26.82,26.82,26.65,26.69,29832.0,26.6999,26.6999,26.5306,26.5704,29832.0
2021-12-09 11:40:00,26.7,26.73,26.61,26.73,30732.0,26.5804,26.6103,26.4908,26.6103,30732.0
2021-12-09 11:50:00,26.74,26.77,26.64,26.67,34923.0,26.6202,26.6501,26.5207,26.5505,34923.0
2021-12-09 12:00:00,26.67,26.7,26.55,26.56,33638.0,26.5505,26.5804,26.4311,26.441,33638.0
2021-12-09 12:10:00,26.55,26.6,26.5,26.5,33362.0,26.4311,26.4808,26.3813,26.3813,33362.0
2021-12-09 12:20:00,26.51,26.58,26.51,26.51,28907.0,26.3912,26.4609,26.3912,26.3912,28907.0
2021-12-09 12:30:00,26.51,26.57,26.49,26.57,48791.0,26.3912,26.451,26.3713,26.451,48791.0
2021-12-09 12:40:00,26.57,26.61,26.54,26.54,26892.0,26.451,26.4908,26.4211,26.4211,26892.0
2021-12-09 12:50:00,26.54,26.63,26.53,26.61,29981.0,26.4211,26.5107,26.4112,26.4908,29981.0
2021-12-09 13:00:00,26.59,26.61,26.54,26.59,23323.0,26.4709,26.4908,26.4211,26.4709,23323.0
2021-12-09 13:10:00,26.57,26.61,26.53,26.55,29935.0,26.451,26.4908,26.4112,26.4311,29935.0
2021-12-09 13:20:00,26.55,26.56,26.43,26.46,18936.0,26.4311,26.441,26.3116,26.3415,18936.0
2021-12-09 13:30:00,26.46,26.58,26.46,26.55,26222.0,26.3415,26.4609,26.3415,26.4311,26222.0
2021-12-09 13:40:00,26.55,26.56,26.43,26.45,35168.0,26.4311,26.441,26.3116,26.3315,35168.0
2021-12-09 13:50:00,26.44,26.48,26.41,26.46,36724.0,26.3216,26.3614,26.2917,26.3415,36724.0
2021-12-09 14:00:00,26.47,26.51,26.46,26.49,36820.0,26.3514,26.3912,26.3415,26.3713,36820.0
2021-12-09 14:10:00,26.49,26.52,26.41,26.45,55822.0,26.3713,26.4012,26.2917,26.3315,55822.0
2021-12-09 14:20:00,26.45,26.48,26.38,26.39,32326.0,26.3315,26.3614,26.2618,26.2718,32326.0
2021-12-09 14:30:00,26.38,26.43,26.35,26.37,42559.0,26.2618,26.3116,26.232,26.2519,42559.0
2021-12-09 14:40:00,26.38,26.43,26.36,26.4,39036.0,26.2618,26.3116,26.2419,26.2817,39036.0
2021-12-09 14:50:00,26.39,26.4,26.33,26.36,45117.0,26.2718,26.2817,26.2121,26.2419,45117.0
2021-12-09 15:00:00,26.35,26.4,26.26,26.27,60940.0,26.232,26.2817,26.1424,26.1523,60940.0
2021-12-09 15:10:00,26.27,26.3,26.22,26.26,76223.0,26.1523,26.1822,26.1025,26.1424,76223.0
2021-12-09 15:20:00,26.26,26.26,26.2,26.26,111692.0,26.1424,26.1424,26.0826,26.1424,111692.0
2021-12-09 15:30:00,26.25,26.3,26.13,26.17,132770.0,26.1324,26.1822,26.0129,26.0528,132770.0
2021-12-09 15:40:00,26.16,26.31,26.12,26.28,194823.0,26.0428,26.1921,26.003,26.1623,194823.0
2021-12-09 15:50:00,26.28,26.28,26.08,26.09,491514.0,26.1623,26.1623,25.9632,25.9731,491514.0
2021-12-10 09:30:00,26.15,26.4,25.79,26.15,137948.0,26.0329,26.2817,25.6745,26.0329,137948.0
2021-12-10 09:40:00,26.14,26.29,25.75,25.77,134594.0,26.0229,26.1722,25.6346,25.6546,134594.0
2021-12-10 09:50:00,25.76,26.08,25.73,25.94,128862.0,25.6446,25.9632,25.6147,25.8238,128862.0
2021-12-10 10:00:00,25.95,26.09,25.82,25.87,109374.0,25.8338,25.9731,25.7043,25.7541,109374.0
2021-12-10 10:10:00,25.86,26.01,25.8,25.89,137360.0,25.7442,25.8935,25.6844,25.774,137360.0
2021-12-10 10:20:00,25.9,25.91,25.63,25.66,124650.0,25.784,25.7939,25.5152,25.5451,124650.0
2021-12-10 10:30:00,25.66,25.71,25.59,25.66,100863.0,25.5451,25.5948,25.4754,25.5451,100863.0
2021-12-10 10:40:00,25.65,25.81,25.58,25.59,92479.0,25.5351,25.6944,25.4654,25.4754,92479.0
2021-12-10 10:50:00,25.59,25.81,25.55,25.71,139809.0,25.4754,25.6944,25.4355,25.5948,139809.0
2021-12-10 11:00:00,25.71,25.71,25.61,25.67,51350.0,25.5948,25.5948,25.4953,25.555,51350.0
2021-12-10 11:10:00,25.68,25.82,25.67,25.79,47558.0,25.565,25.7043,25.555,25.6745,47558.0
2021-12-10 11:20:00,25.79,25.88,25.75,25.87,50032.0,25.6745,25.7641,25.6346,25.7541,50032.0
2021-12-10 11:30:00,25.87,25.87,25.73,25.73,54620.0,25.7541,25.7541,25.6147,25.6147,54620.0
2021-12-10 11:40:00,25.72,25.84,25.67,25.84,70385.0,25.6048,25.7242,25.555,25.7242,70385.0
2021-12-10 11:50:00,25.83,25.84,25.75,25.8,48370.0,25.7143,25.7242,25.6346,25.6844,48370.0
2021-12-10 12:00:00,25.81,25.82,25.74,25.78,45262.0,25.6944,25.7043,25.6247,25.6645,45262.0
2021-12-10 12:10:00,25.78,25.82,25.73,25.73,36406.0,25.6645,25.7043,25.6147,25.6147,36406.0
2021-12-10 12:20:00,25.73,25.78,25.73,25.77,29302.0,25.6147,25.6645,25.6147,25.6546,29302.0
2021-12-10 12:30:00,25.77,25.78,25.69,25.71,50221.0,25.6546,25.6645,25.5749,25.5948,50221.0
2021-12-10 12:40:00,25.71,25.74,25.69,25.73,37883.0,25.5948,25.6247,25.5749,25.6147,37883.0
2021-12-10 12:50:00,25.73,25.78,25.71,25.75,47293.0,25.6147,25.6645,25.5948,25.6346,47293.0
2021-12-10 13:00:00,25.74,25.79,25.73,25.77,26525.0,25.6247,25.6745,25.6147,25.6546,26525.0
2021-12-10 13:10:00,25.76,25.79,25.74,25.78,44104.0,25.6446,25.6745,25.6247,25.6645,44104.0
2021-12-10 13:20:00,25.77,25.89,25.77,25.84,56232.0,25.6546,25.774,25.6546,25.7242,56232.0
2021-12-10 13:30:00,25.85,25.85,25.73,25.76,47229.0,25.7342,25.7342,25.6147,25.6446,47229.0
2021-12-10 13:40:00,25.76,25.8,25.7,25.73,46729.0,25.6446,25.6844,25.5849,25.6147,46729.0
2021-12-10 13:50:00,25.74,25.76,25.71,25.72,49277.0,25.6247,25.6446,25.5948,25.6048,49277.0
2021-12-10 14:00:00,25.73,25.81,25.72,25.75,41410.0,25.6147,25.6944,25.6048,25.6346,41410.0
2021-12-10 14:10:00,25.74,25.82,25.74,25.82,42595.0,25.6247,25.7043,25.6247,25.7043,42595.0
2021-12-10 14:20:00,25.82,25.87,25.8,25.86,49165.0,25.7043,25.7541,25.6844,25.7442,49165.0
2021-12-10 14:30:00,25.87,26.0,25.87,25.99,33906.0,25.7541,25.8835,25.7541,25.8736,33906.0
2021-12-10 14:40:00,25.99,26.01,25.94,25.98,53510.0,25.8736,25.8935,25.8238,25.8636,53510.0
2021-12-10 14:50:00,25.99,26.07,25.99,26.02,56234.0,25.8736,25.9532,25.8736,25.9034,56234.0
2021-12-10 15:00:00,26.02,26.13,26.01,26.1,56609.0,25.9034,26.0129,25.8935,25.9831,56609.0
2021-12-10 15:10:00,26.1,26.13,26.07,26.08,43962.0,25.9831,26.0129,25.9532,25.9632,43962.0
2021-12-10 15:20:00,26.08,26.08,25.93,25.93,54376.0,25.9632,25.9632,25.8138,25.8138,54376.0
2021-12-10 15:30:00,25.94,26.03,25.93,26.03,104107.0,25.8238,25.9134,25.8138,25.9134,104107.0
2021-12-10 15:40:00,26.03,26.13,26.01,26.09,120203.0,25.9134,26.0129,25.8935,25.9731,120203.0
2021-12-10 15:50:00,26.09,26.23,25.99,26.04,823022.0,25.9731,26.1125,25.8736,25.9234,823022.0
2021-12-13 09:30:00,25.5,25.71,25.06,25.34,319934.0,25.3858,25.5948,24.9477,25.2265,319934.0
2021-12-13 09:40:00,25.34,25.53,25.2,25.26,154402.0,25.2265,25.4156,25.0871,25.1468,154402.0
2021-12-13 09:50:00,25.25,25.41,25.16,25.26,86981.0,25.1369,25.2962,25.0473,25.1468,86981.0
2021-12-13 10:00:00,25.24,25.24,24.93,24.96,224739.0,25.1269,25.1269,24.8183,24.8482,224739.0
2021-12-13 10:10:00,24.95,24.99,24.7,24.77,152006.0,24.8382,24.8781,24.5894,24.659,152006.0
2021-12-13 10:20:00,24.78,24.84,24.72,24.79,113737.0,24.669,24.7287,24.6093,24.679,113737.0
2021-12-13 10:30:00,24.8,24.8,24.61,24.65,123355.0,24.6889,24.6889,24.4998,24.5396,123355.0
2021-12-13 10:40:00,24.64,24.79,24.6,24.71,173057.0,24.5296,24.679,24.4898,24.5993,173057.0
2021-12-13 10:50:00,24.7,24.72,24.56,24.65,117981.0,24.5894,24.6093,24.45,24.5396,117981.0
2021-12-13 11:00:00,24.64,24.82,24.64,24.79,121127.0,24.5296,24.7088,24.5296,24.679,121127.0
2021-12-13 11:10:00,24.79,24.84,24.6,24.73,82781.0,24.679,24.7287,24.4898,24.6192,82781.0
2021-12-13 11:20:00,24.73,24.74,24.53,24.56,133217.0,24.6192,24.6292,24.4201,24.45,133217.0
2021-12-13 11:30:00,24.55,24.6,24.48,24.48,85289.0,24.44,24.4898,24.3703,24.3703,85289.0
2021-12-13 11:40:00,24.48,24.52,24.45,24.48,95350.0,24.3703,24.4102,24.3405,24.3703,95350.0
2021-12-13 11:50:00,24.48,24.51,24.35,24.43,83232.0,24.3703,24.4002,24.2409,24.3206,83232.0
2021-12-13 12:00:00,24.43,24.52,24.35,24.52,52096.0,24.3206,24.4102,24.2409,24.4102,52096.0
2021-12-13 12:10:00,24.52,24.56,24.43,24.43,53020.0,24.4102,24.45,24.3206,24.3206,53020.0
2021-12-13 12:20:00,24.44,24.5,24.4,24.49,84110.0,24.3305,24.3902,24.2907,24.3803,84110.0
2021-12-13 12:30:00,24.48,24.5,24.4,24.41,57947.0,24.3703,24.3902,24.2907,24.3007,57947.0
2021-12-13 12:40:00,24.41,24.45,24.35,24.43,113904.0,24.3007,24.3405,24.2409,24.3206,113904.0
2021-12-13 12:50:00,24.42,24.48,24.37,24.43,95784.0,24.3106,24.3703,24.2608,24.3206,95784.0
2021-12-13 13:00:00,24.43,24.48,24.4,24.42,74779.0,24.3206,24.3703,24.2907,24.3106,74779.0
2021-12-13 13:10:00,24.42,24.48,24.4,24.44,87679.0,24.3106,24.3703,24.2907,24.3305,87679.0
2021-12-13 13:20:00,24.44,24.66,24.4,24.63,243216.0,24.3305,24.5495,24.2907,24.5197,243216.0
2021-12-13 13:30:00,24.63,24.75,24.62,24.71,135884.0,24.5197,24.6391,24.5097,24.5993,135884.0
2021-12-13 13:40:00,24.72,24.89,24.71,24.89,92365.0,24.6093,24.7785,24.5993,24.7785,92365.0
2021-12-13 13:50:00,24.88,24.91,24.77,24.8,109628.0,24.7685,24.7984,24.659,24.6889,109628.0
2021-12-13 14:00:00,24.8,24.8,24.73,24.78,42554.0,24.6889,24.6889,24.6192,24.669,42554.0
2021-12-13 14:10:00,24.78,24.83,24.71,24.78,168726.0,24.669,24.7188,24.5993,24.669,168726.0
2021-12-13 14:20:00,24.78,24.82,24.72,24.78,165034.0,24.669,24.7088,24.6093,24.669,165034.0
2021-12-13 14:30:00,24.78,24.79,24.72,24.77,48549.0,24.669,24.679,24.6093,24.659,48549.0
2021-12-13 14:40:00,24.77,24.78,24.73,24.78,77405.0,24.659,24.669,24.6192,24.669,77405.0
2021-12-13 14:50:00,24.78,24.88,24.75,24.82,144427.0,24.669,24.7685,24.6391,24.7088,144427.0
2021-12-13 15:00:00,24.82,24.99,24.81,24.97,94813.0,24.7088,24.8781,24.6989,24.8581,94813.0
2021-12-13 15:10:00,24.96,25.01,24.91,24.94,108047.0,24.8482,24.898,24.7984,24.8283,108047.0
2021-12-13 15:20:00,24.94,25.02,24.89,24.91,260947.0,24.8283,24.9079,24.7785,24.7984,260947.0
2021-12-13 15:30:00,24.91,24.97,24.84,24.95,195755.0,24.7984,24.8581,24.7287,24.8382,195755.0
2021-12-13 15:40:00,24.95,25.03,24.88,25.01,269898.0,24.8382,24.9179,24.7685,24.898,269898.0
2021-12-13 15:50:00,25.0,25.28,24.98,25.11,1315172.0,24.888,25.1668,24.8681,24.9975,1315172.0
2021-12-14 09:30:00,24.95,25.45,24.65,25.32,365613.0,24.8382,25.336,24.5396,25.2066,365613.0
2021-12-14 09:40:00,25.32,25.54,25.03,25.54,258231.0,25.2066,25.4256,24.9179,25.4256,258231.0
2021-12-14 09:50:00,25.55,25.92,25.46,25.7,248754.0,25.4355,25.8039,25.3459,25.5849,248754.0
2021-12-14 10:00:00,25.71,25.72,25.41,25.52,156162.0,25.5948,25.6048,25.2962,25.4057,156162.0
2021-12-14 10:10:00,25.51,25.67,25.32,25.6,140854.0,25.3957,25.555,25.2066,25.4853,140854.0
2021-12-14 10:20:00,25.6,25.77,25.53,25.74,97762.0,25.4853,25.6546,25.4156,25.6247,97762.0
2021-12-14 10:30:00,25.74,25.8,25.62,25.8,93305.0,25.6247,25.6844,25.5052,25.6844,93305.0
2021-12-14 10:40:00,25.76,25.77,25.53,25.58,167800.0,25.6446,25.6546,25.4156,25.4654,167800.0
2021-12-14 10:50:00,25.58,25.76,25.46,25.52,281661.0,25.4654,25.6446,25.3459,25.4057,281661.0
2021-12-14 11:00:00,25.52,25.52,25.3,25.42,89046.0,25.4057,25.4057,25.1867,25.3061,89046.0
2021-12-14 11:10:00,25.42,25.5,25.34,25.45,98956.0,25.3061,25.3858,25.2265,25.336,98956.0
2021-12-14 11:20:00,25.44,25.52,25.4,25.46,75886.0,25.326,25.4057,25.2862,25.3459,75886.0
2021-12-14 11:30:00,25.46,25.51,25.33,25.36,78886.0,25.3459,25.3957,25.2165,25.2464,78886.0
2021-12-14 11:40:00,25.36,25.45,25.32,25.43,53268.0,25.2464,25.336,25.2066,25.3161,53268.0
2021-12-14 11:50:00,25.44,25.58,25.42,25.5,53998.0,25.326,25.4654,25.3061,25.3858,53998.0
2021-12-14 12:00:00,25.5,25.57,25.4,25.45,40913.0,25.3858,25.4555,25.2862,25.336,40913.0
2021-12-14 12:10:00,25.45,25.51,25.42,25.43,57438.0,25.336,25.3957,25.3061,25.3161,57438.0
2021-12-14 12:20:00,25.42,25.61,25.41,25.61,88225.0,25.3061,25.4953,25.2962,25.4953,88225.0
2021-12-14 12:30:00,25.61,25.61,25.44,25.45,59660.0,25.4953,25.4953,25.326,25.336,59660.0
2021-12-14 12:40:00,25.45,25.48,25.33,25.35,83927.0,25.336,25.3659,25.2165,25.2364,83927.0
2021-12-14 12:50:00,25.36,25.4,25.3,25.39,61614.0,25.2464,25.2862,25.1867,25.2763,61614.0
2021-12-14 13:00:00,25.39,25.42,25.37,25.39,63932.0,25.2763,25.3061,25.2564,25.2763,63932.0
2021-12-14 13:10:00,25.39,25.42,25.34,25.35,55507.0,25.2763,25.3061,25.2265,25.2364,55507.0
2021-12-14 13:20:00,25.35,25.4,25.34,25.36,50033.0,25.2364,25.2862,25.2265,25.2464,50033.0
2021-12-14 13:30:00,25.35,25.36,25.29,25.33,43160.0,25.2364,25.2464,25.1767,25.2165,43160.0
2021-12-14 13:40:00,25.33,25.34,25.25,25.31,42484.0,25.2165,25.2265,25.1369,25.1966,42484.0
2021-12-14 13:50:00,25.31,25.33,25.24,25.25,76645.0,25.1966,25.2165,25.1269,25.1369,76645.0
2021-12-14 14:00:00,25.24,25.31,25.22,25.3,76223.0,25.1269,25.1966,25.107,25.1867,76223.0
2021-12-14 14:10:00,25.3,25.35,25.25,25.26,101067.0,25.1867,25.2364,25.1369,25.1468,101067.0
2021-12-14 14:20:00,25.25,25.33,25.24,25.27,107256.0,25.1369,25.2165,25.1269,25.1568,107256.0
2021-12-14 14:30:00,25.27,25.41,25.26,25.32,67870.0,25.1568,25.2962,25.1468,25.2066,67870.0
2021-12-14 14:40:00,25.32,25.33,25.29,25.3,85690.0,25.2066,25.2165,25.1767,25.1867,85690.0
2021-12-14 14:50:00,25.3,25.3,25.15,25.21,73145.0,25.1867,25.1867,25.0373,25.0971,73145.0
2021-12-14 15:00:00,25.21,25.28,25.2,25.23,53392.0,25.0971,25.1668,25.0871,25.117,53392.0
2021-12-14 15:10:00,25.22,25.24,25.19,25.21,126012.0,25.107,25.1269,25.0772,25.0971,126012.0
2021-12-14 15:20:00,25.21,25.27,25.2,25.21,189178.0,25.0971,25.1568,25.0871,25.0971,189178.0
2021-12-14 15:30:00,25.21,25.22,25.1,25.11,178864.0,25.0971,25.107,24.9876,24.9975,178864.0
2021-12-14 15:40:00,25.11,25.12,25.04,25.05,159617.0,24.9975,25.0075,24.9278,24.9378,159617.0
2021-12-14 15:50:00,25.06,25.08,24.96,24.99,493549.0,24.9477,24.9677,24.8482,24.8781,493549.0
2021-12-15 09:30:00,24.69,24.74,23.8,23.89,295740.0,24.5794,24.6292,23.6934,23.783,295740.0
2021-12-15 09:40:00,23.91,24.2,23.82,23.98,203026.0,23.8029,24.0916,23.7133,23.8726,203026.0
2021-12-15 09:50:00,23.98,24.02,23.7,23.7,120295.0,23.8726,23.9124,23.5938,23.5938,120295.0
2021-12-15 10:00:00,23.7,23.7,23.36,23.41,256640.0,23.5938,23.5938,23.2554,23.3051,256640.0
2021-12-15 10:10:00,23.41,23.5,23.19,23.23,287754.0,23.3051,23.3947,23.0861,23.1259,287754.0
2021-12-15 10:20:00,23.23,23.47,23.19,23.4,216688.0,23.1259,23.3649,23.0861,23.2952,216688.0
2021-12-15 10:30:00,23.4,23.49,23.31,23.35,107128.0,23.2952,23.3848,23.2056,23.2454,107128.0
2021-12-15 10:40:00,23.36,23.46,23.33,23.44,135602.0,23.2554,23.3549,23.2255,23.335,135602.0
2021-12-15 10:50:00,23.44,23.5,23.3,23.41,134257.0,23.335,23.3947,23.1956,23.3051,134257.0
2021-12-15 11:00:00,23.4,23.6,23.28,23.58,139654.0,23.2952,23.4943,23.1757,23.4744,139654.0
2021-12-15 11:10:00,23.57,23.8,23.55,23.8,150834.0,23.4644,23.6934,23.4445,23.6934,150834.0
2021-12-15 11:20:00,23.79,23.85,23.65,23.85,321941.0,23.6834,23.7432,23.5441,23.7432,321941.0
2021-12-15 11:30:00,23.86,23.86,23.63,23.71,237657.0,23.7531,23.7531,23.5241,23.6038,237657.0
2021-12-15 11:40:00,23.71,23.85,23.71,23.77,156426.0,23.6038,23.7432,23.6038,23.6635,156426.0
2021-12-15 11:50:00,23.78,24.05,23.78,24.03,170314.0,23.6735,23.9423,23.6735,23.9224,170314.0
2021-12-15 12:00:00,24.02,24.03,23.7,23.71,116951.0,23.9124,23.9224,23.5938,23.6038,116951.0
2021-12-15 12:10:00,23.72,23.76,23.68,23.71,131558.0,23.6137,23.6536,23.5739,23.6038,131558.0
2021-12-15 12:20:00,23.71,23.76,23.62,23.76,140647.0,23.6038,23.6536,23.5142,23.6536,140647.0
2021-12-15 12:30:00,23.75,23.82,23.74,23.8,60687.0,23.6436,23.7133,23.6337,23.6934,60687.0
2021-12-15 12:40:00,23.8,23.88,23.78,23.83,50358.0,23.6934,23.773,23.6735,23.7233,50358.0
2021-12-15 12:50:00,23.83,24.01,23.8,24.0,113217.0,23.7233,23.9024,23.6934,23.8925,113217.0
2021-12-15 13:00:00,24.0,24.04,23.96,24.01,80009.0,23.8925,23.9323,23.8527,23.9024,80009.0
2021-12-15 13:10:00,23.99,24.01,23.94,23.98,99858.0,23.8825,23.9024,23.8328,23.8726,99858.0
2021-12-15 13:20:00,23.97,24.05,23.94,24.0,70266.0,23.8626,23.9423,23.8328,23.8925,70266.0
2021-12-15 13:30:00,24.0,24.09,24.0,24.06,86872.0,23.8925,23.9821,23.8925,23.9522,86872.0
2021-12-15 13:40:00,24.07,24.24,24.03,24.1,95838.0,23.9622,24.1314,23.9224,23.992,95838.0
2021-12-15 13:50:00,24.11,24.15,24.06,24.07,54540.0,24.002,24.0418,23.9522,23.9622,54540.0
2021-12-15 14:00:00,24.07,24.27,23.93,24.15,100134.0,23.9622,24.1613,23.8228,24.0418,100134.0
2021-12-15 14:10:00,24.18,24.27,24.01,24.05,86437.0,24.0717,24.1613,23.9024,23.9423,86437.0
2021-12-15 14:20:00,24.04,24.04,23.9,23.96,125656.0,23.9323,23.9323,23.7929,23.8527,125656.0
2021-12-15 14:30:00,23.96,24.01,23.79,23.87,540049.0,23.8527,23.9024,23.6834,23.7631,540049.0
2021-12-15 14:40:00,23.87,23.91,23.8,23.81,170216.0,23.7631,23.8029,23.6934,23.7033,170216.0
2021-12-15 14:50:00,23.81,24.04,23.8,23.93,200784.0,23.7033,23.9323,23.6934,23.8228,200784.0
2021-12-15 15:00:00,23.94,24.19,23.94,24.19,79265.0,23.8328,24.0816,23.8328,24.0816,79265.0
2021-12-15 15:10:00,24.18,24.34,24.16,24.32,103333.0,24.0717,24.231,24.0518,24.2111,103333.0
2021-12-15 15:20:00,24.32,24.37,24.27,24.34,99242.0,24.2111,24.2608,24.1613,24.231,99242.0
2021-12-15 15:30:00,24.34,24.42,24.28,24.38,115132.0,24.231,24.3106,24.1712,24.2708,115132.0
2021-12-15 15:40:00,24.37,24.38,24.13,24.16,220338.0,24.2608,24.2708,24.0219,24.0518,220338.0
2021-12-15 15:50:00,24.17,24.35,24.17,24.28,600831.0,24.0617,24.2409,24.0617,24.1712,600831.0
2021-12-16 09:30:00,24.47,24.58,23.48,24.37,356640.0,24.3604,24.4699,23.3748,24.2608,356640.0
2021-12-16 09:40:00,24.37,24.57,24.2,24.56,203001.0,24.2608,24.4599,24.0916,24.45,203001.0
2021-12-16 09:50:00,24.55,24.68,24.2,24.22,443885.0,24.44,24.5694,24.0916,24.1115,443885.0
2021-12-16 10:00:00,24.22,24.22,23.61,23.62,293395.0,24.1115,24.1115,23.5042,23.5142,293395.0
2021-12-16 10:10:00,23.64,23.77,23.5,23.69,260979.0,23.5341,23.6635,23.3947,23.5839,260979.0
2021-12-16 10:20:00,23.68,23.79,23.63,23.75,201929.0,23.5739,23.6834,23.5241,23.6436,201929.0
2021-12-16 10:30:00,23.76,23.77,23.3,23.35,216433.0,23.6536,23.6635,23.1956,23.2454,216433.0
2021-12-16 10:40:00,23.35,23.39,22.97,23.13,284189.0,23.2454,23.2852,22.8671,23.0264,284189.0
2021-12-16 10:50:00,23.14,23.53,23.08,23.48,155302.0,23.0363,23.4246,22.9766,23.3748,155302.0
2021-12-16 11:00:00,23.46,23.49,23.25,23.39,138824.0,23.3549,23.3848,23.1458,23.2852,138824.0
2021-12-16 11:10:00,23.38,23.43,23.29,23.35,109293.0,23.2753,23.325,23.1857,23.2454,109293.0
2021-12-16 11:20:00,23.35,23.36,23.21,23.3,99996.0,23.2454,23.2554,23.106,23.1956,99996.0
2021-12-16 11:30:00,23.31,23.31,23.03,23.12,151142.0,23.2056,23.2056,22.9268,23.0164,151142.0
2021-12-16 11:40:00,23.12,23.13,22.93,22.94,128372.0,23.0164,23.0264,22.8273,22.8372,128372.0
2021-12-16 11:50:00,22.94,23.03,22.91,22.93,77168.0,22.8372,22.9268,22.8074,22.8273,77168.0
2021-12-16 12:00:00,22.91,23.02,22.88,22.93,88469.0,22.8074,22.9169,22.7775,22.8273,88469.0
2021-12-16 12:10:00,22.93,23.04,22.91,23.01,71861.0,22.8273,22.9368,22.8074,22.9069,71861.0
2021-12-16 12:20:00,23.01,23.01,22.82,22.99,82885.0,22.9069,22.9069,22.7178,22.887,82885.0
2021-12-16 12:30:00,22.99,23.01,22.87,22.91,73845.0,22.887,22.9069,22.7676,22.8074,73845.0
2021-12-16 12:40:00,22.91,23.01,22.9,22.97,56705.0,22.8074,22.9069,22.7974,22.8671,56705.0
2021-12-16 12:50:00,22.96,23.01,22.9,22.93,72619.0,22.8571,22.9069,22.7974,22.8273,72619.0
2021-12-16 13:00:00,22.93,23.01,22.93,23.0,71846.0,22.8273,22.9069,22.8273,22.897,71846.0
2021-12-16 13:10:00,22.99,23.05,22.94,23.02,171201.0,22.887,22.9467,22.8372,22.9169,171201.0
2021-12-16 13:20:00,23.02,23.03,22.8,22.83,81785.0,22.9169,22.9268,22.6979,22.7277,81785.0
2021-12-16 13:30:00,22.84,22.84,22.73,22.75,96681.0,22.7377,22.7377,22.6282,22.6481,96681.0
2021-12-16 13:40:00,22.75,22.81,22.73,22.8,68593.0,22.6481,22.7078,22.6282,22.6979,68593.0
2021-12-16 13:50:00,22.8,22.8,22.52,22.55,106462.0,22.6979,22.6979,22.4191,22.449,106462.0
2021-12-16 14:00:00,22.55,22.57,22.48,22.49,113408.0,22.449,22.4689,22.3793,22.3893,113408.0
2021-12-16 14:10:00,22.48,22.54,22.41,22.43,106287.0,22.3793,22.439,22.3096,22.3295,106287.0
2021-12-16 14:20:00,22.42,22.62,22.36,22.52,169208.0,22.3196,22.5187,22.2598,22.4191,169208.0
2021-12-16 14:30:00,22.52,22.55,22.43,22.52,199355.0,22.4191,22.449,22.3295,22.4191,199355.0
2021-12-16 14:40:00,22.52,22.57,22.46,22.51,114980.0,22.4191,22.4689,22.3594,22.4092,114980.0
2021-12-16 14:50:00,22.51,22.59,22.51,22.58,197046.0,22.4092,22.4888,22.4092,22.4789,197046.0
2021-12-16 15:00:00,22.58,22.58,22.4,22.45,113080.0,22.4789,22.4789,22.2997,22.3494,113080.0
2021-12-16 15:10:00,22.45,22.54,22.43,22.5,139295.0,22.3494,22.439,22.3295,22.3992,139295.0
2021-12-16 15:20:00,22.49,22.52,22.38,22.44,143329.0,22.3893,22.4191,22.2797,22.3395,143329.0
2021-12-16 15:30:00,22.45,22.49,22.36,22.36,174165.0,22.3494,22.3893,22.2598,22.2598,174165.0
2021-12-16 15:40:00,22.37,22.4,22.25,22.3,356233.0,22.2698,22.2997,22.1503,22.2001,356233.0
2021-12-16 15:50:00,22.3,22.53,22.3,22.44,1009058.0,22.2001,22.4291,22.2001,22.3395,1009058.0
2021-12-17 09:30:00,22.15,22.17,21.62,21.66,847870.0,22.0508,22.0707,21.5232,21.563,847870.0
2021-12-17 09:40:00,21.66,21.75,21.53,21.7,377829.0,21.563,21.6526,21.4336,21.6028,377829.0
2021-12-17 09:50:00,21.7,22.02,21.7,21.88,305612.0,21.6028,21.9214,21.6028,21.782,305612.0
2021-12-17 10:00:00,21.88,22.1,21.87,21.96,448460.0,21.782,22.001,21.772,21.8616,448460.0
2021-12-17 10:10:00,21.96,22.06,21.71,21.8,224534.0,21.8616,21.9612,21.6127,21.7023,224534.0
2021-12-17 10:20:00,21.8,22.01,21.76,22.01,136726.0,21.7023,21.9114,21.6625,21.9114,136726.0
2021-12-17 10:30:00,22.01,22.15,21.91,22.14,161614.0,21.9114,22.0508,21.8119,22.0408,161614.0
2021-12-17 10:40:00,22.14,22.2,22.02,22.08,379890.0,22.0408,22.1006,21.9214,21.9811,379890.0
2021-12-17 10:50:00,22.08,22.11,21.96,22.1,316738.0,21.9811,22.011,21.8616,22.001,316738.0
2021-12-17 11:00:00,22.1,22.2,21.87,22.19,442164.0,22.001,22.1006,21.772,22.0906,442164.0
2021-12-17 11:10:00,22.19,22.42,22.13,22.33,183345.0,22.0906,22.3196,22.0309,22.23,183345.0
2021-12-17 11:20:00,22.34,22.55,22.33,22.55,209609.0,22.2399,22.449,22.23,22.449,209609.0
2021-12-17 11:30:00,22.55,22.6,22.43,22.45,239313.0,22.449,22.4988,22.3295,22.3494,239313.0
2021-12-17 11:40:00,22.45,22.53,22.35,22.53,222862.0,22.3494,22.4291,22.2499,22.4291,222862.0
2021-12-17 11:50:00,22.53,22.87,22.53,22.84,463148.0,22.4291,22.7676,22.4291,22.7377,463148.0
2021-12-17 12:00:00,22.84,22.89,22.68,22.74,143132.0,22.7377,22.7875,22.5784,22.6381,143132.0
2021-12-17 12:10:00,22.74,22.82,22.69,22.77,127545.0,22.6381,22.7178,22.5884,22.668,127545.0
2021-12-17 12:20:00,22.77,22.8,22.64,22.65,111706.0,22.668,22.6979,22.5386,22.5485,111706.0
2021-12-17 12:30:00,22.66,22.67,22.6,22.66,205576.0,22.5585,22.5684,22.4988,22.5585,205576.0
2021-12-17 12:40:00,22.66,22.69,22.61,22.64,221627.0,22.5585,22.5884,22.5087,22.5386,221627.0
2021-12-17 12:50:00,22.65,22.68,22.56,22.6,248111.0,22.5485,22.5784,22.4589,22.4988,248111.0
2021-12-17 13:00:00,22.6,22.63,22.58,22.6,105105.0,22.4988,22.5286,22.4789,22.4988,105105.0
2021-12-17 13:10:00,22.61,22.61,22.57,22.59,97307.0,22.5087,22.5087,22.4689,22.4888,97307.0
2021-12-17 13:20:00,22.59,22.82,22.58,22.74,166418.0,22.4888,22.7178,22.4789,22.6381,166418.0
2021-12-17 13:30:00,22.74,22.89,22.68,22.89,271394.0,22.6381,22.7875,22.5784,22.7875,271394.0
2021-12-17 13:40:00,22.89,22.89,22.78,22.86,106534.0,22.7875,22.7875,22.678,22.7576,106534.0
2021-12-17 13:50:00,22.86,22.9,22.8,22.86,92029.0,22.7576,22.7974,22.6979,22.7576,92029.0
2021-12-17 14:00:00,22.86,22.86,22.79,22.79,58547.0,22.7576,22.7576,22.6879,22.6879,58547.0
2021-12-17 14:10:00,22.8,22.82,22.77,22.8,77636.0,22.6979,22.7178,22.668,22.6979,77636.0
2021-12-17 14:20:00,22.8,22.83,22.79,22.83,107683.0,22.6979,22.7277,22.6879,22.7277,107683.0
2021-12-17 14:30:00,22.82,23.0,22.81,22.99,97111.0,22.7178,22.897,22.7078,22.887,97111.0
2021-12-17 14:40:00,22.99,23.13,22.95,23.1,168967.0,22.887,23.0264,22.8472,22.9965,168967.0
2021-12-17 14:50:00,23.1,23.1,22.99,23.01,107531.0,22.9965,22.9965,22.887,22.9069,107531.0
2021-12-17 15:00:00,23.02,23.1,23.0,23.07,114848.0,22.9169,22.9965,22.897,22.9667,114848.0
2021-12-17 15:10:00,23.06,23.12,22.97,23.11,177032.0,22.9567,23.0164,22.8671,23.0065,177032.0
2021-12-17 15:20:00,23.12,23.13,22.99,23.0,184039.0,23.0164,23.0264,22.887,22.897,184039.0
2021-12-17 15:30:00,23.01,23.03,22.93,23.01,304147.0,22.9069,22.9268,22.8273,22.9069,304147.0
2021-12-17 15:40:00,23.01,23.03,22.89,22.91,248873.0,22.9069,22.9268,22.7875,22.8074,248873.0
2021-12-17 15:50:00,22.91,23.48,22.69,22.84,1972730.0,22.8074,23.3748,22.5884,22.7377,1972730.0
2021-12-20 09:30:00,22.13,22.35,21.92,22.12,254435.0,22.0309,22.2499,21.8218,22.0209,254435.0
2021-12-20 09:40:00,22.12,22.12,21.42,21.46,234894.0,22.0209,22.0209,21.324,21.3639,234894.0
2021-12-20 09:50:00,21.46,22.05,21.45,21.95,161175.0,21.3639,21.9512,21.3539,21.8517,161175.0
2021-12-20 10:00:00,21.96,22.16,21.89,22.16,122288.0,21.8616,22.0607,21.7919,22.0607,122288.0
2021-12-20 10:10:00,22.15,22.19,21.97,22.04,146331.0,22.0508,22.0906,21.8716,21.9413,146331.0
2021-12-20 10:20:00,22.04,22.1,21.84,21.87,92659.0,21.9413,22.001,21.7422,21.772,92659.0
2021-12-20 10:30:00,21.86,21.86,21.63,21.64,82353.0,21.7621,21.7621,21.5331,21.5431,82353.0
2021-12-20 10:40:00,21.64,21.69,21.5,21.52,99543.0,21.5431,21.5928,21.4037,21.4236,99543.0
2021-12-20 10:50:00,21.53,21.78,21.43,21.76,161083.0,21.4336,21.6824,21.334,21.6625,161083.0
2021-12-20 11:00:00,21.76,21.77,21.65,21.7,83662.0,21.6625,21.6725,21.553,21.6028,83662.0
2021-12-20 11:10:00,21.69,21.73,21.59,21.6,151005.0,21.5928,21.6327,21.4933,21.5032,151005.0
2021-12-20 11:20:00,21.6,21.7,21.58,21.66,84400.0,21.5032,21.6028,21.4833,21.563,84400.0
2021-12-20 11:30:00,21.66,21.71,21.61,21.64,65361.0,21.563,21.6127,21.5132,21.5431,65361.0
2021-12-20 11:40:00,21.65,21.72,21.62,21.64,84408.0,21.553,21.6227,21.5232,21.5431,84408.0
2021-12-20 11:50:00,21.64,21.69,21.55,21.56,90359.0,21.5431,21.5928,21.4535,21.4634,90359.0
2021-12-20 12:00:00,21.56,21.57,21.42,21.44,149418.0,21.4634,21.4734,21.324,21.344,149418.0
2021-12-20 12:10:00,21.44,21.66,21.42,21.66,88273.0,21.344,21.563,21.324,21.563,88273.0
2021-12-20 12:20:00,21.65,21.71,21.59,21.62,99359.0,21.553,21.6127,21.4933,21.5232,99359.0
2021-12-20 12:30:00,21.63,21.64,21.58,21.59,41273.0,21.5331,21.5431,21.4833,21.4933,41273.0
2021-12-20 12:40:00,21.59,21.66,21.56,21.6,48820.0,21.4933,21.563,21.4634,21.5032,48820.0
2021-12-20 12:50:00,21.6,21.61,21.51,21.52,95928.0,21.5032,21.5132,21.4136,21.4236,95928.0
2021-12-20 13:00:00,21.52,21.52,21.43,21.48,60855.0,21.4236,21.4236,21.334,21.3838,60855.0
2021-12-20 13:10:00,21.48,21.59,21.42,21.54,77381.0,21.3838,21.4933,21.324,21.4435,77381.0
2021-12-20 13:20:00,21.54,21.56,21.47,21.49,51666.0,21.4435,21.4634,21.3738,21.3937,51666.0
2021-12-20 13:30:00,21.48,21.51,21.4,21.51,80731.0,21.3838,21.4136,21.3041,21.4136,80731.0
2021-12-20 13:40:00,21.5,21.6,21.5,21.55,74488.0,21.4037,21.5032,21.4037,21.4535,74488.0
2021-12-20 13:50:00,21.56,21.6,21.52,21.6,64120.0,21.4634,21.5032,21.4236,21.5032,64120.0
2021-12-20 14:00:00,21.61,21.67,21.6,21.64,58556.0,21.5132,21.5729,21.5032,21.5431,58556.0
2021-12-20 14:10:00,21.64,21.7,21.6,21.7,62888.0,21.5431,21.6028,21.5032,21.6028,62888.0
2021-12-20 14:20:00,21.7,21.7,21.61,21.62,74663.0,21.6028,21.6028,21.5132,21.5232,74663.0
2021-12-20 14:30:00,21.62,21.64,21.57,21.61,68555.0,21.5232,21.5431,21.4734,21.5132,68555.0
2021-12-20 14:40:00,21.62,21.76,21.61,21.73,45615.0,21.5232,21.6625,21.5132,21.6327,45615.0
2021-12-20 14:50:00,21.73,21.77,21.7,21.71,66184.0,21.6327,21.6725,21.6028,21.6127,66184.0
2021-12-20 15:00:00,21.71,21.76,21.64,21.66,72587.0,21.6127,21.6625,21.5431,21.563,72587.0
2021-12-20 15:10:00,21.67,21.75,21.65,21.75,73824.0,21.5729,21.6526,21.553,21.6526,73824.0
2021-12-20 15:20:00,21.75,21.77,21.64,21.68,396885.0,21.6526,21.6725,21.5431,21.5829,396885.0
2021-12-20 15:30:00,21.68,21.73,21.62,21.68,172731.0,21.5829,21.6327,21.5232,21.5829,172731.0
2021-12-20 15:40:00,21.68,21.74,21.61,21.72,231450.0,21.5829,21.6426,21.5132,21.6227,231450.0
2021-12-20 15:50:00,21.73,21.82,21.72,21.73,450853.0,21.6327,21.7223,21.6227,21.6327,450853.0
2021-12-21 09:30:00,22.41,23.15,22.11,23.11,259586.0,22.3096,23.0463,22.011,23.0065,259586.0
2021-12-21 09:40:00,23.13,23.13,22.69,22.98,143971.0,23.0264,23.0264,22.5884,22.8771,143971.0
2021-12-21 09:50:00,22.99,23.12,22.85,23.11,104227.0,22.887,23.0164,22.7476,23.0065,104227.0
2021-12-21 10:00:00,23.1,23.4,23.09,23.2,102077.0,22.9965,23.2952,22.9866,23.0961,102077.0
2021-12-21 10:10:00,23.19,23.44,23.17,23.35,99593.0,23.0861,23.335,23.0662,23.2454,99593.0
2021-12-21 10:20:00,23.35,23.35,23.19,23.33,88956.0,23.2454,23.2454,23.0861,23.2255,88956.0
2021-12-21 10:30:00,23.33,23.47,23.32,23.44,107701.0,23.2255,23.3649,23.2155,23.335,107701.0
2021-12-21 10:40:00,23.43,23.49,23.34,23.42,58939.0,23.325,23.3848,23.2354,23.3151,58939.0
2021-12-21 10:50:00,23.42,23.43,23.34,23.39,33414.0,23.3151,23.325,23.2354,23.2852,33414.0
2021-12-21 11:00:00,23.4,23.59,23.35,23.58,58013.0,23.2952,23.4843,23.2454,23.4744,58013.0
2021-12-21 11:10:00,23.59,23.74,23.58,23.68,166478.0,23.4843,23.6337,23.4744,23.5739,166478.0
2021-12-21 11:20:00,23.69,23.8,23.67,23.8,86758.0,23.5839,23.6934,23.564,23.6934,86758.0
2021-12-21 11:30:00,23.8,23.86,23.75,23.81,109807.0,23.6934,23.7531,23.6436,23.7033,109807.0
2021-12-21 11:40:00,23.82,23.88,23.79,23.82,60393.0,23.7133,23.773,23.6834,23.7133,60393.0
2021-12-21 11:50:00,23.83,23.89,23.75,23.81,60026.0,23.7233,23.783,23.6436,23.7033,60026.0
2021-12-21 12:00:00,23.81,23.83,23.74,23.75,36241.0,23.7033,23.7233,23.6337,23.6436,36241.0
2021-12-21 12:10:00,23.74,23.77,23.67,23.67,36585.0,23.6337,23.6635,23.564,23.564,36585.0
2021-12-21 12:20:00,23.67,23.71,23.64,23.65,41214.0,23.564,23.6038,23.5341,23.5441,41214.0
2021-12-21 12:30:00,23.65,23.7,23.59,23.66,43697.0,23.5441,23.5938,23.4843,23.554,43697.0
2021-12-21 12:40:00,23.67,23.68,23.62,23.65,23947.0,23.564,23.5739,23.5142,23.5441,23947.0
2021-12-21 12:50:00,23.64,23.66,23.6,23.64,36209.0,23.5341,23.554,23.4943,23.5341,36209.0
2021-12-21 13:00:00,23.63,23.63,23.49,23.61,62736.0,23.5241,23.5241,23.3848,23.5042,62736.0
2021-12-21 13:10:00,23.62,23.63,23.54,23.6,46696.0,23.5142,23.5241,23.4345,23.4943,46696.0
2021-12-21 13:20:00,23.59,23.6,23.54,23.55,33663.0,23.4843,23.4943,23.4345,23.4445,33663.0
2021-12-21 13:30:00,23.54,23.72,23.54,23.7,61597.0,23.4345,23.6137,23.4345,23.5938,61597.0
2021-12-21 13:40:00,23.69,23.75,23.69,23.74,51968.0,23.5839,23.6436,23.5839,23.6337,51968.0
2021-12-21 13:50:00,23.73,23.8,23.7,23.75,47689.0,23.6237,23.6934,23.5938,23.6436,47689.0
2021-12-21 14:00:00,23.76,23.82,23.75,23.77,53606.0,23.6536,23.7133,23.6436,23.6635,53606.0
2021-12-21 14:10:00,23.77,23.9,23.75,23.86,59326.0,23.6635,23.7929,23.6436,23.7531,59326.0
2021-12-21 14:20:00,23.86,23.9,23.83,23.85,53500.0,23.7531,23.7929,23.7233,23.7432,53500.0
2021-12-21 14:30:00,23.85,23.86,23.77,23.78,42319.0,23.7432,23.7531,23.6635,23.6735,42319.0
2021-12-21 14:40:00,23.78,23.82,23.75,23.78,41958.0,23.6735,23.7133,23.6436,23.6735,41958.0
2021-12-21 14:50:00,23.79,23.81,23.73,23.73,80533.0,23.6834,23.7033,23.6237,23.6237,80533.0
2021-12-21 15:00:00,23.72,23.73,23.66,23.71,65054.0,23.6137,23.6237,23.554,23.6038,65054.0
2021-12-21 15:10:00,23.71,23.73,23.67,23.68,61921.0,23.6038,23.6237,23.564,23.5739,61921.0
2021-12-21 15:20:00,23.68,23.71,23.58,23.59,135901.0,23.5739,23.6038,23.4744,23.4843,135901.0
2021-12-21 15:30:00,23.6,23.64,23.53,23.58,170164.0,23.4943,23.5341,23.4246,23.4744,170164.0
2021-12-21 15:40:00,23.59,23.63,23.47,23.56,336277.0,23.4843,23.5241,23.3649,23.4545,336277.0
2021-12-21 15:50:00,23.57,23.61,23.45,23.55,676000.0,23.4644,23.5042,23.345,23.4445,676000.0
2021-12-22 09:30:00,22.9,23.3,22.58,22.77,262963.0,22.7974,23.1956,22.4789,22.668,262963.0
2021-12-22 09:40:00,22.75,23.25,22.6,23.02,138386.0,22.6481,23.1458,22.4988,22.9169,138386.0
2021-12-22 09:50:00,23.0,23.19,22.83,23.1,57408.0,22.897,23.0861,22.7277,22.9965,57408.0
2021-12-22 10:00:00,23.1,23.26,23.07,23.21,78415.0,22.9965,23.1558,22.9667,23.106,78415.0
2021-12-22 10:10:00,23.21,23.47,23.21,23.25,90006.0,23.106,23.3649,23.106,23.1458,90006.0
2021-12-22 10:20:00,23.25,23.26,23.07,23.11,60687.0,23.1458,23.1558,22.9667,23.0065,60687.0
2021-12-22 10:30:00,23.11,23.21,23.09,23.17,62276.0,23.0065,23.106,22.9866,23.0662,62276.0
2021-12-22 10:40:00,23.18,23.18,22.93,23.01,73801.0,23.0762,23.0762,22.8273,22.9069,73801.0
2021-12-22 10:50:00,23.02,23.04,22.84,23.0,113473.0,22.9169,22.9368,22.7377,22.897,113473.0
2021-12-22 11:00:00,23.0,23.18,22.99,23.17,38792.0,22.897,23.0762,22.887,23.0662,38792.0
2021-12-22 11:10:00,23.15,23.15,23.08,23.15,54614.0,23.0463,23.0463,22.9766,23.0463,54614.0
2021-12-22 11:20:00,23.14,23.15,23.0,23.09,46840.0,23.0363,23.0463,22.897,22.9866,46840.0
2021-12-22 11:30:00,23.09,23.13,23.01,23.11,37700.0,22.9866,23.0264,22.9069,23.0065,37700.0
2021-12-22 11:40:00,23.11,23.19,23.06,23.14,31462.0,23.0065,23.0861,22.9567,23.0363,31462.0
2021-12-22 11:50:00,23.13,23.13,23.03,23.05,25153.0,23.0264,23.0264,22.9268,22.9467,25153.0
2021-12-22 12:00:00,23.05,23.07,22.99,23.01,43308.0,22.9467,22.9667,22.887,22.9069,43308.0
2021-12-22 12:10:00,22.99,23.0,22.91,22.98,35955.0,22.887,22.897,22.8074,22.8771,35955.0
2021-12-22 12:20:00,22.98,23.1,22.98,23.09,30257.0,22.8771,22.9965,22.8771,22.9866,30257.0
2021-12-22 12:30:00,23.1,23.14,23.03,23.05,48399.0,22.9965,23.0363,22.9268,22.9467,48399.0
2021-12-22 12:40:00,23.05,23.09,23.01,23.07,36305.0,22.9467,22.9866,22.9069,22.9667,36305.0
2021-12-22 12:50:00,23.07,23.13,23.06,23.1,40344.0,22.9667,23.0264,22.9567,22.9965,40344.0
2021-12-22 13:00:00,23.09,23.1,22.95,22.98,114467.0,22.9866,22.9965,22.8472,22.8771,114467.0
2021-12-22 13:10:00,22.98,23.05,22.93,23.03,57194.0,22.8771,22.9467,22.8273,22.9268,57194.0
2021-12-22 13:20:00,23.02,23.05,23.0,23.03,69082.0,22.9169,22.9467,22.897,22.9268,69082.0
2021-12-22 13:30:00,23.03,23.05,22.95,22.96,58603.0,22.9268,22.9467,22.8472,22.8571,58603.0
2021-12-22 13:40:00,22.96,23.01,22.94,22.94,43135.0,22.8571,22.9069,22.8372,22.8372,43135.0
2021-12-22 13:50:00,22.95,23.03,22.92,22.93,70632.0,22.8472,22.9268,22.8173,22.8273,70632.0
2021-12-22 14:00:00,22.93,22.96,22.88,22.95,56946.0,22.8273,22.8571,22.7775,22.8472,56946.0
2021-12-22 14:10:00,22.95,22.99,22.92,22.95,49519.0,22.8472,22.887,22.8173,22.8472,49519.0
2021-12-22 14:20:00,22.95,22.98,22.92,22.94,44614.0,22.8472,22.8771,22.8173,22.8372,44614.0
2021-12-22 14:30:00,22.95,23.03,22.95,23.02,30423.0,22.8472,22.9268,22.8472,22.9169,30423.0
2021-12-22 14:40:00,23.03,23.04,22.97,22.98,38435.0,22.9268,22.9368,22.8671,22.8771,38435.0
2021-12-22 14:50:00,22.98,22.99,22.94,22.98,77216.0,22.8771,22.887,22.8372,22.8771,77216.0
2021-12-22 15:00:00,22.98,23.02,22.96,23.0,52439.0,22.8771,22.9169,22.8571,22.897,52439.0
2021-12-22 15:10:00,23.0,23.01,22.94,22.98,142604.0,22.897,22.9069,22.8372,22.8771,142604.0
2021-12-22 15:20:00,22.99,23.01,22.92,22.94,88736.0,22.887,22.9069,22.8173,22.8372,88736.0
2021-12-22 15:30:00,22.93,22.98,22.9,22.93,122909.0,22.8273,22.8771,22.7974,22.8273,122909.0
2021-12-22 15:40:00,22.93,22.96,22.89,22.91,123480.0,22.8273,22.8571,22.7875,22.8074,123480.0
2021-12-22 15:50:00,22.9,22.94,22.85,22.88,500338.0,22.7974,22.8372,22.7476,22.7775,500338.0
2021-12-23 09:30:00,22.99,23.24,22.83,23.19,376094.0,22.887,23.1359,22.7277,23.0861,376094.0
2021-12-23 09:40:00,23.19,23.29,23.03,23.24,160383.0,23.0861,23.1857,22.9268,23.1359,160383.0
2021-12-23 09:50:00,23.24,23.42,23.12,23.17,108932.0,23.1359,23.3151,23.0164,23.0662,108932.0
2021-12-23 10:00:00,23.15,23.23,23.07,23.23,110523.0,23.0463,23.1259,22.9667,23.1259,110523.0
2021-12-23 10:10:00,23.23,23.35,23.17,23.3,77806.0,23.1259,23.2454,23.0662,23.1956,77806.0
2021-12-23 10:20:00,23.3,23.33,23.24,23.27,57085.0,23.1956,23.2255,23.1359,23.1658,57085.0
2021-12-23 10:30:00,23.28,23.55,23.28,23.55,81624.0,23.1757,23.4445,23.1757,23.4445,81624.0
2021-12-23 10:40:00,23.57,23.7,23.5,23.67,169075.0,23.4644,23.5938,23.3947,23.564,169075.0
2021-12-23 10:50:00,23.67,23.68,23.56,23.64,103758.0,23.564,23.5739,23.4545,23.5341,103758.0
2021-12-23 11:00:00,23.65,23.78,23.65,23.77,116129.0,23.5441,23.6735,23.5441,23.6635,116129.0
2021-12-23 11:10:00,23.77,23.81,23.71,23.74,123403.0,23.6635,23.7033,23.6038,23.6337,123403.0
2021-12-23 11:20:00,23.75,23.85,23.66,23.8,72297.0,23.6436,23.7432,23.554,23.6934,72297.0
2021-12-23 11:30:00,23.81,23.84,23.75,23.82,66473.0,23.7033,23.7332,23.6436,23.7133,66473.0
2021-12-23 11:40:00,23.81,23.84,23.61,23.65,85906.0,23.7033,23.7332,23.5042,23.5441,85906.0
2021-12-23 11:50:00,23.65,23.65,23.51,23.53,45073.0,23.5441,23.5441,23.4047,23.4246,45073.0
2021-12-23 12:00:00,23.52,23.57,23.46,23.46,42130.0,23.4146,23.4644,23.3549,23.3549,42130.0
2021-12-23 12:10:00,23.47,23.51,23.4,23.51,68384.0,23.3649,23.4047,23.2952,23.4047,68384.0
2021-12-23 12:20:00,23.51,23.61,23.5,23.58,50500.0,23.4047,23.5042,23.3947,23.4744,50500.0
2021-12-23 12:30:00,23.59,23.72,23.54,23.71,99627.0,23.4843,23.6137,23.4345,23.6038,99627.0
2021-12-23 12:40:00,23.72,23.74,23.67,23.67,34489.0,23.6137,23.6337,23.564,23.564,34489.0
2021-12-23 12:50:00,23.68,23.69,23.65,23.68,26893.0,23.5739,23.5839,23.5441,23.5739,26893.0
2021-12-23 13:00:00,23.68,23.76,23.67,23.75,40088.0,23.5739,23.6536,23.564,23.6436,40088.0
2021-12-23 13:10:00,23.75,23.82,23.74,23.74,48999.0,23.6436,23.7133,23.6337,23.6337,48999.0
2021-12-23 13:20:00,23.74,23.8,23.71,23.71,36190.0,23.6337,23.6934,23.6038,23.6038,36190.0
2021-12-23 13:30:00,23.71,23.77,23.66,23.74,74597.0,23.6038,23.6635,23.554,23.6337,74597.0
2021-12-23 13:40:00,23.74,23.79,23.7,23.71,60650.0,23.6337,23.6834,23.5938,23.6038,60650.0
2021-12-23 13:50:00,23.71,23.77,23.7,23.71,48934.0,23.6038,23.6635,23.5938,23.6038,48934.0
2021-12-23 14:00:00,23.72,23.73,23.66,23.67,25161.0,23.6137,23.6237,23.554,23.564,25161.0
2021-12-23 14:10:00,23.68,23.71,23.61,23.61,27330.0,23.5739,23.6038,23.5042,23.5042,27330.0
2021-12-23 14:20:00,23.61,23.61,23.54,23.56,30943.0,23.5042,23.5042,23.4345,23.4545,30943.0
2021-12-23 14:30:00,23.57,23.58,23.51,23.53,31903.0,23.4644,23.4744,23.4047,23.4246,31903.0
2021-12-23 14:40:00,23.52,23.6,23.52,23.57,33658.0,23.4146,23.4943,23.4146,23.4644,33658.0
2021-12-23 14:50:00,23.56,23.59,23.53,23.55,29951.0,23.4545,23.4843,23.4246,23.4445,29951.0
2021-12-23 15:00:00,23.55,23.56,23.48,23.55,44000.0,23.4445,23.4545,23.3748,23.4445,44000.0
2021-12-23 15:10:00,23.55,23.58,23.5,23.55,63202.0,23.4445,23.4744,23.3947,23.4445,63202.0
2021-12-23 15:20:00,23.55,23.67,23.55,23.64,83808.0,23.4445,23.564,23.4445,23.5341,83808.0
2021-12-23 15:30:00,23.64,23.69,23.64,23.67,100358.0,23.5341,23.5839,23.5341,23.564,100358.0
2021-12-23 15:40:00,23.67,23.75,23.64,23.73,141579.0,23.564,23.6436,23.5341,23.6237,141579.0
2021-12-23 15:50:00,23.74,23.81,23.74,23.79,387705.0,23.6337,23.7033,23.6337,23.6834,387705.0
2021-12-27 09:30:00,23.47,23.76,23.27,23.67,238601.0,23.3649,23.6536,23.1658,23.564,238601.0
2021-12-27 09:40:00,23.68,23.82,23.57,23.8,137733.0,23.5739,23.7133,23.4644,23.6934,137733.0
2021-12-27 09:50:00,23.79,23.94,23.54,23.62,266426.0,23.6834,23.8328,23.4345,23.5142,266426.0
2021-12-27 10:00:00,23.61,23.7,23.5,23.7,96481.0,23.5042,23.5938,23.3947,23.5938,96481.0
2021-12-27 10:10:00,23.7,23.83,23.69,23.8,72854.0,23.5938,23.7233,23.5839,23.6934,72854.0
2021-12-27 10:20:00,23.8,23.9,23.75,23.82,87449.0,23.6934,23.7929,23.6436,23.7133,87449.0
2021-12-27 10:30:00,23.82,23.85,23.75,23.76,35289.0,23.7133,23.7432,23.6436,23.6536,35289.0
2021-12-27 10:40:00,23.77,23.77,23.69,23.7,77017.0,23.6635,23.6635,23.5839,23.5938,77017.0
2021-12-27 10:50:00,23.7,23.79,23.63,23.75,41857.0,23.5938,23.6834,23.5241,23.6436,41857.0
2021-12-27 11:00:00,23.75,23.81,23.73,23.75,37177.0,23.6436,23.7033,23.6237,23.6436,37177.0
2021-12-27 11:10:00,23.76,23.81,23.68,23.71,51285.0,23.6536,23.7033,23.5739,23.6038,51285.0
2021-12-27 11:20:00,23.71,23.75,23.64,23.71,48449.0,23.6038,23.6436,23.5341,23.6038,48449.0
2021-12-27 11:30:00,23.71,23.72,23.59,23.66,46439.0,23.6038,23.6137,23.4843,23.554,46439.0
2021-12-27 11:40:00,23.66,23.67,23.58,23.6,60057.0,23.554,23.564,23.4744,23.4943,60057.0
2021-12-27 11:50:00,23.59,23.6,23.53,23.58,72109.0,23.4843,23.4943,23.4246,23.4744,72109.0
2021-12-27 12:00:00,23.57,23.58,23.48,23.54,65264.0,23.4644,23.4744,23.3748,23.4345,65264.0
2021-12-27 12:10:00,23.54,23.6,23.54,23.59,49565.0,23.4345,23.4943,23.4345,23.4843,49565.0
2021-12-27 12:20:00,23.59,23.6,23.53,23.53,56272.0,23.4843,23.4943,23.4246,23.4246,56272.0
2021-12-27 12:30:00,23.53,23.57,23.5,23.56,60095.0,23.4246,23.4644,23.3947,23.4545,60095.0
2021-12-27 12:40:00,23.57,23.6,23.55,23.59,34930.0,23.4644,23.4943,23.4445,23.4843,34930.0
2021-12-27 12:50:00,23.59,23.64,23.57,23.61,61189.0,23.4843,23.5341,23.4644,23.5042,61189.0
2021-12-27 13:00:00,23.6,23.63,23.57,23.61,32860.0,23.4943,23.5241,23.4644,23.5042,32860.0
2021-12-27 13:10:00,23.62,23.62,23.56,23.6,29251.0,23.5142,23.5142,23.4545,23.4943,29251.0
2021-12-27 13:20:00,23.59,23.61,23.58,23.6,25057.0,23.4843,23.5042,23.4744,23.4943,25057.0
2021-12-27 13:30:00,23.6,23.61,23.54,23.59,55307.0,23.4943,23.5042,23.4345,23.4843,55307.0
2021-12-27 13:40:00,23.59,23.63,23.57,23.6,108721.0,23.4843,23.5241,23.4644,23.4943,108721.0
2021-12-27 13:50:00,23.6,23.67,23.58,23.66,79538.0,23.4943,23.564,23.4744,23.554,79538.0
2021-12-27 14:00:00,23.64,23.64,23.59,23.6,66583.0,23.5341,23.5341,23.4843,23.4943,66583.0
2021-12-27 14:10:00,23.59,23.66,23.58,23.64,51826.0,23.4843,23.554,23.4744,23.5341,51826.0
2021-12-27 14:20:00,23.65,23.72,23.63,23.71,69493.0,23.5441,23.6137,23.5241,23.6038,69493.0
2021-12-27 14:30:00,23.71,23.8,23.71,23.78,88216.0,23.6038,23.6934,23.6038,23.6735,88216.0
2021-12-27 14:40:00,23.79,23.8,23.73,23.78,92598.0,23.6834,23.6934,23.6237,23.6735,92598.0
2021-12-27 14:50:00,23.78,23.79,23.62,23.68,189902.0,23.6735,23.6834,23.5142,23.5739,189902.0
2021-12-27 15:00:00,23.67,23.67,23.57,23.6,72879.0,23.564,23.564,23.4644,23.4943,72879.0
2021-12-27 15:10:00,23.6,23.6,23.57,23.58,19328.0,23.4943,23.4943,23.4644,23.4744,19328.0
2021-12-27 15:20:00,23.58,23.58,23.51,23.54,46843.0,23.4744,23.4744,23.4047,23.4345,46843.0
2021-12-27 15:30:00,23.54,23.57,23.49,23.53,218730.0,23.4345,23.4644,23.3848,23.4246,218730.0
2021-12-27 15:40:00,23.53,23.61,23.51,23.55,137037.0,23.4246,23.5042,23.4047,23.4445,137037.0
2021-12-27 15:50:00,23.55,23.6,23.54,23.57,346687.0,23.4445,23.4943,23.4345,23.4644,346687.0
2021-12-28 09:30:00,23.5,23.53,23.14,23.48,115702.0,23.3947,23.4246,23.0363,23.3748,115702.0
2021-12-28 09:40:00,23.47,23.78,23.47,23.55,96256.0,23.3649,23.6735,23.3649,23.4445,96256.0
2021-12-28 09:50:00,23.55,23.58,23.46,23.51,72363.0,23.4445,23.4744,23.3549,23.4047,72363.0
2021-12-28 10:00:00,23.5,23.67,23.44,23.47,95160.0,23.3947,23.564,23.335,23.3649,95160.0
2021-12-28 10:10:00,23.45,23.58,23.45,23.54,60606.0,23.345,23.4744,23.345,23.4345,60606.0
2021-12-28 10:20:00,23.54,23.58,23.43,23.51,50430.0,23.4345,23.4744,23.325,23.4047,50430.0
2021-12-28 10:30:00,23.5,23.61,23.42,23.42,81985.0,23.3947,23.5042,23.3151,23.3151,81985.0
2021-12-28 10:40:00,23.43,23.45,23.38,23.39,112499.0,23.325,23.345,23.2753,23.2852,112499.0
2021-12-28 10:50:00,23.4,23.48,23.38,23.48,46282.0,23.2952,23.3748,23.2753,23.3748,46282.0
2021-12-28 11:00:00,23.47,23.49,23.39,23.45,39654.0,23.3649,23.3848,23.2852,23.345,39654.0
2021-12-28 11:10:00,23.46,23.52,23.44,23.47,46381.0,23.3549,23.4146,23.335,23.3649,46381.0
2021-12-28 11:20:00,23.46,23.55,23.44,23.55,32588.0,23.3549,23.4445,23.335,23.4445,32588.0
2021-12-28 11:30:00,23.55,23.55,23.35,23.38,70701.0,23.4445,23.4445,23.2454,23.2753,70701.0
2021-12-28 11:40:00,23.39,23.4,23.37,23.38,33560.0,23.2852,23.2952,23.2653,23.2753,33560.0
2021-12-28 11:50:00,23.38,23.44,23.36,23.39,42725.0,23.2753,23.335,23.2554,23.2852,42725.0
2021-12-28 12:00:00,23.39,23.45,23.35,23.45,47146.0,23.2852,23.345,23.2454,23.345,47146.0
2021-12-28 12:10:00,23.44,23.45,23.39,23.41,28720.0,23.335,23.345,23.2852,23.3051,28720.0
2021-12-28 12:20:00,23.4,23.47,23.4,23.45,38644.0,23.2952,23.3649,23.2952,23.345,38644.0
2021-12-28 12:30:00,23.44,23.44,23.31,23.34,28563.0,23.335,23.335,23.2056,23.2354,28563.0
2021-12-28 12:40:00,23.34,23.41,23.34,23.39,44004.0,23.2354,23.3051,23.2354,23.2852,44004.0
2021-12-28 12:50:00,23.39,23.45,23.35,23.35,44662.0,23.2852,23.345,23.2454,23.2454,44662.0
2021-12-28 13:00:00,23.34,23.41,23.33,23.4,17588.0,23.2354,23.3051,23.2255,23.2952,17588.0
2021-12-28 13:10:00,23.4,23.44,23.39,23.4,38603.0,23.2952,23.335,23.2852,23.2952,38603.0
2021-12-28 13:20:00,23.41,23.41,23.33,23.37,27117.0,23.3051,23.3051,23.2255,23.2653,27117.0
2021-12-28 13:30:00,23.36,23.36,23.31,23.36,34562.0,23.2554,23.2554,23.2056,23.2554,34562.0
2021-12-28 13:40:00,23.36,23.37,23.29,23.31,34348.0,23.2554,23.2653,23.1857,23.2056,34348.0
2021-12-28 13:50:00,23.31,23.32,23.26,23.26,39617.0,23.2056,23.2155,23.1558,23.1558,39617.0
2021-12-28 14:00:00,23.25,23.29,23.22,23.29,36096.0,23.1458,23.1857,23.116,23.1857,36096.0
2021-12-28 14:10:00,23.29,23.35,23.28,23.34,30310.0,23.1857,23.2454,23.1757,23.2354,30310.0
2021-12-28 14:20:00,23.34,23.34,23.28,23.32,37891.0,23.2354,23.2354,23.1757,23.2155,37891.0
2021-12-28 14:30:00,23.31,23.33,23.27,23.33,32068.0,23.2056,23.2255,23.1658,23.2255,32068.0
2021-12-28 14:40:00,23.33,23.35,23.29,23.3,32781.0,23.2255,23.2454,23.1857,23.1956,32781.0
2021-12-28 14:50:00,23.3,23.38,23.28,23.37,47278.0,23.1956,23.2753,23.1757,23.2653,47278.0
2021-12-28 15:00:00,23.37,23.37,23.24,23.27,46381.0,23.2653,23.2653,23.1359,23.1658,46381.0
2021-12-28 15:10:00,23.26,23.3,23.24,23.27,50362.0,23.1558,23.1956,23.1359,23.1658,50362.0
2021-12-28 15:20:00,23.26,23.29,23.24,23.29,56690.0,23.1558,23.1857,23.1359,23.1857,56690.0
2021-12-28 15:30:00,23.29,23.36,23.28,23.35,45302.0,23.1857,23.2554,23.1757,23.2454,45302.0
2021-12-28 15:40:00,23.36,23.36,23.31,23.32,63451.0,23.2554,23.2554,23.2056,23.2155,63451.0
2021-12-28 15:50:00,23.33,23.34,23.26,23.27,143215.0,23.2255,23.2354,23.1558,23.1658,143215.0
2021-12-29 09:30:00,23.55,23.56,22.93,22.98,118729.0,23.4445,23.4545,22.8273,22.8771,118729.0
2021-12-29 09:40:00,23.0,23.12,22.92,23.01,105825.0,22.897,23.0164,22.8173,22.9069,105825.0
2021-12-29 09:50:00,22.99,23.01,22.83,22.93,58878.0,22.887,22.9069,22.7277,22.8273,58878.0
2021-12-29 10:00:00,22.94,22.96,22.8,22.82,42405.0,22.8372,22.8571,22.6979,22.7178,42405.0
2021-12-29 10:10:00,22.82,22.85,22.69,22.77,91611.0,22.7178,22.7476,22.5884,22.668,91611.0
2021-12-29 10:20:00,22.79,22.85,22.74,22.75,56934.0,22.6879,22.7476,22.6381,22.6481,56934.0
2021-12-29 10:30:00,22.75,22.83,22.7,22.71,42947.0,22.6481,22.7277,22.5983,22.6083,42947.0
2021-12-29 10:40:00,22.7,22.81,22.68,22.78,35550.0,22.5983,22.7078,22.5784,22.678,35550.0
2021-12-29 10:50:00,22.78,22.87,22.73,22.86,81994.0,22.678,22.7676,22.6282,22.7576,81994.0
2021-12-29 11:00:00,22.86,22.99,22.85,22.97,69311.0,22.7576,22.887,22.7476,22.8671,69311.0
2021-12-29 11:10:00,22.96,22.97,22.88,22.89,41387.0,22.8571,22.8671,22.7775,22.7875,41387.0
2021-12-29 11:20:00,22.91,22.92,22.85,22.87,19211.0,22.8074,22.8173,22.7476,22.7676,19211.0
2021-12-29 11:30:00,22.85,22.88,22.75,22.76,35065.0,22.7476,22.7775,22.6481,22.658,35065.0
2021-12-29 11:40:00,22.76,22.78,22.64,22.64,25586.0,22.658,22.678,22.5386,22.5386,25586.0
2021-12-29 11:50:00,22.65,22.67,22.6,22.66,94697.0,22.5485,22.5684,22.4988,22.5585,94697.0
2021-12-29 12:00:00,22.66,22.69,22.61,22.63,102567.0,22.5585,22.5884,22.5087,22.5286,102567.0
2021-12-29 12:10:00,22.63,22.68,22.53,22.54,122913.0,22.5286,22.5784,22.4291,22.439,122913.0
2021-12-29 12:20:00,22.53,22.66,22.48,22.65,150412.0,22.4291,22.5585,22.3793,22.5485,150412.0
2021-12-29 12:30:00,22.66,22.72,22.64,22.7,94867.0,22.5585,22.6182,22.5386,22.5983,94867.0
2021-12-29 12:40:00,22.69,22.72,22.68,22.71,75292.0,22.5884,22.6182,22.5784,22.6083,75292.0
2021-12-29 12:50:00,22.71,22.71,22.55,22.63,68280.0,22.6083,22.6083,22.449,22.5286,68280.0
2021-12-29 13:00:00,22.63,22.7,22.58,22.67,99267.0,22.5286,22.5983,22.4789,22.5684,99267.0
2021-12-29 13:10:00,22.66,22.79,22.66,22.72,96515.0,22.5585,22.6879,22.5585,22.6182,96515.0
2021-12-29 13:20:00,22.71,22.77,22.63,22.76,89210.0,22.6083,22.668,22.5286,22.658,89210.0
2021-12-29 13:30:00,22.77,22.77,22.69,22.71,61473.0,22.668,22.668,22.5884,22.6083,61473.0
2021-12-29 13:40:00,22.71,22.75,22.7,22.75,51844.0,22.6083,22.6481,22.5983,22.6481,51844.0
2021-12-29 13:50:00,22.75,22.82,22.69,22.8,72368.0,22.6481,22.7178,22.5884,22.6979,72368.0
2021-12-29 14:00:00,22.8,22.82,22.77,22.8,49429.0,22.6979,22.7178,22.668,22.6979,49429.0
2021-12-29 14:10:00,22.8,22.8,22.72,22.72,63596.0,22.6979,22.6979,22.6182,22.6182,63596.0
2021-12-29 14:20:00,22.71,22.83,22.7,22.83,75055.0,22.6083,22.7277,22.5983,22.7277,75055.0
2021-12-29 14:30:00,22.83,22.83,22.77,22.8,52474.0,22.7277,22.7277,22.668,22.6979,52474.0
2021-12-29 14:40:00,22.81,22.82,22.77,22.79,78895.0,22.7078,22.7178,22.668,22.6879,78895.0
2021-12-29 14:50:00,22.79,22.86,22.77,22.86,84962.0,22.6879,22.7576,22.668,22.7576,84962.0
2021-12-29 15:00:00,22.86,22.86,22.76,22.76,74998.0,22.7576,22.7576,22.658,22.658,74998.0
2021-12-29 15:10:00,22.77,22.77,22.68,22.68,85394.0,22.668,22.668,22.5784,22.5784,85394.0
2021-12-29 15:20:00,22.68,22.76,22.65,22.75,112207.0,22.5784,22.658,22.5485,22.6481,112207.0
2021-12-29 15:30:00,22.75,22.81,22.72,22.79,123118.0,22.6481,22.7078,22.6182,22.6879,123118.0
2021-12-29 15:40:00,22.78,22.9,22.75,22.88,190226.0,22.678,22.7974,22.6481,22.7775,190226.0
2021-12-29 15:50:00,22.88,22.89,22.8,22.86,569719.0,22.7775,22.7875,22.6979,22.7576,569719.0
2021-12-30 09:30:00,22.88,23.86,22.81,23.76,216640.0,22.7775,23.7531,22.7078,23.6536,216640.0
2021-12-30 09:40:00,23.75,24.08,23.72,23.94,198495.0,23.6436,23.9721,23.6137,23.8328,198495.0
2021-12-30 09:50:00,23.95,24.39,23.89,24.34,209011.0,23.8427,24.2807,23.783,24.231,209011.0
2021-12-30 10:00:00,24.34,24.58,24.31,24.34,138507.0,24.231,24.4699,24.2011,24.231,138507.0
2021-12-30 10:10:00,24.33,24.4,24.01,24.23,77901.0,24.221,24.2907,23.9024,24.1215,77901.0
2021-12-30 10:20:00,24.21,24.28,24.04,24.17,67266.0,24.1015,24.1712,23.9323,24.0617,67266.0
2021-12-30 10:30:00,24.18,24.31,24.17,24.26,68772.0,24.0717,24.2011,24.0617,24.1513,68772.0
2021-12-30 10:40:00,24.27,24.4,24.22,24.35,90741.0,24.1613,24.2907,24.1115,24.2409,90741.0
2021-12-30 10:50:00,24.35,24.47,24.31,24.41,70091.0,24.2409,24.3604,24.2011,24.3007,70091.0
2021-12-30 11:00:00,24.41,24.55,24.36,24.51,100335.0,24.3007,24.44,24.2509,24.4002,100335.0
2021-12-30 11:10:00,24.51,24.54,24.4,24.43,47309.0,24.4002,24.4301,24.2907,24.3206,47309.0
2021-12-30 11:20:00,24.44,24.62,24.44,24.57,83806.0,24.3305,24.5097,24.3305,24.4599,83806.0
2021-12-30 11:30:00,24.56,24.67,24.54,24.66,82808.0,24.45,24.5595,24.4301,24.5495,82808.0
2021-12-30 11:40:00,24.66,24.77,24.65,24.76,60309.0,24.5495,24.659,24.5396,24.6491,60309.0
2021-12-30 11:50:00,24.75,24.8,24.74,24.78,72726.0,24.6391,24.6889,24.6292,24.669,72726.0
2021-12-30 12:00:00,24.78,24.79,24.68,24.68,58058.0,24.669,24.679,24.5694,24.5694,58058.0
2021-12-30 12:10:00,24.69,24.79,24.67,24.72,55950.0,24.5794,24.679,24.5595,24.6093,55950.0
2021-12-30 12:20:00,24.71,24.76,24.68,24.71,45289.0,24.5993,24.6491,24.5694,24.5993,45289.0
2021-12-30 12:30:00,24.7,24.77,24.67,24.74,47939.0,24.5894,24.659,24.5595,24.6292,47939.0
2021-12-30 12:40:00,24.72,24.81,24.71,24.79,40256.0,24.6093,24.6989,24.5993,24.679,40256.0
2021-12-30 12:50:00,24.79,24.82,24.76,24.76,52084.0,24.679,24.7088,24.6491,24.6491,52084.0
2021-12-30 13:00:00,24.75,24.91,24.71,24.9,54886.0,24.6391,24.7984,24.5993,24.7885,54886.0
2021-12-30 13:10:00,24.9,24.94,24.88,24.89,44046.0,24.7885,24.8283,24.7685,24.7785,44046.0
2021-12-30 13:20:00,24.89,24.96,24.89,24.9,42780.0,24.7785,24.8482,24.7785,24.7885,42780.0
2021-12-30 13:30:00,24.9,24.98,24.9,24.98,51680.0,24.7885,24.8681,24.7885,24.8681,51680.0
2021-12-30 13:40:00,24.98,24.99,24.84,24.88,67219.0,24.8681,24.8781,24.7287,24.7685,67219.0
2021-12-30 13:50:00,24.89,24.97,24.89,24.94,31434.0,24.7785,24.8581,24.7785,24.8283,31434.0
2021-12-30 14:00:00,24.93,24.99,24.89,24.98,70069.0,24.8183,24.8781,24.7785,24.8681,70069.0
2021-12-30 14:10:00,24.98,25.1,24.95,25.08,106666.0,24.8681,24.9876,24.8382,24.9677,106666.0
2021-12-30 14:20:00,25.08,25.08,24.99,25.02,79540.0,24.9677,24.9677,24.8781,24.9079,79540.0
2021-12-30 14:30:00,25.03,25.15,25.03,25.09,96108.0,24.9179,25.0373,24.9179,24.9776,96108.0
2021-12-30 14:40:00,25.09,25.18,25.07,25.11,61973.0,24.9776,25.0672,24.9577,24.9975,61973.0
2021-12-30 14:50:00,25.11,25.18,25.09,25.16,74018.0,24.9975,25.0672,24.9776,25.0473,74018.0
2021-12-30 15:00:00,25.17,25.17,25.01,25.01,87078.0,25.0572,25.0572,24.898,24.898,87078.0
2021-12-30 15:10:00,25.02,25.06,24.93,24.95,89633.0,24.9079,24.9477,24.8183,24.8382,89633.0
2021-12-30 15:20:00,24.95,25.0,24.86,24.96,143062.0,24.8382,24.888,24.7486,24.8482,143062.0
2021-12-30 15:30:00,24.96,25.02,24.9,24.96,99480.0,24.8482,24.9079,24.7885,24.8482,99480.0
2021-12-30 15:40:00,24.96,24.97,24.82,24.84,195451.0,24.8482,24.8581,24.7088,24.7287,195451.0
2021-12-30 15:50:00,24.82,24.87,24.74,24.79,461850.0,24.7088,24.7586,24.6292,24.679,461850.0
2021-12-31 09:30:00,24.56,25.25,24.46,24.74,133342.0,24.45,25.1369,24.3504,24.6292,133342.0
2021-12-31 09:40:00,24.73,24.89,24.41,24.71,104003.0,24.6192,24.7785,24.3007,24.5993,104003.0
2021-12-31 09:50:00,24.69,25.08,24.65,24.95,82171.0,24.5794,24.9677,24.5396,24.8382,82171.0
2021-12-31 10:00:00,24.95,25.18,24.75,25.18,91673.0,24.8382,25.0672,24.6391,25.0672,91673.0
2021-12-31 10:10:00,25.17,25.29,25.08,25.09,190445.0,25.0572,25.1767,24.9677,24.9776,190445.0
2021-12-31 10:20:00,25.08,25.09,24.85,25.02,75859.0,24.9677,24.9776,24.7387,24.9079,75859.0
2021-12-31 10:30:00,25.02,25.12,24.89,24.95,44712.0,24.9079,25.0075,24.7785,24.8382,44712.0
2021-12-31 10:40:00,24.95,24.95,24.81,24.89,54290.0,24.8382,24.8382,24.6989,24.7785,54290.0
2021-12-31 10:50:00,24.86,24.91,24.82,24.9,45661.0,24.7486,24.7984,24.7088,24.7885,45661.0
2021-12-31 11:00:00,24.91,24.92,24.71,24.82,33000.0,24.7984,24.8084,24.5993,24.7088,33000.0
2021-12-31 11:10:00,24.81,24.88,24.79,24.86,45980.0,24.6989,24.7685,24.679,24.7486,45980.0
2021-12-31 11:20:00,24.85,25.02,24.84,24.87,51981.0,24.7387,24.9079,24.7287,24.7586,51981.0
2021-12-31 11:30:00,24.88,24.92,24.77,24.79,23784.0,24.7685,24.8084,24.659,24.679,23784.0
2021-12-31 11:40:00,24.79,24.92,24.78,24.91,38043.0,24.679,24.8084,24.669,24.7984,38043.0
2021-12-31 11:50:00,24.91,24.94,24.84,24.93,26301.0,24.7984,24.8283,24.7287,24.8183,26301.0
2021-12-31 12:00:00,24.94,24.98,24.9,24.96,32292.0,24.8283,24.8681,24.7885,24.8482,32292.0
2021-12-31 12:10:00,24.97,25.02,24.93,24.93,36369.0,24.8581,24.9079,24.8183,24.8183,36369.0
2021-12-31 12:20:00,24.92,24.94,24.89,24.93,25829.0,24.8084,24.8283,24.7785,24.8183,25829.0
2021-12-31 12:30:00,24.93,24.94,24.88,24.94,28914.0,24.8183,24.8283,24.7685,24.8283,28914.0
2021-12-31 12:40:00,24.95,24.99,24.93,24.96,14209.0,24.8382,24.8781,24.8183,24.8482,14209.0
2021-12-31 12:50:00,24.96,24.98,24.93,24.96,15049.0,24.8482,24.8681,24.8183,24.8482,15049.0
2021-12-31 13:00:00,24.96,24.97,24.91,24.94,23291.0,24.8482,24.8581,24.7984,24.8283,23291.0
2021-12-31 13:10:00,24.94,24.95,24.88,24.88,10331.0,24.8283,24.8382,24.7685,24.7685,10331.0
2021-12-31 13:20:00,24.88,24.93,24.87,24.89,19981.0,24.7685,24.8183,24.7586,24.7785,19981.0
2021-12-31 13:30:00,24.89,24.92,24.86,24.89,19258.0,24.7785,24.8084,24.7486,24.7785,19258.0
2021-12-31 13:40:00,24.89,24.93,24.83,24.89,34588.0,24.7785,24.8183,24.7188,24.7785,34588.0
2021-12-31 13:50:00,24.88,24.9,24.86,24.88,21877.0,24.7685,24.7885,24.7486,24.7685,21877.0
2021-12-31 14:00:00,24.87,24.87,24.79,24.81,20247.0,24.7586,24.7586,24.679,24.6989,20247.0
2021-12-31 14:10:00,24.81,24.87,24.81,24.84,15173.0,24.6989,24.7586,24.6989,24.7287,15173.0
2021-12-31 14:20:00,24.84,24.91,24.83,24.89,25981.0,24.7287,24.7984,24.7188,24.7785,25981.0
2021-12-31 14:30:00,24.88,24.89,24.83,24.84,22271.0,24.7685,24.7785,24.7188,24.7287,22271.0
2021-12-31 14:40:00,24.84,24.85,24.8,24.81,11417.0,24.7287,24.7387,24.6889,24.6989,11417.0
2021-12-31 14:50:00,24.82,24.82,24.76,24.76,27844.0,24.7088,24.7088,24.6491,24.6491,27844.0
2021-12-31 15:00:00,24.77,24.81,24.74,24.76,32862.0,24.659,24.6989,24.6292,24.6491,32862.0
2021-12-31 15:10:00,24.75,24.79,24.73,24.74,30780.0,24.6391,24.679,24.6192,24.6292,30780.0
2021-12-31 15:20:00,24.75,24.75,24.7,24.72,48743.0,24.6391,24.6391,24.5894,24.6093,48743.0
2021-12-31 15:30:00,24.71,24.72,24.66,24.7,35337.0,24.5993,24.6093,24.5495,24.5894,35337.0
2021-12-31 15:40:00,24.7,24.72,24.67,24.7,56041.0,24.5894,24.6093,24.5595,24.5894,56041.0
2021-12-31 15:50:00,24.7,24.74,24.58,24.62,290759.0,24.5894,24.6292,24.4699,24.5097,290759.0
2022-01-03 09:30:00,24.53,24.91,24.2,24.56,357786.0,24.4201,24.7984,24.0916,24.45,357786.0
2022-01-03 09:40:00,24.52,24.7,24.29,24.68,216927.0,24.4102,24.5894,24.1812,24.5694,216927.0
2022-01-03 09:50:00,24.67,24.84,24.58,24.8,98719.0,24.5595,24.7287,24.4699,24.6889,98719.0
2022-01-03 10:00:00,24.8,25.22,24.7,24.83,142989.0,24.6889,25.107,24.5894,24.7188,142989.0
2022-01-03 10:10:00,24.81,24.86,24.58,24.59,106888.0,24.6989,24.7486,24.4699,24.4798,106888.0
2022-01-03 10:20:00,24.57,24.99,24.55,24.92,119870.0,24.4599,24.8781,24.44,24.8084,119870.0
2022-01-03 10:30:00,24.95,25.27,24.95,25.15,63759.0,24.8382,25.1568,24.8382,25.0373,63759.0
2022-01-03 10:40:00,25.15,25.21,25.01,25.04,73792.0,25.0373,25.0971,24.898,24.9278,73792.0
2022-01-03 10:50:00,25.04,25.25,25.02,25.21,45922.0,24.9278,25.1369,24.9079,25.0971,45922.0
2022-01-03 11:00:00,25.22,25.38,25.21,25.27,72110.0,25.107,25.2663,25.0971,25.1568,72110.0
2022-01-03 11:10:00,25.25,25.25,25.18,25.18,68539.0,25.1369,25.1369,25.0672,25.0672,68539.0
2022-01-03 11:20:00,25.18,25.2,25.07,25.15,50986.0,25.0672,25.0871,24.9577,25.0373,50986.0
2022-01-03 11:30:00,25.14,25.19,25.11,25.14,34632.0,25.0274,25.0772,24.9975,25.0274,34632.0
2022-01-03 11:40:00,25.14,25.27,25.1,25.22,36924.0,25.0274,25.1568,24.9876,25.107,36924.0
2022-01-03 11:50:00,25.21,25.23,25.07,25.13,33552.0,25.0971,25.117,24.9577,25.0174,33552.0
2022-01-03 12:00:00,25.12,25.16,25.07,25.08,24857.0,25.0075,25.0473,24.9577,24.9677,24857.0
2022-01-03 12:10:00,25.08,25.08,24.85,24.86,54202.0,24.9677,24.9677,24.7387,24.7486,54202.0
2022-01-03 12:20:00,24.86,24.92,24.84,24.92,105270.0,24.7486,24.8084,24.7287,24.8084,105270.0
2022-01-03 12:30:00,24.91,24.97,24.91,24.95,28065.0,24.7984,24.8581,24.7984,24.8382,28065.0
2022-01-03 12:40:00,24.94,25.17,24.94,25.17,32219.0,24.8283,25.0572,24.8283,25.0572,32219.0
2022-01-03 12:50:00,25.17,25.2,25.1,25.12,43555.0,25.0572,25.0871,24.9876,25.0075,43555.0
2022-01-03 13:00:00,25.11,25.11,25.06,25.09,22791.0,24.9975,24.9975,24.9477,24.9776,22791.0
2022-01-03 13:10:00,25.08,25.15,25.07,25.1,52349.0,24.9677,25.0373,24.9577,24.9876,52349.0
2022-01-03 13:20:00,25.09,25.1,25.01,25.04,27400.0,24.9776,24.9876,24.898,24.9278,27400.0
2022-01-03 13:30:00,25.04,25.1,25.01,25.04,13673.0,24.9278,24.9876,24.898,24.9278,13673.0
2022-01-03 13:40:00,25.05,25.11,25.05,25.07,15298.0,24.9378,24.9975,24.9378,24.9577,15298.0
2022-01-03 13:50:00,25.07,25.1,24.99,25.08,35437.0,24.9577,24.9876,24.8781,24.9677,35437.0
2022-01-03 14:00:00,25.07,25.1,25.02,25.05,24260.0,24.9577,24.9876,24.9079,24.9378,24260.0
2022-01-03 14:10:00,25.05,25.12,25.04,25.1,22002.0,24.9378,25.0075,24.9278,24.9876,22002.0
2022-01-03 14:20:00,25.1,25.18,25.09,25.17,33511.0,24.9876,25.0672,24.9776,25.0572,33511.0
2022-01-03 14:30:00,25.16,25.17,25.04,25.06,29103.0,25.0473,25.0572,24.9278,24.9477,29103.0
2022-01-03 14:40:00,25.06,25.08,25.01,25.08,29462.0,24.9477,24.9677,24.898,24.9677,29462.0
2022-01-03 14:50:00,25.08,25.14,25.05,25.11,33973.0,24.9677,25.0274,24.9378,24.9975,33973.0
2022-01-03 15:00:00,25.1,25.22,25.09,25.21,47425.0,24.9876,25.107,24.9776,25.0971,47425.0
2022-01-03 15:10:00,25.21,25.26,25.16,25.17,50324.0,25.0971,25.1468,25.0473,25.0572,50324.0
2022-01-03 15:20:00,25.16,25.21,25.13,25.18,23642.0,25.0473,25.0971,25.0174,25.0672,23642.0
2022-01-03 15:30:00,25.16,25.25,25.13,25.22,59349.0,25.0473,25.1369,25.0174,25.107,59349.0
2022-01-03 15:40:00,25.21,25.21,25.1,25.12,90127.0,25.0971,25.0971,24.9876,25.0075,90127.0
2022-01-03 15:50:00,25.12,25.18,25.05,25.15,243643.0,25.0075,25.0672,24.9378,25.0373,243643.0
2022-01-04 09:30:00,25.51,25.52,25.04,25.1,185402.0,25.3957,25.4057,24.9278,24.9876,185402.0
2022-01-04 09:40:00,25.12,25.31,24.93,25.1,106359.0,25.0075,25.1966,24.8183,24.9876,106359.0
2022-01-04 09:50:00,25.09,25.1,24.87,24.99,70778.0,24.9776,24.9876,24.7586,24.8781,70778.0
2022-01-04 10:00:00,24.97,25.02,24.75,25.0,77857.0,24.8581,24.9079,24.6391,24.888,77857.0
2022-01-04 10:10:00,24.98,25.29,24.97,25.1,142331.0,24.8681,25.1767,24.8581,24.9876,142331.0
2022-01-04 10:20:00,25.09,25.15,24.98,25.06,80686.0,24.9776,25.0373,24.8681,24.9477,80686.0
2022-01-04 10:30:00,25.07,25.16,24.95,25.12,98912.0,24.9577,25.0473,24.8382,25.0075,98912.0
2022-01-04 10:40:00,25.11,25.44,25.02,25.44,88133.0,24.9975,25.326,24.9079,25.326,88133.0
2022-01-04 10:50:00,25.44,25.48,25.13,25.22,73003.0,25.326,25.3659,25.0174,25.107,73003.0
2022-01-04 11:00:00,25.21,25.26,24.94,25.13,122986.0,25.0971,25.1468,24.8283,25.0174,122986.0
2022-01-04 11:10:00,25.14,25.44,25.12,25.39,80225.0,25.0274,25.326,25.0075,25.2763,80225.0
2022-01-04 11:20:00,25.39,25.4,25.18,25.26,83406.0,25.2763,25.2862,25.0672,25.1468,83406.0
2022-01-04 11:30:00,25.24,25.37,25.19,25.37,109271.0,25.1269,25.2564,25.0772,25.2564,109271.0
2022-01-04 11:40:00,25.37,25.42,25.32,25.37,70545.0,25.2564,25.3061,25.2066,25.2564,70545.0
2022-01-04 11:50:00,25.38,25.49,25.36,25.45,68417.0,25.2663,25.3758,25.2464,25.336,68417.0
2022-01-04 12:00:00,25.45,25.45,25.33,25.4,56182.0,25.336,25.336,25.2165,25.2862,56182.0
2022-01-04 12:10:00,25.39,25.51,25.35,25.49,62052.0,25.2763,25.3957,25.2364,25.3758,62052.0
2022-01-04 12:20:00,25.48,25.55,25.45,25.54,78205.0,25.3659,25.4355,25.336,25.4256,78205.0
2022-01-04 12:30:00,25.54,25.56,25.46,25.53,47428.0,25.4256,25.4455,25.3459,25.4156,47428.0
2022-01-04 12:40:00,25.55,25.65,25.49,25.53,87202.0,25.4355,25.5351,25.3758,25.4156,87202.0
2022-01-04 12:50:00,25.54,25.66,25.52,25.61,85464.0,25.4256,25.5451,25.4057,25.4953,85464.0
2022-01-04 13:00:00,25.61,25.66,25.58,25.66,90092.0,25.4953,25.5451,25.4654,25.5451,90092.0
2022-01-04 13:10:00,25.65,25.72,25.61,25.61,83411.0,25.5351,25.6048,25.4953,25.4953,83411.0
2022-01-04 13:20:00,25.61,25.72,25.6,25.67,81796.0,25.4953,25.6048,25.4853,25.555,81796.0
2022-01-04 13:30:00,25.67,25.78,25.63,25.76,89671.0,25.555,25.6645,25.5152,25.6446,89671.0
2022-01-04 13:40:00,25.76,25.81,25.7,25.77,65662.0,25.6446,25.6944,25.5849,25.6546,65662.0
2022-01-04 13:50:00,25.77,25.78,25.64,25.68,74297.0,25.6546,25.6645,25.5251,25.565,74297.0
2022-01-04 14:00:00,25.66,25.7,25.63,25.7,100724.0,25.5451,25.5849,25.5152,25.5849,100724.0
2022-01-04 14:10:00,25.7,25.78,25.68,25.76,75194.0,25.5849,25.6645,25.565,25.6446,75194.0
2022-01-04 14:20:00,25.77,25.82,25.75,25.79,60882.0,25.6546,25.7043,25.6346,25.6745,60882.0
2022-01-04 14:30:00,25.78,25.83,25.76,25.83,64338.0,25.6645,25.7143,25.6446,25.7143,64338.0
2022-01-04 14:40:00,25.82,25.86,25.6,25.61,218597.0,25.7043,25.7442,25.4853,25.4953,218597.0
2022-01-04 14:50:00,25.61,25.79,25.59,25.79,147739.0,25.4953,25.6745,25.4754,25.6745,147739.0
2022-01-04 15:00:00,25.79,25.84,25.71,25.76,132217.0,25.6745,25.7242,25.5948,25.6446,132217.0
2022-01-04 15:10:00,25.76,25.81,25.75,25.8,100801.0,25.6446,25.6944,25.6346,25.6844,100801.0
2022-01-04 15:20:00,25.79,25.8,25.73,25.76,121311.0,25.6745,25.6844,25.6147,25.6446,121311.0
2022-01-04 15:30:00,25.77,25.81,25.69,25.8,162952.0,25.6546,25.6944,25.5749,25.6844,162952.0
2022-01-04 15:40:00,25.8,25.83,25.76,25.8,170122.0,25.6844,25.7143,25.6446,25.6844,170122.0
2022-01-04 15:50:00,25.79,25.81,25.63,25.68,576733.0,25.6745,25.6944,25.5152,25.565,576733.0
2022-01-05 09:30:00,25.04,25.27,24.63,24.89,1251028.0,24.9278,25.1568,24.5197,24.7785,1251028.0
2022-01-05 09:40:00,24.86,25.5,24.77,25.37,162198.0,24.7486,25.3858,24.659,25.2564,162198.0
2022-01-05 09:50:00,25.36,25.44,25.15,25.26,135641.0,25.2464,25.326,25.0373,25.1468,135641.0
2022-01-05 10:00:00,25.28,25.55,25.26,25.46,67256.0,25.1668,25.4355,25.1468,25.3459,67256.0
2022-01-05 10:10:00,25.47,25.53,25.22,25.24,90307.0,25.3559,25.4156,25.107,25.1269,90307.0
2022-01-05 10:20:00,25.25,25.39,25.16,25.28,71076.0,25.1369,25.2763,25.0473,25.1668,71076.0
2022-01-05 10:30:00,25.28,25.49,25.24,25.34,99764.0,25.1668,25.3758,25.1269,25.2265,99764.0
2022-01-05 10:40:00,25.35,25.46,25.29,25.39,65926.0,25.2364,25.3459,25.1767,25.2763,65926.0
2022-01-05 10:50:00,25.39,25.45,25.35,25.36,66261.0,25.2763,25.336,25.2364,25.2464,66261.0
2022-01-05 11:00:00,25.37,25.47,25.32,25.44,67945.0,25.2564,25.3559,25.2066,25.326,67945.0
2022-01-05 11:10:00,25.44,25.44,25.36,25.41,109308.0,25.326,25.326,25.2464,25.2962,109308.0
2022-01-05 11:20:00,25.41,25.43,25.3,25.33,46077.0,25.2962,25.3161,25.1867,25.2165,46077.0
2022-01-05 11:30:00,25.33,25.34,25.24,25.26,92854.0,25.2165,25.2265,25.1269,25.1468,92854.0
2022-01-05 11:40:00,25.26,25.35,25.15,25.22,67006.0,25.1468,25.2364,25.0373,25.107,67006.0
2022-01-05 11:50:00,25.23,25.28,25.16,25.19,39532.0,25.117,25.1668,25.0473,25.0772,39532.0
2022-01-05 12:00:00,25.18,25.2,25.12,25.16,48270.0,25.0672,25.0871,25.0075,25.0473,48270.0
2022-01-05 12:10:00,25.17,25.21,25.15,25.2,21588.0,25.0572,25.0971,25.0373,25.0871,21588.0
2022-01-05 12:20:00,25.2,25.26,25.18,25.25,19841.0,25.0871,25.1468,25.0672,25.1369,19841.0
2022-01-05 12:30:00,25.25,25.25,25.17,25.19,34714.0,25.1369,25.1369,25.0572,25.0772,34714.0
2022-01-05 12:40:00,25.19,25.2,25.0,25.0,30071.0,25.0772,25.0871,24.888,24.888,30071.0
2022-01-05 12:50:00,24.99,25.01,24.96,24.97,40511.0,24.8781,24.898,24.8482,24.8581,40511.0
2022-01-05 13:00:00,24.96,24.97,24.89,24.89,42354.0,24.8482,24.8581,24.7785,24.7785,42354.0
2022-01-05 13:10:00,24.89,24.97,24.82,24.96,36352.0,24.7785,24.8581,24.7088,24.8482,36352.0
2022-01-05 13:20:00,24.96,24.97,24.89,24.91,28482.0,24.8482,24.8581,24.7785,24.7984,28482.0
2022-01-05 13:30:00,24.91,25.02,24.89,25.02,32880.0,24.7984,24.9079,24.7785,24.9079,32880.0
2022-01-05 13:40:00,25.02,25.12,25.01,25.11,33120.0,24.9079,25.0075,24.898,24.9975,33120.0
2022-01-05 13:50:00,25.11,25.24,25.1,25.24,31101.0,24.9975,25.1269,24.9876,25.1269,31101.0
2022-01-05 14:00:00,25.23,25.29,25.13,25.16,39424.0,25.117,25.1767,25.0174,25.0473,39424.0
2022-01-05 14:10:00,25.16,25.17,25.02,25.02,32714.0,25.0473,25.0572,24.9079,24.9079,32714.0
2022-01-05 14:20:00,25.03,25.12,24.97,25.11,31360.0,24.9179,25.0075,24.8581,24.9975,31360.0
2022-01-05 14:30:00,25.11,25.15,25.04,25.1,33861.0,24.9975,25.0373,24.9278,24.9876,33861.0
2022-01-05 14:40:00,25.11,25.11,25.0,25.05,59679.0,24.9975,24.9975,24.888,24.9378,59679.0
2022-01-05 14:50:00,25.05,25.1,25.02,25.08,70619.0,24.9378,24.9876,24.9079,24.9677,70619.0
2022-01-05 15:00:00,25.08,25.08,24.92,24.95,105140.0,24.9677,24.9677,24.8084,24.8382,105140.0
2022-01-05 15:10:00,24.94,25.08,24.92,24.94,45114.0,24.8283,24.9677,24.8084,24.8283,45114.0
2022-01-05 15:20:00,24.94,25.03,24.92,24.95,102538.0,24.8283,24.9179,24.8084,24.8382,102538.0
2022-01-05 15:30:00,24.94,25.02,24.92,24.97,90914.0,24.8283,24.9079,24.8084,24.8581,90914.0
2022-01-05 15:40:00,24.97,25.0,24.91,24.94,85052.0,24.8581,24.888,24.7984,24.8283,85052.0
2022-01-05 15:50:00,24.94,25.01,24.91,24.94,287424.0,24.8283,24.898,24.7984,24.8283,287424.0
2022-01-06 09:30:00,25.19,25.77,24.97,25.61,225971.0,25.0772,25.6546,24.8581,25.4953,225971.0
2022-01-06 09:40:00,25.58,25.78,25.36,25.55,141523.0,25.4654,25.6645,25.2464,25.4355,141523.0
2022-01-06 09:50:00,25.54,25.6,25.13,25.18,61463.0,25.4256,25.4853,25.0174,25.0672,61463.0
2022-01-06 10:00:00,25.2,25.2,24.8,24.86,109193.0,25.0871,25.0871,24.6889,24.7486,109193.0
2022-01-06 10:10:00,24.84,24.92,24.76,24.8,109608.0,24.7287,24.8084,24.6491,24.6889,109608.0
2022-01-06 10:20:00,24.8,25.12,24.79,25.1,136609.0,24.6889,25.0075,24.679,24.9876,136609.0
2022-01-06 10:30:00,25.08,25.23,25.01,25.01,53740.0,24.9677,25.117,24.898,24.898,53740.0
2022-01-06 10:40:00,25.03,25.24,25.01,25.19,71670.0,24.9179,25.1269,24.898,25.0772,71670.0
2022-01-06 10:50:00,25.19,25.3,25.17,25.27,78596.0,25.0772,25.1867,25.0572,25.1568,78596.0
2022-01-06 11:00:00,25.27,25.65,25.23,25.53,107298.0,25.1568,25.5351,25.117,25.4156,107298.0
2022-01-06 11:10:00,25.54,25.71,25.51,25.69,106428.0,25.4256,25.5948,25.3957,25.5749,106428.0
2022-01-06 11:20:00,25.69,25.78,25.51,25.57,83469.0,25.5749,25.6645,25.3957,25.4555,83469.0
2022-01-06 11:30:00,25.57,25.58,25.36,25.53,77332.0,25.4555,25.4654,25.2464,25.4156,77332.0
2022-01-06 11:40:00,25.54,25.68,25.47,25.68,72359.0,25.4256,25.565,25.3559,25.565,72359.0
2022-01-06 11:50:00,25.69,25.73,25.61,25.66,75620.0,25.5749,25.6147,25.4953,25.5451,75620.0
2022-01-06 12:00:00,25.66,25.75,25.58,25.72,55667.0,25.5451,25.6346,25.4654,25.6048,55667.0
2022-01-06 12:10:00,25.72,25.74,25.65,25.66,64017.0,25.6048,25.6247,25.5351,25.5451,64017.0
2022-01-06 12:20:00,25.67,25.7,25.54,25.64,51075.0,25.555,25.5849,25.4256,25.5251,51075.0
2022-01-06 12:30:00,25.63,25.72,25.55,25.72,90343.0,25.5152,25.6048,25.4355,25.6048,90343.0
2022-01-06 12:40:00,25.72,25.9,25.71,25.85,134295.0,25.6048,25.784,25.5948,25.7342,134295.0
2022-01-06 12:50:00,25.86,25.86,25.74,25.74,77754.0,25.7442,25.7442,25.6247,25.6247,77754.0
2022-01-06 13:00:00,25.75,25.79,25.66,25.71,66407.0,25.6346,25.6745,25.5451,25.5948,66407.0
2022-01-06 13:10:00,25.71,25.72,25.6,25.7,66911.0,25.5948,25.6048,25.4853,25.5849,66911.0
2022-01-06 13:20:00,25.7,25.71,25.57,25.62,47273.0,25.5849,25.5948,25.4555,25.5052,47273.0
2022-01-06 13:30:00,25.64,25.67,25.6,25.62,34939.0,25.5251,25.555,25.4853,25.5052,34939.0
2022-01-06 13:40:00,25.62,25.7,25.57,25.69,62009.0,25.5052,25.5849,25.4555,25.5749,62009.0
2022-01-06 13:50:00,25.69,25.72,25.66,25.72,60573.0,25.5749,25.6048,25.5451,25.6048,60573.0
2022-01-06 14:00:00,25.71,25.72,25.48,25.5,105692.0,25.5948,25.6048,25.3659,25.3858,105692.0
2022-01-06 14:10:00,25.51,25.53,25.44,25.53,69807.0,25.3957,25.4156,25.326,25.4156,69807.0
2022-01-06 14:20:00,25.52,25.55,25.46,25.48,42052.0,25.4057,25.4355,25.3459,25.3659,42052.0
2022-01-06 14:30:00,25.48,25.48,25.34,25.37,41650.0,25.3659,25.3659,25.2265,25.2564,41650.0
2022-01-06 14:40:00,25.37,25.39,25.3,25.34,52065.0,25.2564,25.2763,25.1867,25.2265,52065.0
2022-01-06 14:50:00,25.34,25.39,25.3,25.34,57013.0,25.2265,25.2763,25.1867,25.2265,57013.0
2022-01-06 15:00:00,25.34,25.41,25.3,25.33,71187.0,25.2265,25.2962,25.1867,25.2165,71187.0
2022-01-06 15:10:00,25.32,25.32,25.21,25.29,101223.0,25.2066,25.2066,25.0971,25.1767,101223.0
2022-01-06 15:20:00,25.29,25.42,25.28,25.38,90201.0,25.1767,25.3061,25.1668,25.2663,90201.0
2022-01-06 15:30:00,25.39,25.48,25.28,25.29,115329.0,25.2763,25.3659,25.1668,25.1767,115329.0
2022-01-06 15:40:00,25.29,25.3,25.22,25.27,160530.0,25.1767,25.1867,25.107,25.1568,160530.0
2022-01-06 15:50:00,25.28,25.31,25.13,25.2,620326.0,25.1668,25.1966,25.0174,25.0871,620326.0
2022-01-07 09:30:00,25.42,25.68,25.03,25.64,153109.0,25.3061,25.565,24.9179,25.5251,153109.0
2022-01-07 09:40:00,25.63,25.78,25.38,25.6,203845.0,25.5152,25.6645,25.2663,25.4853,203845.0
2022-01-07 09:50:00,25.61,25.8,25.4,25.71,182802.0,25.4953,25.6844,25.2862,25.5948,182802.0
2022-01-07 10:00:00,25.72,25.72,25.35,25.35,126482.0,25.6048,25.6048,25.2364,25.2364,126482.0
2022-01-07 10:10:00,25.34,25.57,25.32,25.35,104382.0,25.2265,25.4555,25.2066,25.2364,104382.0
2022-01-07 10:20:00,25.34,25.34,25.1,25.22,109497.0,25.2265,25.2265,24.9876,25.107,109497.0
2022-01-07 10:30:00,25.2,25.24,25.02,25.03,67765.0,25.0871,25.1269,24.9079,24.9179,67765.0
2022-01-07 10:40:00,25.04,25.08,24.92,24.93,93862.0,24.9278,24.9677,24.8084,24.8183,93862.0
2022-01-07 10:50:00,24.93,24.97,24.79,24.85,142706.0,24.8183,24.8581,24.679,24.7387,142706.0
2022-01-07 11:00:00,24.85,24.92,24.75,24.8,162281.0,24.7387,24.8084,24.6391,24.6889,162281.0
2022-01-07 11:10:00,24.8,24.98,24.76,24.84,133749.0,24.6889,24.8681,24.6491,24.7287,133749.0
2022-01-07 11:20:00,24.84,25.14,24.83,25.12,96702.0,24.7287,25.0274,24.7188,25.0075,96702.0
2022-01-07 11:30:00,25.11,25.25,25.11,25.17,62255.0,24.9975,25.1369,24.9975,25.0572,62255.0
2022-01-07 11:40:00,25.16,25.27,25.14,25.25,48344.0,25.0473,25.1568,25.0274,25.1369,48344.0
2022-01-07 11:50:00,25.23,25.24,25.01,25.13,61363.0,25.117,25.1269,24.898,25.0174,61363.0
2022-01-07 12:00:00,25.14,25.22,25.1,25.2,39287.0,25.0274,25.107,24.9876,25.0871,39287.0
2022-01-07 12:10:00,25.2,25.24,25.15,25.16,44463.0,25.0871,25.1269,25.0373,25.0473,44463.0
2022-01-07 12:20:00,25.16,25.18,25.06,25.14,39198.0,25.0473,25.0672,24.9477,25.0274,39198.0
2022-01-07 12:30:00,25.13,25.14,25.08,25.13,43022.0,25.0174,25.0274,24.9677,25.0174,43022.0
2022-01-07 12:40:00,25.12,25.18,25.1,25.11,42506.0,25.0075,25.0672,24.9876,24.9975,42506.0
2022-01-07 12:50:00,25.1,25.25,25.1,25.23,35425.0,24.9876,25.1369,24.9876,25.117,35425.0
2022-01-07 13:00:00,25.23,25.25,25.12,25.19,53003.0,25.117,25.1369,25.0075,25.0772,53003.0
2022-01-07 13:10:00,25.19,25.19,25.09,25.13,31834.0,25.0772,25.0772,24.9776,25.0174,31834.0
2022-01-07 13:20:00,25.13,25.13,24.92,24.94,43458.0,25.0174,25.0174,24.8084,24.8283,43458.0
2022-01-07 13:30:00,24.95,25.01,24.92,24.96,41252.0,24.8382,24.898,24.8084,24.8482,41252.0
2022-01-07 13:40:00,24.97,25.05,24.95,24.95,80101.0,24.8581,24.9378,24.8382,24.8382,80101.0
2022-01-07 13:50:00,24.94,25.02,24.91,25.0,69329.0,24.8283,24.9079,24.7984,24.888,69329.0
2022-01-07 14:00:00,25.0,25.01,24.89,24.92,56329.0,24.888,24.898,24.7785,24.8084,56329.0
2022-01-07 14:10:00,24.92,24.92,24.81,24.83,44742.0,24.8084,24.8084,24.6989,24.7188,44742.0
2022-01-07 14:20:00,24.82,24.89,24.78,24.89,78629.0,24.7088,24.7785,24.669,24.7785,78629.0
2022-01-07 14:30:00,24.88,24.94,24.87,24.93,39807.0,24.7685,24.8283,24.7586,24.8183,39807.0
2022-01-07 14:40:00,24.93,24.99,24.87,24.93,57596.0,24.8183,24.8781,24.7586,24.8183,57596.0
2022-01-07 14:50:00,24.93,25.0,24.93,24.97,41640.0,24.8183,24.888,24.8183,24.8581,41640.0
2022-01-07 15:00:00,24.98,25.11,24.97,25.04,40162.0,24.8681,24.9975,24.8581,24.9278,40162.0
2022-01-07 15:10:00,25.04,25.06,24.96,25.05,46460.0,24.9278,24.9477,24.8482,24.9378,46460.0
2022-01-07 15:20:00,25.05,25.07,25.02,25.06,51680.0,24.9378,24.9577,24.9079,24.9477,51680.0
2022-01-07 15:30:00,25.05,25.12,25.0,25.0,82187.0,24.9378,25.0075,24.888,24.888,82187.0
2022-01-07 15:40:00,25.01,25.08,25.0,25.04,97814.0,24.898,24.9677,24.888,24.9278,97814.0
2022-01-07 15:50:00,25.03,25.08,24.98,25.01,317214.0,24.9179,24.9677,24.8681,24.898,317214.0
2022-01-10 09:30:00,25.37,25.37,24.24,24.65,186386.0,25.2564,25.2564,24.1314,24.5396,186386.0
2022-01-10 09:40:00,24.61,24.74,24.27,24.37,309605.0,24.4998,24.6292,24.1613,24.2608,309605.0
2022-01-10 09:50:00,24.37,24.44,24.08,24.1,88139.0,24.2608,24.3305,23.9721,23.992,88139.0
2022-01-10 10:00:00,24.09,24.26,24.07,24.23,130059.0,23.9821,24.1513,23.9622,24.1215,130059.0
2022-01-10 10:10:00,24.23,24.23,24.06,24.08,106901.0,24.1215,24.1215,23.9522,23.9721,106901.0
2022-01-10 10:20:00,24.08,24.09,23.67,23.68,340490.0,23.9721,23.9821,23.564,23.5739,340490.0
2022-01-10 10:30:00,23.68,23.75,23.45,23.48,199584.0,23.5739,23.6436,23.345,23.3748,199584.0
2022-01-10 10:40:00,23.48,23.58,23.42,23.44,170098.0,23.3748,23.4744,23.3151,23.335,170098.0
2022-01-10 10:50:00,23.44,23.63,23.36,23.56,128561.0,23.335,23.5241,23.2554,23.4545,128561.0
2022-01-10 11:00:00,23.56,23.61,23.45,23.51,167251.0,23.4545,23.5042,23.345,23.4047,167251.0
2022-01-10 11:10:00,23.51,23.65,23.48,23.65,120845.0,23.4047,23.5441,23.3748,23.5441,120845.0
2022-01-10 11:20:00,23.64,23.83,23.55,23.7,161818.0,23.5341,23.7233,23.4445,23.5938,161818.0
2022-01-10 11:30:00,23.7,23.87,23.7,23.77,67964.0,23.5938,23.7631,23.5938,23.6635,67964.0
2022-01-10 11:40:00,23.77,23.78,23.64,23.66,95671.0,23.6635,23.6735,23.5341,23.554,95671.0
2022-01-10 11:50:00,23.62,23.74,23.61,23.74,54152.0,23.5142,23.6337,23.5042,23.6337,54152.0
2022-01-10 12:00:00,23.73,23.74,23.57,23.57,47796.0,23.6237,23.6337,23.4644,23.4644,47796.0
2022-01-10 12:10:00,23.58,23.67,23.57,23.6,51910.0,23.4744,23.564,23.4644,23.4943,51910.0
2022-01-10 12:20:00,23.6,23.63,23.52,23.54,75892.0,23.4943,23.5241,23.4146,23.4345,75892.0
2022-01-10 12:30:00,23.54,23.54,23.38,23.39,81883.0,23.4345,23.4345,23.2753,23.2852,81883.0
2022-01-10 12:40:00,23.39,23.45,23.33,23.38,69114.0,23.2852,23.345,23.2255,23.2753,69114.0
2022-01-10 12:50:00,23.37,23.5,23.35,23.36,63222.0,23.2653,23.3947,23.2454,23.2554,63222.0
2022-01-10 13:00:00,23.36,23.39,23.17,23.18,145965.0,23.2554,23.2852,23.0662,23.0762,145965.0
2022-01-10 13:10:00,23.17,23.24,23.15,23.23,103947.0,23.0662,23.1359,23.0463,23.1259,103947.0
2022-01-10 13:20:00,23.22,23.31,23.19,23.31,107803.0,23.116,23.2056,23.0861,23.2056,107803.0
2022-01-10 13:30:00,23.31,23.37,23.28,23.3,100227.0,23.2056,23.2653,23.1757,23.1956,100227.0
2022-01-10 13:40:00,23.3,23.4,23.28,23.35,64277.0,23.1956,23.2952,23.1757,23.2454,64277.0
2022-01-10 13:50:00,23.35,23.39,23.3,23.31,65976.0,23.2454,23.2852,23.1956,23.2056,65976.0
2022-01-10 14:00:00,23.32,23.42,23.31,23.39,63141.0,23.2155,23.3151,23.2056,23.2852,63141.0
2022-01-10 14:10:00,23.39,23.43,23.35,23.39,63134.0,23.2852,23.325,23.2454,23.2852,63134.0
2022-01-10 14:20:00,23.39,23.55,23.38,23.51,116175.0,23.2852,23.4445,23.2753,23.4047,116175.0
2022-01-10 14:30:00,23.51,23.54,23.43,23.49,102815.0,23.4047,23.4345,23.325,23.3848,102815.0
2022-01-10 14:40:00,23.49,23.52,23.45,23.51,73200.0,23.3848,23.4146,23.345,23.4047,73200.0
2022-01-10 14:50:00,23.5,23.5,23.34,23.37,100536.0,23.3947,23.3947,23.2354,23.2653,100536.0
2022-01-10 15:00:00,23.37,23.45,23.3,23.34,106218.0,23.2653,23.345,23.1956,23.2354,106218.0
2022-01-10 15:10:00,23.34,23.41,23.29,23.35,123291.0,23.2354,23.3051,23.1857,23.2454,123291.0
2022-01-10 15:20:00,23.34,23.4,23.27,23.33,166434.0,23.2354,23.2952,23.1658,23.2255,166434.0
2022-01-10 15:30:00,23.32,23.34,23.26,23.3,177031.0,23.2155,23.2354,23.1558,23.1956,177031.0
2022-01-10 15:40:00,23.3,23.33,23.2,23.24,406561.0,23.1956,23.2255,23.0961,23.1359,406561.0
2022-01-10 15:50:00,23.24,23.39,23.14,23.23,1055318.0,23.1359,23.2852,23.0363,23.1259,1055318.0
2022-01-11 09:30:00,23.55,24.22,23.4,23.92,438350.0,23.4445,24.1115,23.2952,23.8128,438350.0
2022-01-11 09:40:00,23.94,24.34,23.94,24.16,296020.0,23.8328,24.231,23.8328,24.0518,296020.0
2022-01-11 09:50:00,24.15,24.21,23.96,24.03,217394.0,24.0418,24.1015,23.8527,23.9224,217394.0
2022-01-11 10:00:00,24.03,24.21,23.98,24.07,289634.0,23.9224,24.1015,23.8726,23.9622,289634.0
2022-01-11 10:10:00,24.08,24.26,23.96,24.04,199582.0,23.9721,24.1513,23.8527,23.9323,199582.0
2022-01-11 10:20:00,24.03,24.15,23.96,24.05,120861.0,23.9224,24.0418,23.8527,23.9423,120861.0
2022-01-11 10:30:00,24.06,24.11,23.92,23.98,125246.0,23.9522,24.002,23.8128,23.8726,125246.0
2022-01-11 10:40:00,23.97,23.98,23.88,23.92,160495.0,23.8626,23.8726,23.773,23.8128,160495.0
2022-01-11 10:50:00,23.92,24.01,23.83,23.96,191894.0,23.8128,23.9024,23.7233,23.8527,191894.0
2022-01-11 11:00:00,23.96,23.99,23.91,23.96,187237.0,23.8527,23.8825,23.8029,23.8527,187237.0
2022-01-11 11:10:00,23.96,23.97,23.88,23.95,97195.0,23.8527,23.8626,23.773,23.8427,97195.0
2022-01-11 11:20:00,23.95,23.95,23.86,23.89,103710.0,23.8427,23.8427,23.7531,23.783,103710.0
2022-01-11 11:30:00,23.89,23.95,23.87,23.94,79679.0,23.783,23.8427,23.7631,23.8328,79679.0
2022-01-11 11:40:00,23.94,23.96,23.85,23.93,155516.0,23.8328,23.8527,23.7432,23.8228,155516.0
2022-01-11 11:50:00,23.93,24.06,23.92,24.03,199764.0,23.8228,23.9522,23.8128,23.9224,199764.0
2022-01-11 12:00:00,24.03,24.04,23.95,24.0,169311.0,23.9224,23.9323,23.8427,23.8925,169311.0
2022-01-11 12:10:00,23.99,24.07,23.99,24.02,117130.0,23.8825,23.9622,23.8825,23.9124,117130.0
2022-01-11 12:20:00,24.02,24.02,23.9,23.91,87726.0,23.9124,23.9124,23.7929,23.8029,87726.0
2022-01-11 12:30:00,23.92,24.01,23.91,24.0,76936.0,23.8128,23.9024,23.8029,23.8925,76936.0
2022-01-11 12:40:00,24.0,24.07,23.98,24.02,150836.0,23.8925,23.9622,23.8726,23.9124,150836.0
2022-01-11 12:50:00,24.01,24.03,23.96,23.99,115223.0,23.9024,23.9224,23.8527,23.8825,115223.0
2022-01-11 13:00:00,23.98,23.99,23.88,23.91,100085.0,23.8726,23.8825,23.773,23.8029,100085.0
2022-01-11 13:10:00,23.9,23.94,23.88,23.94,99447.0,23.7929,23.8328,23.773,23.8328,99447.0
2022-01-11 13:20:00,23.94,23.97,23.85,23.85,82943.0,23.8328,23.8626,23.7432,23.7432,82943.0
2022-01-11 13:30:00,23.85,23.94,23.85,23.87,128672.0,23.7432,23.8328,23.7432,23.7631,128672.0
2022-01-11 13:40:00,23.87,23.88,23.81,23.83,254416.0,23.7631,23.773,23.7033,23.7233,254416.0
2022-01-11 13:50:00,23.84,23.98,23.81,23.94,166172.0,23.7332,23.8726,23.7033,23.8328,166172.0
2022-01-11 14:00:00,23.93,23.96,23.91,23.94,201850.0,23.8228,23.8527,23.8029,23.8328,201850.0
2022-01-11 14:10:00,23.94,23.95,23.9,23.95,125773.0,23.8328,23.8427,23.7929,23.8427,125773.0
2022-01-11 14:20:00,23.95,23.96,23.9,23.91,175974.0,23.8427,23.8527,23.7929,23.8029,175974.0
2022-01-11 14:30:00,23.91,23.92,23.81,23.85,127943.0,23.8029,23.8128,23.7033,23.7432,127943.0
2022-01-11 14:40:00,23.85,23.88,23.84,23.88,85885.0,23.7432,23.773,23.7332,23.773,85885.0
2022-01-11 14:50:00,23.88,23.94,23.87,23.9,116985.0,23.773,23.8328,23.7631,23.7929,116985.0
2022-01-11 15:00:00,23.89,24.0,23.88,23.98,136804.0,23.783,23.8925,23.773,23.8726,136804.0
2022-01-11 15:10:00,23.98,24.01,23.93,23.98,147946.0,23.8726,23.9024,23.8228,23.8726,147946.0
2022-01-11 15:20:00,23.97,24.05,23.96,23.97,249534.0,23.8626,23.9423,23.8527,23.8626,249534.0
2022-01-11 15:30:00,23.97,23.98,23.91,23.94,343630.0,23.8626,23.8726,23.8029,23.8328,343630.0
2022-01-11 15:40:00,23.94,23.99,23.92,23.96,226123.0,23.8328,23.8825,23.8128,23.8527,226123.0
2022-01-11 15:50:00,23.96,24.03,23.95,24.0,602840.0,23.8527,23.9224,23.8427,23.8925,602840.0
2022-01-12 09:30:00,25.08,25.2,24.76,24.87,436049.0,24.9677,25.0871,24.6491,24.7586,436049.0
2022-01-12 09:40:00,24.87,24.92,24.71,24.74,249335.0,24.7586,24.8084,24.5993,24.6292,249335.0
2022-01-12 09:50:00,24.74,24.84,24.62,24.8,141047.0,24.6292,24.7287,24.5097,24.6889,141047.0
2022-01-12 10:00:00,24.78,24.78,24.48,24.58,111597.0,24.669,24.669,24.3703,24.4699,111597.0
2022-01-12 10:10:00,24.57,24.71,24.45,24.46,65643.0,24.4599,24.5993,24.3405,24.3504,65643.0
2022-01-12 10:20:00,24.45,24.56,24.37,24.49,78161.0,24.3405,24.45,24.2608,24.3803,78161.0
2022-01-12 10:30:00,24.5,24.51,24.39,24.41,70815.0,24.3902,24.4002,24.2807,24.3007,70815.0
2022-01-12 10:40:00,24.4,24.43,24.28,24.33,113738.0,24.2907,24.3206,24.1712,24.221,113738.0
2022-01-12 10:50:00,24.33,24.37,24.22,24.36,64901.0,24.221,24.2608,24.1115,24.2509,64901.0
2022-01-12 11:00:00,24.37,24.5,24.32,24.33,77356.0,24.2608,24.3902,24.2111,24.221,77356.0
2022-01-12 11:10:00,24.35,24.4,24.31,24.4,57990.0,24.2409,24.2907,24.2011,24.2907,57990.0
2022-01-12 11:20:00,24.39,24.53,24.38,24.49,71835.0,24.2807,24.4201,24.2708,24.3803,71835.0
2022-01-12 11:30:00,24.49,24.49,24.38,24.44,61222.0,24.3803,24.3803,24.2708,24.3305,61222.0
2022-01-12 11:40:00,24.45,24.56,24.44,24.55,106077.0,24.3405,24.45,24.3305,24.44,106077.0
2022-01-12 11:50:00,24.56,24.62,24.55,24.6,52302.0,24.45,24.5097,24.44,24.4898,52302.0
2022-01-12 12:00:00,24.6,24.79,24.58,24.77,124905.0,24.4898,24.679,24.4699,24.659,124905.0
2022-01-12 12:10:00,24.78,24.88,24.74,24.8,194439.0,24.669,24.7685,24.6292,24.6889,194439.0
2022-01-12 12:20:00,24.8,24.81,24.73,24.8,57330.0,24.6889,24.6989,24.6192,24.6889,57330.0
2022-01-12 12:30:00,24.8,24.8,24.72,24.79,57940.0,24.6889,24.6889,24.6093,24.679,57940.0
2022-01-12 12:40:00,24.8,24.87,24.76,24.77,48511.0,24.6889,24.7586,24.6491,24.659,48511.0
2022-01-12 12:50:00,24.76,24.76,24.7,24.75,43617.0,24.6491,24.6491,24.5894,24.6391,43617.0
2022-01-12 13:00:00,24.75,24.75,24.67,24.73,47948.0,24.6391,24.6391,24.5595,24.6192,47948.0
2022-01-12 13:10:00,24.74,24.77,24.7,24.71,47670.0,24.6292,24.659,24.5894,24.5993,47670.0
2022-01-12 13:20:00,24.72,24.74,24.7,24.72,72316.0,24.6093,24.6292,24.5894,24.6093,72316.0
2022-01-12 13:30:00,24.71,24.72,24.68,24.71,47486.0,24.5993,24.6093,24.5694,24.5993,47486.0
2022-01-12 13:40:00,24.71,24.83,24.69,24.83,60600.0,24.5993,24.7188,24.5794,24.7188,60600.0
2022-01-12 13:50:00,24.82,24.83,24.74,24.8,34194.0,24.7088,24.7188,24.6292,24.6889,34194.0
2022-01-12 14:00:00,24.8,24.81,24.74,24.79,79019.0,24.6889,24.6989,24.6292,24.679,79019.0
2022-01-12 14:10:00,24.79,24.79,24.71,24.73,120347.0,24.679,24.679,24.5993,24.6192,120347.0
2022-01-12 14:20:00,24.74,24.75,24.71,24.75,52445.0,24.6292,24.6391,24.5993,24.6391,52445.0
2022-01-12 14:30:00,24.75,24.76,24.66,24.71,115448.0,24.6391,24.6491,24.5495,24.5993,115448.0
2022-01-12 14:40:00,24.71,24.84,24.7,24.84,237518.0,24.5993,24.7287,24.5894,24.7287,237518.0
2022-01-12 14:50:00,24.84,24.95,24.81,24.95,68726.0,24.7287,24.8382,24.6989,24.8382,68726.0
2022-01-12 15:00:00,24.94,24.95,24.89,24.89,44250.0,24.8283,24.8382,24.7785,24.7785,44250.0
2022-01-12 15:10:00,24.9,24.9,24.81,24.83,59571.0,24.7885,24.7885,24.6989,24.7188,59571.0
2022-01-12 15:20:00,24.82,24.83,24.8,24.8,47159.0,24.7088,24.7188,24.6889,24.6889,47159.0
2022-01-12 15:30:00,24.8,24.84,24.79,24.8,90855.0,24.6889,24.7287,24.679,24.6889,90855.0
2022-01-12 15:40:00,24.8,24.84,24.77,24.83,193867.0,24.6889,24.7287,24.659,24.7188,193867.0
2022-01-12 15:50:00,24.82,24.88,24.81,24.86,422297.0,24.7088,24.7685,24.6989,24.7486,422297.0
2022-01-13 09:30:00,24.55,24.82,24.37,24.82,324516.0,24.44,24.7088,24.2608,24.7088,324516.0
2022-01-13 09:40:00,24.81,24.84,24.53,24.59,217803.0,24.6989,24.7287,24.4201,24.4798,217803.0
2022-01-13 09:50:00,24.59,24.86,24.53,24.84,116598.0,24.4798,24.7486,24.4201,24.7287,116598.0
2022-01-13 10:00:00,24.82,24.92,24.69,24.82,83383.0,24.7088,24.8084,24.5794,24.7088,83383.0
2022-01-13 10:10:00,24.81,24.91,24.75,24.85,166580.0,24.6989,24.7984,24.6391,24.7387,166580.0
2022-01-13 10:20:00,24.86,24.89,24.8,24.85,75114.0,24.7486,24.7785,24.6889,24.7387,75114.0
2022-01-13 10:30:00,24.85,24.9,24.75,24.83,133235.0,24.7387,24.7885,24.6391,24.7188,133235.0
2022-01-13 10:40:00,24.83,24.98,24.8,24.85,68937.0,24.7188,24.8681,24.6889,24.7387,68937.0
2022-01-13 10:50:00,24.83,24.85,24.64,24.79,117865.0,24.7188,24.7387,24.5296,24.679,117865.0
2022-01-13 11:00:00,24.78,24.84,24.57,24.58,121180.0,24.669,24.7287,24.4599,24.4699,121180.0
2022-01-13 11:10:00,24.58,24.61,24.51,24.58,81493.0,24.4699,24.4998,24.4002,24.4699,81493.0
2022-01-13 11:20:00,24.58,24.64,24.55,24.64,57150.0,24.4699,24.5296,24.44,24.5296,57150.0
2022-01-13 11:30:00,24.63,24.7,24.63,24.69,74479.0,24.5197,24.5894,24.5197,24.5794,74479.0
2022-01-13 11:40:00,24.7,24.74,24.66,24.71,65079.0,24.5894,24.6292,24.5495,24.5993,65079.0
2022-01-13 11:50:00,24.71,24.71,24.56,24.57,43944.0,24.5993,24.5993,24.45,24.4599,43944.0
2022-01-13 12:00:00,24.56,24.56,24.5,24.55,41006.0,24.45,24.45,24.3902,24.44,41006.0
2022-01-13 12:10:00,24.54,24.57,24.46,24.5,82960.0,24.4301,24.4599,24.3504,24.3902,82960.0
2022-01-13 12:20:00,24.5,24.5,24.4,24.45,70855.0,24.3902,24.3902,24.2907,24.3405,70855.0
2022-01-13 12:30:00,24.44,24.45,24.35,24.36,66888.0,24.3305,24.3405,24.2409,24.2509,66888.0
2022-01-13 12:40:00,24.37,24.45,24.34,24.36,62087.0,24.2608,24.3405,24.231,24.2509,62087.0
2022-01-13 12:50:00,24.36,24.47,24.33,24.46,36603.0,24.2509,24.3604,24.221,24.3504,36603.0
2022-01-13 13:00:00,24.46,24.47,24.41,24.46,54718.0,24.3504,24.3604,24.3007,24.3504,54718.0
2022-01-13 13:10:00,24.45,24.46,24.33,24.38,67372.0,24.3405,24.3504,24.221,24.2708,67372.0
2022-01-13 13:20:00,24.38,24.4,24.36,24.39,55246.0,24.2708,24.2907,24.2509,24.2807,55246.0
2022-01-13 13:30:00,24.39,24.44,24.37,24.42,45126.0,24.2807,24.3305,24.2608,24.3106,45126.0
2022-01-13 13:40:00,24.43,24.49,24.41,24.48,49940.0,24.3206,24.3803,24.3007,24.3703,49940.0
2022-01-13 13:50:00,24.48,24.55,24.46,24.52,72321.0,24.3703,24.44,24.3504,24.4102,72321.0
2022-01-13 14:00:00,24.52,24.54,24.49,24.5,117843.0,24.4102,24.4301,24.3803,24.3902,117843.0
2022-01-13 14:10:00,24.51,24.58,24.48,24.57,114824.0,24.4002,24.4699,24.3703,24.4599,114824.0
2022-01-13 14:20:00,24.56,24.66,24.56,24.64,95986.0,24.45,24.5495,24.45,24.5296,95986.0
2022-01-13 14:30:00,24.63,24.66,24.47,24.48,139130.0,24.5197,24.5495,24.3604,24.3703,139130.0
2022-01-13 14:40:00,24.48,24.5,24.39,24.39,49330.0,24.3703,24.3902,24.2807,24.2807,49330.0
2022-01-13 14:50:00,24.39,24.44,24.33,24.41,44593.0,24.2807,24.3305,24.221,24.3007,44593.0
2022-01-13 15:00:00,24.41,24.44,24.32,24.34,91689.0,24.3007,24.3305,24.2111,24.231,91689.0
2022-01-13 15:10:00,24.34,24.34,24.25,24.26,76669.0,24.231,24.231,24.1414,24.1513,76669.0
2022-01-13 15:20:00,24.26,24.28,24.19,24.23,65897.0,24.1513,24.1712,24.0816,24.1215,65897.0
2022-01-13 15:30:00,24.23,24.28,24.16,24.19,106564.0,24.1215,24.1712,24.0518,24.0816,106564.0
2022-01-13 15:40:00,24.2,24.23,24.11,24.14,197807.0,24.0916,24.1215,24.002,24.0319,197807.0
2022-01-13 15:50:00,24.14,24.18,24.0,24.13,586481.0,24.0319,24.0717,23.8925,24.0219,586481.0
2022-01-14 09:30:00,24.33,24.75,24.16,24.61,140284.0,24.221,24.6391,24.0518,24.4998,140284.0
2022-01-14 09:40:00,24.63,24.93,24.55,24.83,186005.0,24.5197,24.8183,24.44,24.7188,186005.0
2022-01-14 09:50:00,24.82,24.84,24.41,24.45,117057.0,24.7088,24.7287,24.3007,24.3405,117057.0
2022-01-14 10:00:00,24.45,24.46,24.04,24.08,218519.0,24.3405,24.3504,23.9323,23.9721,218519.0
2022-01-14 10:10:00,24.1,24.22,23.99,24.13,126429.0,23.992,24.1115,23.8825,24.0219,126429.0
2022-01-14 10:20:00,24.15,24.17,23.95,24.01,108465.0,24.0418,24.0617,23.8427,23.9024,108465.0
2022-01-14 10:30:00,24.0,24.0,23.82,23.87,79488.0,23.8925,23.8925,23.7133,23.7631,79488.0
2022-01-14 10:40:00,23.87,23.93,23.82,23.91,97330.0,23.7631,23.8228,23.7133,23.8029,97330.0
2022-01-14 10:50:00,23.91,23.91,23.81,23.89,39117.0,23.8029,23.8029,23.7033,23.783,39117.0
2022-01-14 11:00:00,23.89,23.94,23.73,23.74,38732.0,23.783,23.8328,23.6237,23.6337,38732.0
2022-01-14 11:10:00,23.76,23.89,23.74,23.88,54706.0,23.6536,23.783,23.6337,23.773,54706.0
2022-01-14 11:20:00,23.89,23.98,23.86,23.89,54582.0,23.783,23.8726,23.7531,23.783,54582.0
2022-01-14 11:30:00,23.87,23.88,23.75,23.81,31351.0,23.7631,23.773,23.6436,23.7033,31351.0
2022-01-14 11:40:00,23.8,23.88,23.78,23.81,21261.0,23.6934,23.773,23.6735,23.7033,21261.0
2022-01-14 11:50:00,23.81,23.85,23.78,23.8,42081.0,23.7033,23.7432,23.6735,23.6934,42081.0
2022-01-14 12:00:00,23.8,23.8,23.65,23.77,42202.0,23.6934,23.6934,23.5441,23.6635,42202.0
2022-01-14 12:10:00,23.76,23.8,23.73,23.77,24276.0,23.6536,23.6934,23.6237,23.6635,24276.0
2022-01-14 12:20:00,23.76,23.78,23.74,23.76,28159.0,23.6536,23.6735,23.6337,23.6536,28159.0
2022-01-14 12:30:00,23.77,23.78,23.64,23.64,33567.0,23.6635,23.6735,23.5341,23.5341,33567.0
2022-01-14 12:40:00,23.64,23.7,23.59,23.62,42160.0,23.5341,23.5938,23.4843,23.5142,42160.0
2022-01-14 12:50:00,23.62,23.71,23.62,23.7,58406.0,23.5142,23.6038,23.5142,23.5938,58406.0
2022-01-14 13:00:00,23.7,23.78,23.61,23.62,34015.0,23.5938,23.6735,23.5042,23.5142,34015.0
2022-01-14 13:10:00,23.62,23.65,23.6,23.63,25134.0,23.5142,23.5441,23.4943,23.5241,25134.0
2022-01-14 13:20:00,23.63,23.71,23.57,23.64,81176.0,23.5241,23.6038,23.4644,23.5341,81176.0
2022-01-14 13:30:00,23.64,23.7,23.64,23.69,21571.0,23.5341,23.5938,23.5341,23.5839,21571.0
2022-01-14 13:40:00,23.69,23.75,23.68,23.73,21820.0,23.5839,23.6436,23.5739,23.6237,21820.0
2022-01-14 13:50:00,23.73,23.83,23.73,23.83,30255.0,23.6237,23.7233,23.6237,23.7233,30255.0
2022-01-14 14:00:00,23.83,23.85,23.8,23.81,35221.0,23.7233,23.7432,23.6934,23.7033,35221.0
2022-01-14 14:10:00,23.81,23.81,23.77,23.79,21312.0,23.7033,23.7033,23.6635,23.6834,21312.0
2022-01-14 14:20:00,23.79,23.8,23.7,23.71,28680.0,23.6834,23.6934,23.5938,23.6038,28680.0
2022-01-14 14:30:00,23.71,23.77,23.69,23.7,68302.0,23.6038,23.6635,23.5839,23.5938,68302.0
2022-01-14 14:40:00,23.7,23.76,23.66,23.75,120406.0,23.5938,23.6536,23.554,23.6436,120406.0
2022-01-14 14:50:00,23.76,23.88,23.71,23.86,63636.0,23.6536,23.773,23.6038,23.7531,63636.0
2022-01-14 15:00:00,23.86,23.89,23.66,23.66,78593.0,23.7531,23.783,23.554,23.554,78593.0
2022-01-14 15:10:00,23.66,23.7,23.61,23.68,52389.0,23.554,23.5938,23.5042,23.5739,52389.0
2022-01-14 15:20:00,23.67,23.73,23.65,23.66,97539.0,23.564,23.6237,23.5441,23.554,97539.0
2022-01-14 15:30:00,23.67,23.81,23.67,23.79,104971.0,23.564,23.7033,23.564,23.6834,104971.0
2022-01-14 15:40:00,23.79,23.79,23.69,23.69,453085.0,23.6834,23.6834,23.5839,23.5839,453085.0
2022-01-14 15:50:00,23.7,23.9,23.69,23.72,793249.0,23.5938,23.7929,23.5839,23.6137,793249.0
2022-01-18 09:30:00,23.57,23.6,23.11,23.31,408747.0,23.4644,23.4943,23.0065,23.2056,408747.0
2022-01-18 09:40:00,23.29,23.79,23.23,23.58,351244.0,23.1857,23.6834,23.1259,23.4744,351244.0
2022-01-18 09:50:00,23.57,23.74,23.44,23.46,179609.0,23.4644,23.6337,23.335,23.3549,179609.0
2022-01-18 10:00:00,23.42,23.54,23.33,23.51,140894.0,23.3151,23.4345,23.2255,23.4047,140894.0
2022-01-18 10:10:00,23.53,23.73,23.48,23.64,168708.0,23.4246,23.6237,23.3748,23.5341,168708.0
2022-01-18 10:20:00,23.65,23.74,23.49,23.69,87903.0,23.5441,23.6337,23.3848,23.5839,87903.0
2022-01-18 10:30:00,23.69,23.7,23.41,23.49,90656.0,23.5839,23.5938,23.3051,23.3848,90656.0
2022-01-18 10:40:00,23.49,23.67,23.46,23.67,86205.0,23.3848,23.564,23.3549,23.564,86205.0
2022-01-18 10:50:00,23.67,23.7,23.54,23.54,266989.0,23.564,23.5938,23.4345,23.4345,266989.0
2022-01-18 11:00:00,23.54,23.59,23.48,23.5,297810.0,23.4345,23.4843,23.3748,23.3947,297810.0
2022-01-18 11:10:00,23.5,23.55,23.46,23.5,111611.0,23.3947,23.4445,23.3549,23.3947,111611.0
2022-01-18 11:20:00,23.51,23.52,23.43,23.46,82002.0,23.4047,23.4146,23.325,23.3549,82002.0
2022-01-18 11:30:00,23.46,23.58,23.39,23.58,107502.0,23.3549,23.4744,23.2852,23.4744,107502.0
2022-01-18 11:40:00,23.58,23.58,23.5,23.53,101318.0,23.4744,23.4744,23.3947,23.4246,101318.0
2022-01-18 11:50:00,23.53,23.59,23.49,23.51,132376.0,23.4246,23.4843,23.3848,23.4047,132376.0
2022-01-18 12:00:00,23.51,23.53,23.47,23.51,112916.0,23.4047,23.4246,23.3649,23.4047,112916.0
2022-01-18 12:10:00,23.51,23.54,23.45,23.5,121529.0,23.4047,23.4345,23.345,23.3947,121529.0
2022-01-18 12:20:00,23.5,23.53,23.45,23.45,82840.0,23.3947,23.4246,23.345,23.345,82840.0
2022-01-18 12:30:00,23.45,23.51,23.43,23.49,69991.0,23.345,23.4047,23.325,23.3848,69991.0
2022-01-18 12:40:00,23.5,23.51,23.43,23.44,43003.0,23.3947,23.4047,23.325,23.335,43003.0
2022-01-18 12:50:00,23.45,23.52,23.44,23.48,62954.0,23.345,23.4146,23.335,23.3748,62954.0
2022-01-18 13:00:00,23.48,23.49,23.33,23.33,75168.0,23.3748,23.3848,23.2255,23.2255,75168.0
2022-01-18 13:10:00,23.34,23.37,23.31,23.37,63501.0,23.2354,23.2653,23.2056,23.2653,63501.0
2022-01-18 13:20:00,23.36,23.37,23.29,23.32,56831.0,23.2554,23.2653,23.1857,23.2155,56831.0
2022-01-18 13:30:00,23.33,23.43,23.32,23.42,47122.0,23.2255,23.325,23.2155,23.3151,47122.0
2022-01-18 13:40:00,23.42,23.51,23.42,23.44,48933.0,23.3151,23.4047,23.3151,23.335,48933.0
2022-01-18 13:50:00,23.45,23.53,23.43,23.52,56445.0,23.345,23.4246,23.325,23.4146,56445.0
2022-01-18 14:00:00,23.52,23.54,23.46,23.51,90311.0,23.4146,23.4345,23.3549,23.4047,90311.0
2022-01-18 14:10:00,23.51,23.52,23.46,23.51,78983.0,23.4047,23.4146,23.3549,23.4047,78983.0
2022-01-18 14:20:00,23.51,23.51,23.46,23.48,50734.0,23.4047,23.4047,23.3549,23.3748,50734.0
2022-01-18 14:30:00,23.49,23.52,23.47,23.52,63635.0,23.3848,23.4146,23.3649,23.4146,63635.0
2022-01-18 14:40:00,23.52,23.55,23.47,23.5,315931.0,23.4146,23.4445,23.3649,23.3947,315931.0
2022-01-18 14:50:00,23.5,23.52,23.48,23.49,173714.0,23.3947,23.4146,23.3748,23.3848,173714.0
2022-01-18 15:00:00,23.5,23.62,23.47,23.5,259518.0,23.3947,23.5142,23.3649,23.3947,259518.0
2022-01-18 15:10:00,23.5,23.51,23.41,23.45,64048.0,23.3947,23.4047,23.3051,23.345,64048.0
2022-01-18 15:20:00,23.44,23.51,23.41,23.42,73475.0,23.335,23.4047,23.3051,23.3151,73475.0
2022-01-18 15:30:00,23.43,23.43,23.35,23.37,76233.0,23.325,23.325,23.2454,23.2653,76233.0
2022-01-18 15:40:00,23.37,23.4,23.35,23.39,174520.0,23.2653,23.2952,23.2454,23.2852,174520.0
2022-01-18 15:50:00,23.4,23.45,23.31,23.35,356986.0,23.2952,23.345,23.2056,23.2454,356986.0
2022-01-19 09:30:00,23.66,23.97,23.52,23.7,156476.0,23.554,23.8626,23.4146,23.5938,156476.0
2022-01-19 09:40:00,23.67,23.7,23.49,23.49,130783.0,23.564,23.5938,23.3848,23.3848,130783.0
2022-01-19 09:50:00,23.48,23.92,23.45,23.9,55619.0,23.3748,23.8128,23.345,23.7929,55619.0
2022-01-19 10:00:00,23.9,24.24,23.8,24.11,91345.0,23.7929,24.1314,23.6934,24.002,91345.0
2022-01-19 10:10:00,24.13,24.28,24.09,24.1,62138.0,24.0219,24.1712,23.9821,23.992,62138.0
2022-01-19 10:20:00,24.09,24.09,23.95,24.0,82791.0,23.9821,23.9821,23.8427,23.8925,82791.0
2022-01-19 10:30:00,24.0,24.01,23.75,23.83,51638.0,23.8925,23.9024,23.6436,23.7233,51638.0
2022-01-19 10:40:00,23.83,23.9,23.73,23.81,61657.0,23.7233,23.7929,23.6237,23.7033,61657.0
2022-01-19 10:50:00,23.82,23.92,23.8,23.85,79645.0,23.7133,23.8128,23.6934,23.7432,79645.0
2022-01-19 11:00:00,23.86,24.04,23.83,24.03,52048.0,23.7531,23.9323,23.7233,23.9224,52048.0
2022-01-19 11:10:00,24.03,24.05,23.92,24.0,142867.0,23.9224,23.9423,23.8128,23.8925,142867.0
2022-01-19 11:20:00,23.99,24.0,23.89,23.96,26928.0,23.8825,23.8925,23.783,23.8527,26928.0
2022-01-19 11:30:00,23.96,23.96,23.78,23.8,42677.0,23.8527,23.8527,23.6735,23.6934,42677.0
2022-01-19 11:40:00,23.8,23.95,23.77,23.95,32680.0,23.6934,23.8427,23.6635,23.8427,32680.0
2022-01-19 11:50:00,23.96,23.99,23.85,23.87,23153.0,23.8527,23.8825,23.7432,23.7631,23153.0
2022-01-19 12:00:00,23.87,23.91,23.81,23.89,32722.0,23.7631,23.8029,23.7033,23.783,32722.0
2022-01-19 12:10:00,23.89,24.05,23.88,24.0,30537.0,23.783,23.9423,23.773,23.8925,30537.0
2022-01-19 12:20:00,24.01,24.02,23.97,23.98,26645.0,23.9024,23.9124,23.8626,23.8726,26645.0
2022-01-19 12:30:00,23.99,24.02,23.91,23.94,23960.0,23.8825,23.9124,23.8029,23.8328,23960.0
2022-01-19 12:40:00,23.94,24.04,23.93,24.04,26335.0,23.8328,23.9323,23.8228,23.9323,26335.0
2022-01-19 12:50:00,24.04,24.07,24.03,24.05,31923.0,23.9323,23.9622,23.9224,23.9423,31923.0
2022-01-19 13:00:00,24.05,24.05,23.93,23.98,20833.0,23.9423,23.9423,23.8228,23.8726,20833.0
2022-01-19 13:10:00,23.98,24.07,23.97,24.05,29745.0,23.8726,23.9622,23.8626,23.9423,29745.0
2022-01-19 13:20:00,24.04,24.1,23.99,24.05,31279.0,23.9323,23.992,23.8825,23.9423,31279.0
2022-01-19 13:30:00,24.05,24.12,23.99,24.01,56353.0,23.9423,24.012,23.8825,23.9024,56353.0
2022-01-19 13:40:00,24.01,24.03,23.99,24.0,24863.0,23.9024,23.9224,23.8825,23.8925,24863.0
2022-01-19 13:50:00,24.0,24.09,23.98,24.0,65411.0,23.8925,23.9821,23.8726,23.8925,65411.0
2022-01-19 14:00:00,23.99,24.01,23.88,23.88,62473.0,23.8825,23.9024,23.773,23.773,62473.0
2022-01-19 14:10:00,23.88,23.9,23.85,23.87,17619.0,23.773,23.7929,23.7432,23.7631,17619.0
2022-01-19 14:20:00,23.86,23.87,23.81,23.82,21211.0,23.7531,23.7631,23.7033,23.7133,21211.0
2022-01-19 14:30:00,23.82,23.87,23.77,23.86,36794.0,23.7133,23.7631,23.6635,23.7531,36794.0
2022-01-19 14:40:00,23.86,23.89,23.81,23.82,26805.0,23.7531,23.783,23.7033,23.7133,26805.0
2022-01-19 14:50:00,23.82,23.84,23.77,23.78,30554.0,23.7133,23.7332,23.6635,23.6735,30554.0
2022-01-19 15:00:00,23.77,23.79,23.75,23.76,26318.0,23.6635,23.6834,23.6436,23.6536,26318.0
2022-01-19 15:10:00,23.75,23.8,23.71,23.76,35117.0,23.6436,23.6934,23.6038,23.6536,35117.0
2022-01-19 15:20:00,23.76,23.76,23.65,23.66,51356.0,23.6536,23.6536,23.5441,23.554,51356.0
2022-01-19 15:30:00,23.65,23.68,23.61,23.63,62768.0,23.5441,23.5739,23.5042,23.5241,62768.0
2022-01-19 15:40:00,23.63,23.65,23.56,23.58,74695.0,23.5241,23.5441,23.4545,23.4744,74695.0
2022-01-19 15:50:00,23.58,23.61,23.44,23.44,364664.0,23.4744,23.5042,23.335,23.335,364664.0
2022-01-20 09:30:00,25.05,25.57,24.58,25.43,1088306.0,24.9378,25.4555,24.4699,25.3161,1088306.0
2022-01-20 09:40:00,25.43,25.56,25.2,25.4,486738.0,25.3161,25.4455,25.0871,25.2862,486738.0
2022-01-20 09:50:00,25.38,25.68,25.26,25.66,368883.0,25.2663,25.565,25.1468,25.5451,368883.0
2022-01-20 10:00:00,25.65,26.02,25.57,25.69,431435.0,25.5351,25.9034,25.4555,25.5749,431435.0
2022-01-20 10:10:00,25.69,25.79,25.48,25.54,271619.0,25.5749,25.6745,25.3659,25.4256,271619.0
2022-01-20 10:20:00,25.54,25.72,25.49,25.58,281352.0,25.4256,25.6048,25.3758,25.4654,281352.0
2022-01-20 10:30:00,25.58,26.0,25.53,26.0,282789.0,25.4654,25.8835,25.4156,25.8835,282789.0
2022-01-20 10:40:00,26.0,26.04,25.86,25.95,209383.0,25.8835,25.9234,25.7442,25.8338,209383.0
2022-01-20 10:50:00,25.94,26.22,25.89,26.07,239961.0,25.8238,26.1025,25.774,25.9532,239961.0
2022-01-20 11:00:00,26.06,26.26,26.05,26.13,224686.0,25.9433,26.1424,25.9333,26.0129,224686.0
2022-01-20 11:10:00,26.13,26.26,25.96,26.0,235620.0,26.0129,26.1424,25.8437,25.8835,235620.0
2022-01-20 11:20:00,25.99,26.1,25.99,26.09,223519.0,25.8736,25.9831,25.8736,25.9731,223519.0
2022-01-20 11:30:00,26.09,26.14,25.98,26.02,246926.0,25.9731,26.0229,25.8636,25.9034,246926.0
2022-01-20 11:40:00,26.02,26.15,25.84,25.84,204517.0,25.9034,26.0329,25.7242,25.7242,204517.0
2022-01-20 11:50:00,25.84,25.91,25.74,25.77,181542.0,25.7242,25.7939,25.6247,25.6546,181542.0
2022-01-20 12:00:00,25.76,25.77,25.69,25.74,133588.0,25.6446,25.6546,25.5749,25.6247,133588.0
2022-01-20 12:10:00,25.74,25.8,25.67,25.68,86149.0,25.6247,25.6844,25.555,25.565,86149.0
2022-01-20 12:20:00,25.68,25.79,25.65,25.7,103565.0,25.565,25.6745,25.5351,25.5849,103565.0
2022-01-20 12:30:00,25.71,25.81,25.68,25.68,105378.0,25.5948,25.6944,25.565,25.565,105378.0
2022-01-20 12:40:00,25.68,25.75,25.64,25.69,86702.0,25.565,25.6346,25.5251,25.5749,86702.0
2022-01-20 12:50:00,25.69,25.78,25.62,25.76,97297.0,25.5749,25.6645,25.5052,25.6446,97297.0
2022-01-20 13:00:00,25.75,25.79,25.66,25.75,117721.0,25.6346,25.6745,25.5451,25.6346,117721.0
2022-01-20 13:10:00,25.74,25.98,25.74,25.96,106144.0,25.6247,25.8636,25.6247,25.8437,106144.0
2022-01-20 13:20:00,25.96,25.98,25.79,25.91,96294.0,25.8437,25.8636,25.6745,25.7939,96294.0
2022-01-20 13:30:00,25.9,25.91,25.78,25.85,102316.0,25.784,25.7939,25.6645,25.7342,102316.0
2022-01-20 13:40:00,25.84,25.95,25.83,25.9,116595.0,25.7242,25.8338,25.7143,25.784,116595.0
2022-01-20 13:50:00,25.89,25.92,25.85,25.9,105738.0,25.774,25.8039,25.7342,25.784,105738.0
2022-01-20 14:00:00,25.9,25.92,25.85,25.86,90692.0,25.784,25.8039,25.7342,25.7442,90692.0
2022-01-20 14:10:00,25.86,25.87,25.67,25.74,91559.0,25.7442,25.7541,25.555,25.6247,91559.0
2022-01-20 14:20:00,25.75,25.79,25.71,25.74,64696.0,25.6346,25.6745,25.5948,25.6247,64696.0
2022-01-20 14:30:00,25.73,25.74,25.6,25.63,71440.0,25.6147,25.6247,25.4853,25.5152,71440.0
2022-01-20 14:40:00,25.62,25.63,25.55,25.59,63133.0,25.5052,25.5152,25.4355,25.4754,63133.0
2022-01-20 14:50:00,25.59,25.6,25.49,25.53,87530.0,25.4754,25.4853,25.3758,25.4156,87530.0
2022-01-20 15:00:00,25.53,25.58,25.45,25.48,86490.0,25.4156,25.4654,25.336,25.3659,86490.0
2022-01-20 15:10:00,25.48,25.56,25.46,25.53,98748.0,25.3659,25.4455,25.3459,25.4156,98748.0
2022-01-20 15:20:00,25.53,25.55,25.4,25.45,110252.0,25.4156,25.4355,25.2862,25.336,110252.0
2022-01-20 15:30:00,25.44,25.48,25.33,25.39,202993.0,25.326,25.3659,25.2165,25.2763,202993.0
2022-01-20 15:40:00,25.39,25.43,25.23,25.25,239021.0,25.2763,25.3161,25.117,25.1369,239021.0
2022-01-20 15:50:00,25.26,25.34,25.13,25.21,592229.0,25.1468,25.2265,25.0174,25.0971,592229.0
2022-01-21 09:30:00,25.64,26.48,25.64,25.94,820040.0,25.5251,26.3614,25.5251,25.8238,820040.0
2022-01-21 09:40:00,25.91,25.92,25.63,25.76,370420.0,25.7939,25.8039,25.5152,25.6446,370420.0
2022-01-21 09:50:00,25.76,25.84,25.58,25.7,511138.0,25.6446,25.7242,25.4654,25.5849,511138.0
2022-01-21 10:00:00,25.7,26.03,25.7,25.79,401051.0,25.5849,25.9134,25.5849,25.6745,401051.0
2022-01-21 10:10:00,25.79,25.89,25.64,25.69,272924.0,25.6745,25.774,25.5251,25.5749,272924.0
2022-01-21 10:20:00,25.69,25.94,25.48,25.87,222419.0,25.5749,25.8238,25.3659,25.7541,222419.0
2022-01-21 10:30:00,25.85,26.07,25.77,25.84,221858.0,25.7342,25.9532,25.6546,25.7242,221858.0
2022-01-21 10:40:00,25.83,26.05,25.78,26.03,191133.0,25.7143,25.9333,25.6645,25.9134,191133.0
2022-01-21 10:50:00,26.03,26.18,26.03,26.11,193917.0,25.9134,26.0627,25.9134,25.993,193917.0
2022-01-21 11:00:00,26.11,26.16,25.98,26.13,145570.0,25.993,26.0428,25.8636,26.0129,145570.0
2022-01-21 11:10:00,26.13,26.39,26.13,26.36,152682.0,26.0129,26.2718,26.0129,26.2419,152682.0
2022-01-21 11:20:00,26.36,26.49,26.36,26.43,194804.0,26.2419,26.3713,26.2419,26.3116,194804.0
2022-01-21 11:30:00,26.41,26.47,26.2,26.21,145028.0,26.2917,26.3514,26.0826,26.0926,145028.0
2022-01-21 11:40:00,26.21,26.25,26.09,26.17,100993.0,26.0926,26.1324,25.9731,26.0528,100993.0
2022-01-21 11:50:00,26.18,26.24,26.1,26.23,89749.0,26.0627,26.1225,25.9831,26.1125,89749.0
2022-01-21 12:00:00,26.22,26.43,26.2,26.39,86081.0,26.1025,26.3116,26.0826,26.2718,86081.0
2022-01-21 12:10:00,26.37,26.44,26.2,26.2,146118.0,26.2519,26.3216,26.0826,26.0826,146118.0
2022-01-21 12:20:00,26.2,26.42,26.12,26.24,106117.0,26.0826,26.3016,26.003,26.1225,106117.0
2022-01-21 12:30:00,26.24,26.3,26.13,26.25,84890.0,26.1225,26.1822,26.0129,26.1324,84890.0
2022-01-21 12:40:00,26.24,26.27,26.06,26.06,77594.0,26.1225,26.1523,25.9433,25.9433,77594.0
2022-01-21 12:50:00,26.07,26.17,26.07,26.11,72120.0,25.9532,26.0528,25.9532,25.993,72120.0
2022-01-21 13:00:00,26.11,26.2,26.06,26.11,52384.0,25.993,26.0826,25.9433,25.993,52384.0
2022-01-21 13:10:00,26.11,26.15,26.01,26.03,78110.0,25.993,26.0329,25.8935,25.9134,78110.0
2022-01-21 13:20:00,26.03,26.06,25.97,26.02,121498.0,25.9134,25.9433,25.8537,25.9034,121498.0
2022-01-21 13:30:00,26.02,26.06,25.97,26.01,88618.0,25.9034,25.9433,25.8537,25.8935,88618.0
2022-01-21 13:40:00,26.0,26.08,25.92,26.0,92844.0,25.8835,25.9632,25.8039,25.8835,92844.0
2022-01-21 13:50:00,25.99,26.05,25.86,25.89,98583.0,25.8736,25.9333,25.7442,25.774,98583.0
2022-01-21 14:00:00,25.89,25.91,25.83,25.89,94751.0,25.774,25.7939,25.7143,25.774,94751.0
2022-01-21 14:10:00,25.89,25.9,25.8,25.8,78380.0,25.774,25.784,25.6844,25.6844,78380.0
2022-01-21 14:20:00,25.8,25.87,25.74,25.78,85075.0,25.6844,25.7541,25.6247,25.6645,85075.0
2022-01-21 14:30:00,25.79,25.8,25.67,25.76,182089.0,25.6745,25.6844,25.555,25.6446,182089.0
2022-01-21 14:40:00,25.77,25.79,25.72,25.74,105385.0,25.6546,25.6745,25.6048,25.6247,105385.0
2022-01-21 14:50:00,25.74,25.74,25.64,25.71,120961.0,25.6247,25.6247,25.5251,25.5948,120961.0
2022-01-21 15:00:00,25.71,25.73,25.6,25.67,139285.0,25.5948,25.6147,25.4853,25.555,139285.0
2022-01-21 15:10:00,25.67,25.75,25.6,25.7,146123.0,25.555,25.6346,25.4853,25.5849,146123.0
2022-01-21 15:20:00,25.69,25.73,25.63,25.7,161135.0,25.5749,25.6147,25.5152,25.5849,161135.0
2022-01-21 15:30:00,25.71,25.86,25.7,25.85,133837.0,25.5948,25.7442,25.5849,25.7342,133837.0
2022-01-21 15:40:00,25.85,25.92,25.82,25.83,173273.0,25.7342,25.8039,25.7043,25.7143,173273.0
2022-01-21 15:50:00,25.82,25.91,25.74,25.76,582603.0,25.7043,25.7939,25.6247,25.6446,582603.0
2022-01-24 09:30:00,25.22,25.41,24.93,25.08,329118.0,25.107,25.2962,24.8183,24.9677,329118.0
2022-01-24 09:40:00,25.08,25.19,24.79,24.81,174523.0,24.9677,25.0772,24.679,24.6989,174523.0
2022-01-24 09:50:00,24.86,24.96,24.64,24.66,151715.0,24.7486,24.8482,24.5296,24.5495,151715.0
2022-01-24 10:00:00,24.67,24.9,24.56,24.57,133527.0,24.5595,24.7885,24.45,24.4599,133527.0
2022-01-24 10:10:00,24.57,24.76,24.53,24.62,121877.0,24.4599,24.6491,24.4201,24.5097,121877.0
2022-01-24 10:20:00,24.63,24.75,24.53,24.69,185820.0,24.5197,24.6391,24.4201,24.5794,185820.0
2022-01-24 10:30:00,24.71,25.1,24.68,25.09,102828.0,24.5993,24.9876,24.5694,24.9776,102828.0
2022-01-24 10:40:00,25.1,25.18,24.97,25.05,140469.0,24.9876,25.0672,24.8581,24.9378,140469.0
2022-01-24 10:50:00,25.05,25.2,24.98,25.06,93313.0,24.9378,25.0871,24.8681,24.9477,93313.0
2022-01-24 11:00:00,25.08,25.08,24.73,24.78,129814.0,24.9677,24.9677,24.6192,24.669,129814.0
2022-01-24 11:10:00,24.78,24.83,24.7,24.76,59577.0,24.669,24.7188,24.5894,24.6491,59577.0
2022-01-24 11:20:00,24.76,24.88,24.71,24.88,67548.0,24.6491,24.7685,24.5993,24.7685,67548.0
2022-01-24 11:30:00,24.87,24.94,24.57,24.58,82104.0,24.7586,24.8283,24.4599,24.4699,82104.0
2022-01-24 11:40:00,24.59,24.65,24.48,24.54,104045.0,24.4798,24.5396,24.3703,24.4301,104045.0
2022-01-24 11:50:00,24.55,24.87,24.54,24.74,93447.0,24.44,24.7586,24.4301,24.6292,93447.0
2022-01-24 12:00:00,24.74,24.74,24.55,24.57,70016.0,24.6292,24.6292,24.44,24.4599,70016.0
2022-01-24 12:10:00,24.58,24.59,24.44,24.53,108494.0,24.4699,24.4798,24.3305,24.4201,108494.0
2022-01-24 12:20:00,24.54,24.58,24.36,24.47,98371.0,24.4301,24.4699,24.2509,24.3604,98371.0
2022-01-24 12:30:00,24.46,24.62,24.43,24.61,96971.0,24.3504,24.5097,24.3206,24.4998,96971.0
2022-01-24 12:40:00,24.6,24.78,24.56,24.76,93680.0,24.4898,24.669,24.45,24.6491,93680.0
2022-01-24 12:50:00,24.76,24.94,24.7,24.88,94713.0,24.6491,24.8283,24.5894,24.7685,94713.0
2022-01-24 13:00:00,24.87,24.95,24.8,24.91,61948.0,24.7586,24.8382,24.6889,24.7984,61948.0
2022-01-24 13:10:00,24.9,25.15,24.9,25.12,63999.0,24.7885,25.0373,24.7885,25.0075,63999.0
2022-01-24 13:20:00,25.12,25.14,24.95,24.99,74303.0,25.0075,25.0274,24.8382,24.8781,74303.0
2022-01-24 13:30:00,24.98,25.16,24.97,25.16,59440.0,24.8681,25.0473,24.8581,25.0473,59440.0
2022-01-24 13:40:00,25.15,25.2,25.06,25.2,60731.0,25.0373,25.0871,24.9477,25.0871,60731.0
2022-01-24 13:50:00,25.2,25.31,25.14,25.29,88196.0,25.0871,25.1966,25.0274,25.1767,88196.0
2022-01-24 14:00:00,25.28,25.45,25.27,25.42,70173.0,25.1668,25.336,25.1568,25.3061,70173.0
2022-01-24 14:10:00,25.43,25.46,25.27,25.31,69510.0,25.3161,25.3459,25.1568,25.1966,69510.0
2022-01-24 14:20:00,25.31,25.41,25.21,25.29,65443.0,25.1966,25.2962,25.0971,25.1767,65443.0
2022-01-24 14:30:00,25.29,25.37,25.15,25.22,74661.0,25.1767,25.2564,25.0373,25.107,74661.0
2022-01-24 14:40:00,25.21,25.31,25.15,25.3,55084.0,25.0971,25.1966,25.0373,25.1867,55084.0
2022-01-24 14:50:00,25.31,25.41,25.24,25.41,59923.0,25.1966,25.2962,25.1269,25.2962,59923.0
2022-01-24 15:00:00,25.4,25.45,25.32,25.38,115693.0,25.2862,25.336,25.2066,25.2663,115693.0
2022-01-24 15:10:00,25.38,25.53,25.37,25.42,94484.0,25.2663,25.4156,25.2564,25.3061,94484.0
2022-01-24 15:20:00,25.43,25.55,25.43,25.51,91713.0,25.3161,25.4355,25.3161,25.3957,91713.0
2022-01-24 15:30:00,25.5,25.68,25.45,25.66,124379.0,25.3858,25.565,25.336,25.5451,124379.0
2022-01-24 15:40:00,25.66,25.69,25.61,25.67,199997.0,25.5451,25.5749,25.4953,25.555,199997.0
2022-01-24 15:50:00,25.67,25.87,25.59,25.8,563845.0,25.555,25.7541,25.4754,25.6844,563845.0
2022-01-25 09:30:00,25.14,25.64,25.14,25.54,290001.0,25.0274,25.5251,25.0274,25.4256,290001.0
2022-01-25 09:40:00,25.55,25.66,25.41,25.45,178228.0,25.4355,25.5451,25.2962,25.336,178228.0
2022-01-25 09:50:00,25.45,25.56,25.19,25.24,134476.0,25.336,25.4455,25.0772,25.1269,134476.0
2022-01-25 10:00:00,25.26,25.34,25.08,25.31,124382.0,25.1468,25.2265,24.9677,25.1966,124382.0
2022-01-25 10:10:00,25.29,25.49,25.17,25.42,70856.0,25.1767,25.3758,25.0572,25.3061,70856.0
2022-01-25 10:20:00,25.41,25.59,25.27,25.57,75102.0,25.2962,25.4754,25.1568,25.4555,75102.0
2022-01-25 10:30:00,25.56,25.61,25.46,25.51,68600.0,25.4455,25.4953,25.3459,25.3957,68600.0
2022-01-25 10:40:00,25.51,25.66,25.42,25.66,56176.0,25.3957,25.5451,25.3061,25.5451,56176.0
2022-01-25 10:50:00,25.66,25.73,25.44,25.44,57285.0,25.5451,25.6147,25.326,25.326,57285.0
2022-01-25 11:00:00,25.43,25.6,25.35,25.49,63657.0,25.3161,25.4853,25.2364,25.3758,63657.0
2022-01-25 11:10:00,25.5,25.55,25.43,25.53,47023.0,25.3858,25.4355,25.3161,25.4156,47023.0
2022-01-25 11:20:00,25.53,25.57,25.35,25.37,32571.0,25.4156,25.4555,25.2364,25.2564,32571.0
2022-01-25 11:30:00,25.37,25.37,25.17,25.22,48027.0,25.2564,25.2564,25.0572,25.107,48027.0
2022-01-25 11:40:00,25.2,25.38,25.2,25.33,27232.0,25.0871,25.2663,25.0871,25.2165,27232.0
2022-01-25 11:50:00,25.31,25.47,25.31,25.34,44129.0,25.1966,25.3559,25.1966,25.2265,44129.0
2022-01-25 12:00:00,25.31,25.48,25.31,25.42,45834.0,25.1966,25.3659,25.1966,25.3061,45834.0
2022-01-25 12:10:00,25.42,25.42,25.23,25.28,43932.0,25.3061,25.3061,25.117,25.1668,43932.0
2022-01-25 12:20:00,25.28,25.37,25.26,25.31,28977.0,25.1668,25.2564,25.1468,25.1966,28977.0
2022-01-25 12:30:00,25.3,25.3,25.19,25.25,25310.0,25.1867,25.1867,25.0772,25.1369,25310.0
2022-01-25 12:40:00,25.26,25.3,25.21,25.24,34162.0,25.1468,25.1867,25.0971,25.1269,34162.0
2022-01-25 12:50:00,25.24,25.3,25.23,25.3,42421.0,25.1269,25.1867,25.117,25.1867,42421.0
2022-01-25 13:00:00,25.29,25.37,25.19,25.32,56895.0,25.1767,25.2564,25.0772,25.2066,56895.0
2022-01-25 13:10:00,25.32,25.44,25.31,25.44,26980.0,25.2066,25.326,25.1966,25.326,26980.0
2022-01-25 13:20:00,25.43,25.53,25.42,25.52,43041.0,25.3161,25.4156,25.3061,25.4057,43041.0
2022-01-25 13:30:00,25.53,25.61,25.49,25.57,53684.0,25.4156,25.4953,25.3758,25.4555,53684.0
2022-01-25 13:40:00,25.56,25.6,25.53,25.59,33766.0,25.4455,25.4853,25.4156,25.4754,33766.0
2022-01-25 13:50:00,25.59,25.61,25.54,25.59,38720.0,25.4754,25.4953,25.4256,25.4754,38720.0
2022-01-25 14:00:00,25.59,25.6,25.46,25.47,86725.0,25.4754,25.4853,25.3459,25.3559,86725.0
2022-01-25 14:10:00,25.48,25.48,25.4,25.48,97021.0,25.3659,25.3659,25.2862,25.3659,97021.0
2022-01-25 14:20:00,25.48,25.61,25.46,25.6,95248.0,25.3659,25.4953,25.3459,25.4853,95248.0
2022-01-25 14:30:00,25.61,25.62,25.45,25.46,335459.0,25.4953,25.5052,25.336,25.3459,335459.0
2022-01-25 14:40:00,25.46,25.54,25.43,25.47,176366.0,25.3459,25.4256,25.3161,25.3559,176366.0
2022-01-25 14:50:00,25.46,25.51,25.42,25.5,57865.0,25.3459,25.3957,25.3061,25.3858,57865.0
2022-01-25 15:00:00,25.5,25.55,25.36,25.39,65034.0,25.3858,25.4355,25.2464,25.2763,65034.0
2022-01-25 15:10:00,25.39,25.45,25.35,25.45,80033.0,25.2763,25.336,25.2364,25.336,80033.0
2022-01-25 15:20:00,25.45,25.48,25.26,25.27,79307.0,25.336,25.3659,25.1468,25.1568,79307.0
2022-01-25 15:30:00,25.27,25.36,25.24,25.3,130628.0,25.1568,25.2464,25.1269,25.1867,130628.0
2022-01-25 15:40:00,25.3,25.44,25.3,25.39,95024.0,25.1867,25.326,25.1867,25.2763,95024.0
2022-01-25 15:50:00,25.39,25.51,25.34,25.47,419028.0,25.2763,25.3957,25.2265,25.3559,419028.0
2022-01-26 09:30:00,25.9,26.06,25.75,25.78,123783.0,25.784,25.9433,25.6346,25.6645,123783.0
2022-01-26 09:40:00,25.78,25.98,25.76,25.88,83781.0,25.6645,25.8636,25.6446,25.7641,83781.0
2022-01-26 09:50:00,25.87,26.02,25.84,25.96,90366.0,25.7541,25.9034,25.7242,25.8437,90366.0
2022-01-26 10:00:00,25.97,26.09,25.91,25.92,70620.0,25.8537,25.9731,25.7939,25.8039,70620.0
2022-01-26 10:10:00,25.92,25.96,25.85,25.85,56154.0,25.8039,25.8437,25.7342,25.7342,56154.0
2022-01-26 10:20:00,25.86,25.9,25.7,25.75,78364.0,25.7442,25.784,25.5849,25.6346,78364.0
2022-01-26 10:30:00,25.74,25.74,25.52,25.52,70430.0,25.6247,25.6247,25.4057,25.4057,70430.0
2022-01-26 10:40:00,25.53,25.58,25.35,25.46,104157.0,25.4156,25.4654,25.2364,25.3459,104157.0
2022-01-26 10:50:00,25.45,25.5,25.31,25.46,73465.0,25.336,25.3858,25.1966,25.3459,73465.0
2022-01-26 11:00:00,25.46,25.47,25.39,25.4,53721.0,25.3459,25.3559,25.2763,25.2862,53721.0
2022-01-26 11:10:00,25.39,25.65,25.37,25.56,91108.0,25.2763,25.5351,25.2564,25.4455,91108.0
2022-01-26 11:20:00,25.56,25.66,25.53,25.54,58210.0,25.4455,25.5451,25.4156,25.4256,58210.0
2022-01-26 11:30:00,25.54,25.58,25.48,25.56,68067.0,25.4256,25.4654,25.3659,25.4455,68067.0
2022-01-26 11:40:00,25.56,25.62,25.54,25.6,60128.0,25.4455,25.5052,25.4256,25.4853,60128.0
2022-01-26 11:50:00,25.59,25.7,25.56,25.69,60482.0,25.4754,25.5849,25.4455,25.5749,60482.0
2022-01-26 12:00:00,25.69,25.73,25.66,25.71,53800.0,25.5749,25.6147,25.5451,25.5948,53800.0
2022-01-26 12:10:00,25.7,25.76,25.67,25.69,57363.0,25.5849,25.6446,25.555,25.5749,57363.0
2022-01-26 12:20:00,25.69,25.73,25.67,25.7,49222.0,25.5749,25.6147,25.555,25.5849,49222.0
2022-01-26 12:30:00,25.7,25.73,25.64,25.73,53300.0,25.5849,25.6147,25.5251,25.6147,53300.0
2022-01-26 12:40:00,25.72,25.8,25.71,25.77,47937.0,25.6048,25.6844,25.5948,25.6546,47937.0
2022-01-26 12:50:00,25.77,25.93,25.75,25.91,50282.0,25.6546,25.8138,25.6346,25.7939,50282.0
2022-01-26 13:00:00,25.9,25.91,25.76,25.88,55856.0,25.784,25.7939,25.6446,25.7641,55856.0
2022-01-26 13:10:00,25.86,25.89,25.81,25.85,40936.0,25.7442,25.774,25.6944,25.7342,40936.0
2022-01-26 13:20:00,25.85,25.85,25.75,25.84,52870.0,25.7342,25.7342,25.6346,25.7242,52870.0
2022-01-26 13:30:00,25.83,25.84,25.74,25.75,41968.0,25.7143,25.7242,25.6247,25.6346,41968.0
2022-01-26 13:40:00,25.75,25.78,25.73,25.78,32007.0,25.6346,25.6645,25.6147,25.6645,32007.0
2022-01-26 13:50:00,25.77,25.8,25.73,25.73,46904.0,25.6546,25.6844,25.6147,25.6147,46904.0
2022-01-26 14:00:00,25.75,25.99,25.75,25.85,65143.0,25.6346,25.8736,25.6346,25.7342,65143.0
2022-01-26 14:10:00,25.88,25.9,25.58,25.65,65179.0,25.7641,25.784,25.4654,25.5351,65179.0
2022-01-26 14:20:00,25.66,25.88,25.61,25.86,70072.0,25.5451,25.7641,25.4953,25.7442,70072.0
2022-01-26 14:30:00,25.84,25.85,25.56,25.79,85120.0,25.7242,25.7342,25.4455,25.6745,85120.0
2022-01-26 14:40:00,25.79,25.8,25.39,25.43,85213.0,25.6745,25.6844,25.2763,25.3161,85213.0
2022-01-26 14:50:00,25.43,25.52,25.4,25.43,77932.0,25.3161,25.4057,25.2862,25.3161,77932.0
2022-01-26 15:00:00,25.41,25.42,25.13,25.17,119975.0,25.2962,25.3061,25.0174,25.0572,119975.0
2022-01-26 15:10:00,25.17,25.36,25.17,25.24,85294.0,25.0572,25.2464,25.0572,25.1269,85294.0
2022-01-26 15:20:00,25.25,25.33,25.1,25.33,72551.0,25.1369,25.2165,24.9876,25.2165,72551.0
2022-01-26 15:30:00,25.33,25.41,25.24,25.28,108228.0,25.2165,25.2962,25.1269,25.1668,108228.0
2022-01-26 15:40:00,25.28,25.42,25.24,25.36,189442.0,25.1668,25.3061,25.1269,25.2464,189442.0
2022-01-26 15:50:00,25.38,25.42,25.26,25.31,404689.0,25.2663,25.3061,25.1468,25.1966,404689.0
2022-01-27 09:30:00,25.68,25.68,24.55,24.66,219400.0,25.565,25.565,24.44,24.5495,219400.0
2022-01-27 09:40:00,24.67,25.11,24.66,25.06,139315.0,24.5595,24.9975,24.5495,24.9477,139315.0
2022-01-27 09:50:00,25.06,25.5,25.0,25.32,116030.0,24.9477,25.3858,24.888,25.2066,116030.0
2022-01-27 10:00:00,25.34,25.52,25.22,25.43,90840.0,25.2265,25.4057,25.107,25.3161,90840.0
2022-01-27 10:10:00,25.42,25.53,25.34,25.36,58862.0,25.3061,25.4156,25.2265,25.2464,58862.0
2022-01-27 10:20:00,25.38,25.42,25.1,25.11,48923.0,25.2663,25.3061,24.9876,24.9975,48923.0
2022-01-27 10:30:00,25.1,25.11,24.77,24.77,141712.0,24.9876,24.9975,24.659,24.659,141712.0
2022-01-27 10:40:00,24.77,24.99,24.71,24.88,108863.0,24.659,24.8781,24.5993,24.7685,108863.0
2022-01-27 10:50:00,24.85,24.94,24.8,24.83,40453.0,24.7387,24.8283,24.6889,24.7188,40453.0
2022-01-27 11:00:00,24.85,25.05,24.85,24.89,31080.0,24.7387,24.9378,24.7387,24.7785,31080.0
2022-01-27 11:10:00,24.9,25.02,24.9,25.02,45624.0,24.7885,24.9079,24.7885,24.9079,45624.0
2022-01-27 11:20:00,25.02,25.06,24.86,24.93,74563.0,24.9079,24.9477,24.7486,24.8183,74563.0
2022-01-27 11:30:00,24.92,25.1,24.89,25.0,39947.0,24.8084,24.9876,24.7785,24.888,39947.0
2022-01-27 11:40:00,25.0,25.03,24.93,24.97,29155.0,24.888,24.9179,24.8183,24.8581,29155.0
2022-01-27 11:50:00,24.97,24.97,24.85,24.85,33941.0,24.8581,24.8581,24.7387,24.7387,33941.0
2022-01-27 12:00:00,24.85,24.87,24.78,24.83,31711.0,24.7387,24.7586,24.669,24.7188,31711.0
2022-01-27 12:10:00,24.82,24.87,24.75,24.8,38246.0,24.7088,24.7586,24.6391,24.6889,38246.0
2022-01-27 12:20:00,24.79,24.81,24.69,24.69,38521.0,24.679,24.6989,24.5794,24.5794,38521.0
2022-01-27 12:30:00,24.69,24.75,24.65,24.75,27395.0,24.5794,24.6391,24.5396,24.6391,27395.0
2022-01-27 12:40:00,24.74,24.77,24.69,24.73,29439.0,24.6292,24.659,24.5794,24.6192,29439.0
2022-01-27 12:50:00,24.74,24.78,24.69,24.7,26586.0,24.6292,24.669,24.5794,24.5894,26586.0
2022-01-27 13:00:00,24.68,24.72,24.56,24.62,35080.0,24.5694,24.6093,24.45,24.5097,35080.0
2022-01-27 13:10:00,24.63,24.7,24.59,24.61,32455.0,24.5197,24.5894,24.4798,24.4998,32455.0
2022-01-27 13:20:00,24.61,24.61,24.55,24.57,23149.0,24.4998,24.4998,24.44,24.4599,23149.0
2022-01-27 13:30:00,24.56,24.66,24.5,24.51,43493.0,24.45,24.5495,24.3902,24.4002,43493.0
2022-01-27 13:40:00,24.5,24.57,24.48,24.51,72399.0,24.3902,24.4599,24.3703,24.4002,72399.0
2022-01-27 13:50:00,24.51,24.56,24.42,24.47,108581.0,24.4002,24.45,24.3106,24.3604,108581.0
2022-01-27 14:00:00,24.48,24.57,24.45,24.48,218502.0,24.3703,24.4599,24.3405,24.3703,218502.0
2022-01-27 14:10:00,24.48,24.67,24.47,24.66,53258.0,24.3703,24.5595,24.3604,24.5495,53258.0
2022-01-27 14:20:00,24.65,24.66,24.54,24.54,26808.0,24.5396,24.5495,24.4301,24.4301,26808.0
2022-01-27 14:30:00,24.54,24.59,24.46,24.53,44251.0,24.4301,24.4798,24.3504,24.4201,44251.0
2022-01-27 14:40:00,24.53,24.61,24.5,24.51,24366.0,24.4201,24.4998,24.3902,24.4002,24366.0
2022-01-27 14:50:00,24.5,24.53,24.4,24.42,29238.0,24.3902,24.4201,24.2907,24.3106,29238.0
2022-01-27 15:00:00,24.42,24.56,24.42,24.47,33696.0,24.3106,24.45,24.3106,24.3604,33696.0
2022-01-27 15:10:00,24.46,24.47,24.32,24.35,35497.0,24.3504,24.3604,24.2111,24.2409,35497.0
2022-01-27 15:20:00,24.36,24.42,24.3,24.41,49919.0,24.2509,24.3106,24.1911,24.3007,49919.0
2022-01-27 15:30:00,24.43,24.46,24.34,24.36,95149.0,24.3206,24.3504,24.231,24.2509,95149.0
2022-01-27 15:40:00,24.37,24.5,24.34,24.49,128928.0,24.2608,24.3902,24.231,24.3803,128928.0
2022-01-27 15:50:00,24.5,24.52,24.35,24.35,344882.0,24.3902,24.4102,24.2409,24.2409,344882.0
2022-01-28 09:30:00,24.39,24.72,24.15,24.21,278112.0,24.2807,24.6093,24.0418,24.1015,278112.0
2022-01-28 09:40:00,24.22,24.25,23.8,23.81,178216.0,24.1115,24.1414,23.6934,23.7033,178216.0
2022-01-28 09:50:00,23.81,23.99,23.72,23.76,207538.0,23.7033,23.8825,23.6137,23.6536,207538.0
2022-01-28 10:00:00,23.76,23.98,23.63,23.98,124591.0,23.6536,23.8726,23.5241,23.8726,124591.0
2022-01-28 10:10:00,23.98,24.11,23.93,24.08,85397.0,23.8726,24.002,23.8228,23.9721,85397.0
2022-01-28 10:20:00,24.08,24.12,23.86,24.09,73961.0,23.9721,24.012,23.7531,23.9821,73961.0
2022-01-28 10:30:00,24.08,24.31,24.07,24.28,84370.0,23.9721,24.2011,23.9622,24.1712,84370.0
2022-01-28 10:40:00,24.26,24.38,24.15,24.36,76420.0,24.1513,24.2708,24.0418,24.2509,76420.0
2022-01-28 10:50:00,24.37,24.5,24.33,24.49,58423.0,24.2608,24.3902,24.221,24.3803,58423.0
2022-01-28 11:00:00,24.5,24.6,24.39,24.6,61782.0,24.3902,24.4898,24.2807,24.4898,61782.0
2022-01-28 11:10:00,24.6,24.78,24.59,24.76,60894.0,24.4898,24.669,24.4798,24.6491,60894.0
2022-01-28 11:20:00,24.78,24.85,24.75,24.77,65523.0,24.669,24.7387,24.6391,24.659,65523.0
2022-01-28 11:30:00,24.78,24.81,24.68,24.78,60623.0,24.669,24.6989,24.5694,24.669,60623.0
2022-01-28 11:40:00,24.78,24.82,24.75,24.77,51495.0,24.669,24.7088,24.6391,24.659,51495.0
2022-01-28 11:50:00,24.76,24.97,24.76,24.95,77491.0,24.6491,24.8581,24.6491,24.8382,77491.0
2022-01-28 12:00:00,24.95,25.1,24.93,25.1,60671.0,24.8382,24.9876,24.8183,24.9876,60671.0
2022-01-28 12:10:00,25.09,25.1,24.99,25.06,52600.0,24.9776,24.9876,24.8781,24.9477,52600.0
2022-01-28 12:20:00,25.06,25.06,24.9,24.95,52014.0,24.9477,24.9477,24.7885,24.8382,52014.0
2022-01-28 12:30:00,24.95,25.02,24.89,24.94,84549.0,24.8382,24.9079,24.7785,24.8283,84549.0
2022-01-28 12:40:00,24.93,24.98,24.86,24.91,59614.0,24.8183,24.8681,24.7486,24.7984,59614.0
2022-01-28 12:50:00,24.92,24.93,24.73,24.82,52888.0,24.8084,24.8183,24.6192,24.7088,52888.0
2022-01-28 13:00:00,24.81,24.99,24.8,24.98,68685.0,24.6989,24.8781,24.6889,24.8681,68685.0
2022-01-28 13:10:00,24.98,25.16,24.98,25.16,50541.0,24.8681,25.0473,24.8681,25.0473,50541.0
2022-01-28 13:20:00,25.15,25.17,25.02,25.07,53983.0,25.0373,25.0572,24.9079,24.9577,53983.0
2022-01-28 13:30:00,25.07,25.16,25.07,25.09,42962.0,24.9577,25.0473,24.9577,24.9776,42962.0
2022-01-28 13:40:00,25.07,25.1,25.01,25.05,52080.0,24.9577,24.9876,24.898,24.9378,52080.0
2022-01-28 13:50:00,25.04,25.2,25.04,25.16,53578.0,24.9278,25.0871,24.9278,25.0473,53578.0
2022-01-28 14:00:00,25.16,25.25,25.06,25.06,77021.0,25.0473,25.1369,24.9477,24.9477,77021.0
2022-01-28 14:10:00,25.06,25.07,24.92,24.93,61313.0,24.9477,24.9577,24.8084,24.8183,61313.0
2022-01-28 14:20:00,24.92,24.94,24.82,24.85,41581.0,24.8084,24.8283,24.7088,24.7387,41581.0
2022-01-28 14:30:00,24.84,24.92,24.79,24.91,46923.0,24.7287,24.8084,24.679,24.7984,46923.0
2022-01-28 14:40:00,24.92,25.07,24.92,25.06,51838.0,24.8084,24.9577,24.8084,24.9477,51838.0
2022-01-28 14:50:00,25.06,25.11,24.98,25.09,71536.0,24.9477,24.9975,24.8681,24.9776,71536.0
2022-01-28 15:00:00,25.1,25.12,25.05,25.11,67232.0,24.9876,25.0075,24.9378,24.9975,67232.0
2022-01-28 15:10:00,25.11,25.11,24.97,24.99,98220.0,24.9975,24.9975,24.8581,24.8781,98220.0
2022-01-28 15:20:00,24.99,25.1,24.97,25.04,91964.0,24.8781,24.9876,24.8581,24.9278,91964.0
2022-01-28 15:30:00,25.03,25.11,24.97,25.05,114004.0,24.9179,24.9975,24.8581,24.9378,114004.0
2022-01-28 15:40:00,25.05,25.21,25.04,25.21,172851.0,24.9378,25.0971,24.9278,25.0971,172851.0
2022-01-28 15:50:00,25.22,25.36,25.15,25.34,454721.0,25.107,25.2464,25.0373,25.2265,454721.0
2022-01-31 09:30:00,25.84,26.35,25.68,26.18,206826.0,25.7242,26.232,25.565,26.0627,206826.0
2022-01-31 09:40:00,26.18,26.24,26.0,26.01,139964.0,26.0627,26.1225,25.8835,25.8935,139964.0
2022-01-31 09:50:00,26.02,26.19,25.94,26.14,69178.0,25.9034,26.0727,25.8238,26.0229,69178.0
2022-01-31 10:00:00,26.14,26.37,26.11,26.36,98292.0,26.0229,26.2519,25.993,26.2419,98292.0
2022-01-31 10:10:00,26.36,26.43,26.21,26.34,69094.0,26.2419,26.3116,26.0926,26.222,69094.0
2022-01-31 10:20:00,26.35,26.46,26.34,26.42,62158.0,26.232,26.3415,26.222,26.3016,62158.0
2022-01-31 10:30:00,26.41,26.58,26.35,26.55,69757.0,26.2917,26.4609,26.232,26.4311,69757.0
2022-01-31 10:40:00,26.55,26.55,26.41,26.5,38565.0,26.4311,26.4311,26.2917,26.3813,38565.0
2022-01-31 10:50:00,26.49,26.71,26.49,26.68,53772.0,26.3713,26.5903,26.3713,26.5605,53772.0
2022-01-31 11:00:00,26.7,26.77,26.62,26.64,42297.0,26.5804,26.6501,26.5008,26.5207,42297.0
2022-01-31 11:10:00,26.63,26.66,26.53,26.56,32071.0,26.5107,26.5406,26.4112,26.441,32071.0
2022-01-31 11:20:00,26.58,26.62,26.54,26.54,41923.0,26.4609,26.5008,26.4211,26.4211,41923.0
2022-01-31 11:30:00,26.55,26.65,26.52,26.6,65680.0,26.4311,26.5306,26.4012,26.4808,65680.0
2022-01-31 11:40:00,26.6,26.63,26.54,26.56,48096.0,26.4808,26.5107,26.4211,26.441,48096.0
2022-01-31 11:50:00,26.57,26.68,26.53,26.61,58964.0,26.451,26.5605,26.4112,26.4908,58964.0
2022-01-31 12:00:00,26.61,26.65,26.55,26.58,47144.0,26.4908,26.5306,26.4311,26.4609,47144.0
2022-01-31 12:10:00,26.57,26.62,26.52,26.57,42251.0,26.451,26.5008,26.4012,26.451,42251.0
2022-01-31 12:20:00,26.58,26.62,26.46,26.51,55416.0,26.4609,26.5008,26.3415,26.3912,55416.0
2022-01-31 12:30:00,26.52,26.57,26.45,26.46,50869.0,26.4012,26.451,26.3315,26.3415,50869.0
2022-01-31 12:40:00,26.46,26.51,26.44,26.5,34827.0,26.3415,26.3912,26.3216,26.3813,34827.0
2022-01-31 12:50:00,26.49,26.6,26.48,26.6,27651.0,26.3713,26.4808,26.3614,26.4808,27651.0
2022-01-31 13:00:00,26.59,26.63,26.54,26.61,33013.0,26.4709,26.5107,26.4211,26.4908,33013.0
2022-01-31 13:10:00,26.6,26.64,26.56,26.64,29240.0,26.4808,26.5207,26.441,26.5207,29240.0
2022-01-31 13:20:00,26.64,26.64,26.55,26.56,44793.0,26.5207,26.5207,26.4311,26.441,44793.0
2022-01-31 13:30:00,26.56,26.59,26.45,26.55,36983.0,26.441,26.4709,26.3315,26.4311,36983.0
2022-01-31 13:40:00,26.55,26.61,26.53,26.61,20946.0,26.4311,26.4908,26.4112,26.4908,20946.0
2022-01-31 13:50:00,26.61,26.62,26.54,26.57,64722.0,26.4908,26.5008,26.4211,26.451,64722.0
2022-01-31 14:00:00,26.57,26.58,26.44,26.46,39244.0,26.451,26.4609,26.3216,26.3415,39244.0
2022-01-31 14:10:00,26.46,26.5,26.41,26.45,28895.0,26.3415,26.3813,26.2917,26.3315,28895.0
2022-01-31 14:20:00,26.45,26.51,26.45,26.51,21812.0,26.3315,26.3912,26.3315,26.3912,21812.0
2022-01-31 14:30:00,26.5,26.57,26.48,26.55,30877.0,26.3813,26.451,26.3614,26.4311,30877.0
2022-01-31 14:40:00,26.55,26.57,26.5,26.52,33894.0,26.4311,26.451,26.3813,26.4012,33894.0
2022-01-31 14:50:00,26.53,26.56,26.48,26.53,25303.0,26.4112,26.441,26.3614,26.4112,25303.0
2022-01-31 15:00:00,26.53,26.58,26.46,26.46,23664.0,26.4112,26.4609,26.3415,26.3415,23664.0
2022-01-31 15:10:00,26.46,26.47,26.35,26.37,38840.0,26.3415,26.3514,26.232,26.2519,38840.0
2022-01-31 15:20:00,26.37,26.5,26.36,26.45,74170.0,26.2519,26.3813,26.2419,26.3315,74170.0
2022-01-31 15:30:00,26.44,26.59,26.42,26.49,89592.0,26.3216,26.4709,26.3016,26.3713,89592.0
2022-01-31 15:40:00,26.49,26.55,26.43,26.54,139366.0,26.3713,26.4311,26.3116,26.4211,139366.0
2022-01-31 15:50:00,26.54,26.68,26.5,26.61,559340.0,26.4211,26.5605,26.3813,26.4908,559340.0
2022-02-01 09:30:00,26.66,26.85,26.3,26.48,248245.0,26.5406,26.7297,26.1822,26.3614,248245.0
2022-02-01 09:40:00,26.48,26.89,26.39,26.88,134089.0,26.3614,26.7695,26.2718,26.7596,134089.0
2022-02-01 09:50:00,26.88,26.95,26.67,26.89,119977.0,26.7596,26.8293,26.5505,26.7695,119977.0
2022-02-01 10:00:00,26.87,26.87,26.45,26.58,112519.0,26.7496,26.7496,26.3315,26.4609,112519.0
2022-02-01 10:10:00,26.59,26.9,26.55,26.86,68906.0,26.4709,26.7795,26.4311,26.7397,68906.0
2022-02-01 10:20:00,26.85,26.98,26.79,26.8,81145.0,26.7297,26.8591,26.67,26.6799,81145.0
2022-02-01 10:30:00,26.82,26.91,26.79,26.86,94244.0,26.6999,26.7895,26.67,26.7397,94244.0
2022-02-01 10:40:00,26.86,26.92,26.84,26.89,70563.0,26.7397,26.7994,26.7198,26.7695,70563.0
2022-02-01 10:50:00,26.89,26.95,26.88,26.92,62127.0,26.7695,26.8293,26.7596,26.7994,62127.0
2022-02-01 11:00:00,26.92,26.97,26.85,26.9,46986.0,26.7994,26.8492,26.7297,26.7795,46986.0
2022-02-01 11:10:00,26.9,27.06,26.87,27.02,86044.0,26.7795,26.9388,26.7496,26.899,86044.0
2022-02-01 11:20:00,27.03,27.09,26.93,27.08,57031.0,26.9089,26.9686,26.8094,26.9587,57031.0
2022-02-01 11:30:00,27.07,27.13,27.0,27.11,46209.0,26.9487,27.0085,26.8791,26.9886,46209.0
2022-02-01 11:40:00,27.11,27.14,27.03,27.07,61297.0,26.9886,27.0184,26.9089,26.9487,61297.0
2022-02-01 11:50:00,27.07,27.07,26.99,27.06,53991.0,26.9487,26.9487,26.8691,26.9388,53991.0
2022-02-01 12:00:00,27.06,27.06,26.98,27.0,27921.0,26.9388,26.9388,26.8591,26.8791,27921.0
2022-02-01 12:10:00,27.01,27.01,26.88,26.95,48541.0,26.889,26.889,26.7596,26.8293,48541.0
2022-02-01 12:20:00,26.94,26.99,26.88,26.93,27733.0,26.8193,26.8691,26.7596,26.8094,27733.0
2022-02-01 12:30:00,26.93,26.94,26.85,26.85,40630.0,26.8094,26.8193,26.7297,26.7297,40630.0
2022-02-01 12:40:00,26.85,26.87,26.82,26.84,38236.0,26.7297,26.7496,26.6999,26.7198,38236.0
2022-02-01 12:50:00,26.84,26.96,26.84,26.91,36511.0,26.7198,26.8392,26.7198,26.7895,36511.0
2022-02-01 13:00:00,26.91,26.95,26.87,26.88,18522.0,26.7895,26.8293,26.7496,26.7596,18522.0
2022-02-01 13:10:00,26.87,26.92,26.86,26.9,20190.0,26.7496,26.7994,26.7397,26.7795,20190.0
2022-02-01 13:20:00,26.91,27.02,26.91,26.99,48179.0,26.7895,26.899,26.7895,26.8691,48179.0
2022-02-01 13:30:00,26.98,27.01,26.94,26.96,98707.0,26.8591,26.889,26.8193,26.8392,98707.0
2022-02-01 13:40:00,26.95,26.99,26.94,26.95,49547.0,26.8293,26.8691,26.8193,26.8293,49547.0
2022-02-01 13:50:00,26.96,26.99,26.87,26.96,137346.0,26.8392,26.8691,26.7496,26.8392,137346.0
2022-02-01 14:00:00,26.98,27.04,26.94,26.94,36496.0,26.8591,26.9189,26.8193,26.8193,36496.0
2022-02-01 14:10:00,26.95,26.98,26.87,26.98,47893.0,26.8293,26.8591,26.7496,26.8591,47893.0
2022-02-01 14:20:00,26.98,26.98,26.89,26.96,41893.0,26.8591,26.8591,26.7695,26.8392,41893.0
2022-02-01 14:30:00,26.96,26.99,26.93,26.98,37557.0,26.8392,26.8691,26.8094,26.8591,37557.0
2022-02-01 14:40:00,26.98,27.0,26.94,26.94,37562.0,26.8591,26.8791,26.8193,26.8193,37562.0
2022-02-01 14:50:00,26.93,26.94,26.83,26.9,134465.0,26.8094,26.8193,26.7098,26.7795,134465.0
2022-02-01 15:00:00,26.89,27.03,26.86,26.99,67532.0,26.7695,26.9089,26.7397,26.8691,67532.0
2022-02-01 15:10:00,27.0,27.01,26.93,27.01,47579.0,26.8791,26.889,26.8094,26.889,47579.0
2022-02-01 15:20:00,27.01,27.05,26.96,27.02,91815.0,26.889,26.9288,26.8392,26.899,91815.0
2022-02-01 15:30:00,27.02,27.07,26.94,26.96,96518.0,26.899,26.9487,26.8193,26.8392,96518.0
2022-02-01 15:40:00,26.97,27.07,26.96,27.05,148829.0,26.8492,26.9487,26.8392,26.9288,148829.0
2022-02-01 15:50:00,27.05,27.1,26.97,27.09,358175.0,26.9288,26.9786,26.8492,26.9686,358175.0
2022-02-02 09:30:00,27.2,27.2,26.71,26.84,117928.0,27.0782,27.0782,26.5903,26.7198,117928.0
2022-02-02 09:40:00,26.84,26.85,26.64,26.67,250577.0,26.7198,26.7297,26.5207,26.5505,250577.0
2022-02-02 09:50:00,26.68,27.04,26.68,26.91,114833.0,26.5605,26.9189,26.5605,26.7895,114833.0
2022-02-02 10:00:00,26.89,26.97,26.79,26.95,63694.0,26.7695,26.8492,26.67,26.8293,63694.0
2022-02-02 10:10:00,26.93,26.96,26.84,26.91,36146.0,26.8094,26.8392,26.7198,26.7895,36146.0
2022-02-02 10:20:00,26.92,26.96,26.75,26.8,51130.0,26.7994,26.8392,26.6302,26.6799,51130.0
2022-02-02 10:30:00,26.79,26.81,26.66,26.7,88913.0,26.67,26.6899,26.5406,26.5804,88913.0
2022-02-02 10:40:00,26.72,26.91,26.69,26.91,49338.0,26.6003,26.7895,26.5704,26.7895,49338.0
2022-02-02 10:50:00,26.9,26.96,26.87,26.89,58362.0,26.7795,26.8392,26.7496,26.7695,58362.0
2022-02-02 11:00:00,26.89,26.91,26.74,26.79,47025.0,26.7695,26.7895,26.6202,26.67,47025.0
2022-02-02 11:10:00,26.79,26.81,26.67,26.71,78620.0,26.67,26.6899,26.5505,26.5903,78620.0
2022-02-02 11:20:00,26.72,26.74,26.69,26.71,88650.0,26.6003,26.6202,26.5704,26.5903,88650.0
2022-02-02 11:30:00,26.71,26.73,26.52,26.53,155070.0,26.5903,26.6103,26.4012,26.4112,155070.0
2022-02-02 11:40:00,26.53,26.62,26.49,26.62,82425.0,26.4112,26.5008,26.3713,26.5008,82425.0
2022-02-02 11:50:00,26.61,26.66,26.54,26.62,27638.0,26.4908,26.5406,26.4211,26.5008,27638.0
2022-02-02 12:00:00,26.62,26.67,26.59,26.67,32297.0,26.5008,26.5505,26.4709,26.5505,32297.0
2022-02-02 12:10:00,26.66,26.74,26.66,26.71,35527.0,26.5406,26.6202,26.5406,26.5903,35527.0
2022-02-02 12:20:00,26.71,26.72,26.62,26.64,29082.0,26.5903,26.6003,26.5008,26.5207,29082.0
2022-02-02 12:30:00,26.64,26.66,26.61,26.66,17354.0,26.5207,26.5406,26.4908,26.5406,17354.0
2022-02-02 12:40:00,26.67,26.72,26.67,26.68,23233.0,26.5505,26.6003,26.5505,26.5605,23233.0
2022-02-02 12:50:00,26.68,26.73,26.65,26.73,23712.0,26.5605,26.6103,26.5306,26.6103,23712.0
2022-02-02 13:00:00,26.73,26.74,26.63,26.64,22477.0,26.6103,26.6202,26.5107,26.5207,22477.0
2022-02-02 13:10:00,26.62,26.63,26.56,26.56,30031.0,26.5008,26.5107,26.441,26.441,30031.0
2022-02-02 13:20:00,26.57,26.61,26.55,26.57,22183.0,26.451,26.4908,26.4311,26.451,22183.0
2022-02-02 13:30:00,26.57,26.64,26.56,26.58,23157.0,26.451,26.5207,26.441,26.4609,23157.0
2022-02-02 13:40:00,26.59,26.63,26.56,26.58,31651.0,26.4709,26.5107,26.441,26.4609,31651.0
2022-02-02 13:50:00,26.59,26.63,26.58,26.59,23427.0,26.4709,26.5107,26.4609,26.4709,23427.0
2022-02-02 14:00:00,26.59,26.62,26.55,26.56,21500.0,26.4709,26.5008,26.4311,26.441,21500.0
2022-02-02 14:10:00,26.56,26.57,26.42,26.46,24274.0,26.441,26.451,26.3016,26.3415,24274.0
2022-02-02 14:20:00,26.46,26.5,26.42,26.49,28792.0,26.3415,26.3813,26.3016,26.3713,28792.0
2022-02-02 14:30:00,26.49,26.52,26.46,26.48,24513.0,26.3713,26.4012,26.3415,26.3614,24513.0
2022-02-02 14:40:00,26.49,26.51,26.42,26.44,25930.0,26.3713,26.3912,26.3016,26.3216,25930.0
2022-02-02 14:50:00,26.45,26.45,26.4,26.41,33348.0,26.3315,26.3315,26.2817,26.2917,33348.0
2022-02-02 15:00:00,26.41,26.45,26.35,26.43,42211.0,26.2917,26.3315,26.232,26.3116,42211.0
2022-02-02 15:10:00,26.43,26.48,26.41,26.48,39389.0,26.3116,26.3614,26.2917,26.3614,39389.0
2022-02-02 15:20:00,26.48,26.52,26.43,26.45,39288.0,26.3614,26.4012,26.3116,26.3315,39288.0
2022-02-02 15:30:00,26.46,26.46,26.35,26.37,46706.0,26.3415,26.3415,26.232,26.2519,46706.0
2022-02-02 15:40:00,26.37,26.38,26.31,26.34,113483.0,26.2519,26.2618,26.1921,26.222,113483.0
2022-02-02 15:50:00,26.33,26.35,26.29,26.29,193705.0,26.2121,26.232,26.1722,26.1722,193705.0
2022-02-03 09:30:00,26.11,26.35,25.83,26.24,130433.0,25.993,26.232,25.7143,26.1225,130433.0
2022-02-03 09:40:00,26.25,26.34,26.04,26.04,79477.0,26.1324,26.222,25.9234,25.9234,79477.0
2022-02-03 09:50:00,26.03,26.19,25.95,26.02,63454.0,25.9134,26.0727,25.8338,25.9034,63454.0
2022-02-03 10:00:00,25.98,26.17,25.91,26.16,41278.0,25.8636,26.0528,25.7939,26.0428,41278.0
2022-02-03 10:10:00,26.13,26.38,26.04,26.38,45852.0,26.0129,26.2618,25.9234,26.2618,45852.0
2022-02-03 10:20:00,26.37,26.43,26.28,26.39,100551.0,26.2519,26.3116,26.1623,26.2718,100551.0
2022-02-03 10:30:00,26.38,26.45,26.24,26.25,56402.0,26.2618,26.3315,26.1225,26.1324,56402.0
2022-02-03 10:40:00,26.25,26.33,26.21,26.24,56711.0,26.1324,26.2121,26.0926,26.1225,56711.0
2022-02-03 10:50:00,26.24,26.33,26.21,26.3,62002.0,26.1225,26.2121,26.0926,26.1822,62002.0
2022-02-03 11:00:00,26.3,26.33,26.18,26.28,20498.0,26.1822,26.2121,26.0627,26.1623,20498.0
2022-02-03 11:10:00,26.28,26.33,26.27,26.29,40372.0,26.1623,26.2121,26.1523,26.1722,40372.0
2022-02-03 11:20:00,26.29,26.32,26.18,26.18,44239.0,26.1722,26.2021,26.0627,26.0627,44239.0
2022-02-03 11:30:00,26.18,26.22,26.12,26.13,35195.0,26.0627,26.1025,26.003,26.0129,35195.0
2022-02-03 11:40:00,26.14,26.14,26.03,26.08,38709.0,26.0229,26.0229,25.9134,25.9632,38709.0
2022-02-03 11:50:00,26.08,26.12,26.0,26.0,25722.0,25.9632,26.003,25.8835,25.8835,25722.0
2022-02-03 12:00:00,26.0,26.02,25.93,25.99,37770.0,25.8835,25.9034,25.8138,25.8736,37770.0
2022-02-03 12:10:00,25.98,26.06,25.97,25.98,65981.0,25.8636,25.9433,25.8537,25.8636,65981.0
2022-02-03 12:20:00,25.98,26.12,25.98,26.07,22738.0,25.8636,26.003,25.8636,25.9532,22738.0
2022-02-03 12:30:00,26.06,26.14,26.05,26.12,15298.0,25.9433,26.0229,25.9333,26.003,15298.0
2022-02-03 12:40:00,26.12,26.12,26.07,26.09,17788.0,26.003,26.003,25.9532,25.9731,17788.0
2022-02-03 12:50:00,26.1,26.11,26.04,26.07,17603.0,25.9831,25.993,25.9234,25.9532,17603.0
2022-02-03 13:00:00,26.07,26.11,26.05,26.1,30213.0,25.9532,25.993,25.9333,25.9831,30213.0
2022-02-03 13:10:00,26.09,26.14,26.06,26.09,35674.0,25.9731,26.0229,25.9433,25.9731,35674.0
2022-02-03 13:20:00,26.09,26.14,26.08,26.1,22711.0,25.9731,26.0229,25.9632,25.9831,22711.0
2022-02-03 13:30:00,26.09,26.14,26.08,26.09,44716.0,25.9731,26.0229,25.9632,25.9731,44716.0
2022-02-03 13:40:00,26.1,26.14,26.09,26.1,26998.0,25.9831,26.0229,25.9731,25.9831,26998.0
2022-02-03 13:50:00,26.11,26.18,26.09,26.14,21957.0,25.993,26.0627,25.9731,26.0229,21957.0
2022-02-03 14:00:00,26.13,26.21,26.12,26.2,29521.0,26.0129,26.0926,26.003,26.0826,29521.0
2022-02-03 14:10:00,26.21,26.24,26.19,26.24,60142.0,26.0926,26.1225,26.0727,26.1225,60142.0
2022-02-03 14:20:00,26.23,26.24,26.2,26.22,57531.0,26.1125,26.1225,26.0826,26.1025,57531.0
2022-02-03 14:30:00,26.23,26.27,26.2,26.21,37967.0,26.1125,26.1523,26.0826,26.0926,37967.0
2022-02-03 14:40:00,26.21,26.22,26.19,26.2,108976.0,26.0926,26.1025,26.0727,26.0826,108976.0
2022-02-03 14:50:00,26.21,26.25,26.2,26.22,30773.0,26.0926,26.1324,26.0826,26.1025,30773.0
2022-02-03 15:00:00,26.23,26.26,26.19,26.21,44115.0,26.1125,26.1424,26.0727,26.0926,44115.0
2022-02-03 15:10:00,26.21,26.21,26.14,26.18,49355.0,26.0926,26.0926,26.0229,26.0627,49355.0
2022-02-03 15:20:00,26.18,26.21,26.14,26.14,58376.0,26.0627,26.0926,26.0229,26.0229,58376.0
2022-02-03 15:30:00,26.15,26.2,26.14,26.2,43095.0,26.0329,26.0826,26.0229,26.0826,43095.0
2022-02-03 15:40:00,26.19,26.21,26.15,26.21,92494.0,26.0727,26.0926,26.0329,26.0926,92494.0
2022-02-03 15:50:00,26.19,26.21,26.13,26.17,355682.0,26.0727,26.0926,26.0129,26.0528,355682.0
2022-02-04 09:30:00,26.3,26.58,26.17,26.34,251542.0,26.1822,26.4609,26.0528,26.222,251542.0
2022-02-04 09:40:00,26.35,26.81,26.32,26.7,181729.0,26.232,26.6899,26.2021,26.5804,181729.0
2022-02-04 09:50:00,26.69,26.73,26.59,26.7,117783.0,26.5704,26.6103,26.4709,26.5804,117783.0
2022-02-04 10:00:00,26.71,26.85,26.68,26.7,140426.0,26.5903,26.7297,26.5605,26.5804,140426.0
2022-02-04 10:10:00,26.72,26.88,26.68,26.86,141115.0,26.6003,26.7596,26.5605,26.7397,141115.0
2022-02-04 10:20:00,26.87,27.08,26.84,26.88,123312.0,26.7496,26.9587,26.7198,26.7596,123312.0
2022-02-04 10:30:00,26.87,27.05,26.81,26.96,110534.0,26.7496,26.9288,26.6899,26.8392,110534.0
2022-02-04 10:40:00,26.95,27.01,26.82,26.89,138782.0,26.8293,26.889,26.6999,26.7695,138782.0
2022-02-04 10:50:00,26.9,26.93,26.81,26.86,46216.0,26.7795,26.8094,26.6899,26.7397,46216.0
2022-02-04 11:00:00,26.85,26.98,26.82,26.86,56104.0,26.7297,26.8591,26.6999,26.7397,56104.0
2022-02-04 11:10:00,26.86,26.86,26.76,26.82,67383.0,26.7397,26.7397,26.6401,26.6999,67383.0
2022-02-04 11:20:00,26.82,26.86,26.7,26.8,66831.0,26.6999,26.7397,26.5804,26.6799,66831.0
2022-02-04 11:30:00,26.8,26.84,26.73,26.8,39397.0,26.6799,26.7198,26.6103,26.6799,39397.0
2022-02-04 11:40:00,26.81,26.87,26.79,26.8,44829.0,26.6899,26.7496,26.67,26.6799,44829.0
2022-02-04 11:50:00,26.8,26.81,26.69,26.7,36835.0,26.6799,26.6899,26.5704,26.5804,36835.0
2022-02-04 12:00:00,26.7,26.74,26.67,26.73,35367.0,26.5804,26.6202,26.5505,26.6103,35367.0
2022-02-04 12:10:00,26.73,26.77,26.66,26.75,76774.0,26.6103,26.6501,26.5406,26.6302,76774.0
2022-02-04 12:20:00,26.75,26.76,26.7,26.73,47077.0,26.6302,26.6401,26.5804,26.6103,47077.0
2022-02-04 12:30:00,26.73,26.76,26.67,26.71,42001.0,26.6103,26.6401,26.5505,26.5903,42001.0
2022-02-04 12:40:00,26.72,26.78,26.7,26.76,36861.0,26.6003,26.66,26.5804,26.6401,36861.0
2022-02-04 12:50:00,26.77,26.79,26.74,26.79,31971.0,26.6501,26.67,26.6202,26.67,31971.0
2022-02-04 13:00:00,26.79,26.89,26.79,26.88,37734.0,26.67,26.7695,26.67,26.7596,37734.0
2022-02-04 13:10:00,26.88,26.91,26.82,26.84,40444.0,26.7596,26.7895,26.6999,26.7198,40444.0
2022-02-04 13:20:00,26.84,26.91,26.83,26.86,36775.0,26.7198,26.7895,26.7098,26.7397,36775.0
2022-02-04 13:30:00,26.86,26.88,26.79,26.8,42911.0,26.7397,26.7596,26.67,26.6799,42911.0
2022-02-04 13:40:00,26.8,26.82,26.71,26.76,56571.0,26.6799,26.6999,26.5903,26.6401,56571.0
2022-02-04 13:50:00,26.76,26.78,26.72,26.75,44689.0,26.6401,26.66,26.6003,26.6302,44689.0
2022-02-04 14:00:00,26.75,26.84,26.72,26.82,116630.0,26.6302,26.7198,26.6003,26.6999,116630.0
2022-02-04 14:10:00,26.82,26.84,26.76,26.81,47746.0,26.6999,26.7198,26.6401,26.6899,47746.0
2022-02-04 14:20:00,26.8,26.86,26.79,26.8,76957.0,26.6799,26.7397,26.67,26.6799,76957.0
2022-02-04 14:30:00,26.8,26.85,26.79,26.84,40995.0,26.6799,26.7297,26.67,26.7198,40995.0
2022-02-04 14:40:00,26.84,26.84,26.78,26.82,80428.0,26.7198,26.7198,26.66,26.6999,80428.0
2022-02-04 14:50:00,26.82,26.86,26.8,26.83,48290.0,26.6999,26.7397,26.6799,26.7098,48290.0
2022-02-04 15:00:00,26.83,26.98,26.82,26.97,49541.0,26.7098,26.8591,26.6999,26.8492,49541.0
2022-02-04 15:10:00,26.97,27.08,26.96,27.04,58240.0,26.8492,26.9587,26.8392,26.9189,58240.0
2022-02-04 15:20:00,27.04,27.12,27.02,27.08,89892.0,26.9189,26.9985,26.899,26.9587,89892.0
2022-02-04 15:30:00,27.08,27.16,27.08,27.16,128339.0,26.9587,27.0383,26.9587,27.0383,128339.0
2022-02-04 15:40:00,27.15,27.24,27.09,27.11,221155.0,27.0284,27.118,26.9686,26.9886,221155.0
2022-02-04 15:50:00,27.11,27.21,27.09,27.15,542001.0,26.9886,27.0881,26.9686,27.0284,542001.0
2022-02-07 09:30:00,27.05,27.57,27.0,27.52,448712.0,26.9288,27.4465,26.8791,27.3967,448712.0
2022-02-07 09:40:00,27.52,27.7,27.46,27.53,378865.0,27.3967,27.5759,27.337,27.4067,378865.0
2022-02-07 09:50:00,27.54,27.71,27.49,27.6,260171.0,27.4166,27.5859,27.3669,27.4764,260171.0
2022-02-07 10:00:00,27.6,27.67,27.54,27.62,221562.0,27.4764,27.546,27.4166,27.4963,221562.0
2022-02-07 10:10:00,27.62,27.64,27.48,27.55,448759.0,27.4963,27.5162,27.3569,27.4266,448759.0
2022-02-07 10:20:00,27.55,27.71,27.52,27.63,280231.0,27.4266,27.5859,27.3967,27.5062,280231.0
2022-02-07 10:30:00,27.63,27.75,27.58,27.69,120380.0,27.5062,27.6257,27.4565,27.566,120380.0
2022-02-07 10:40:00,27.69,27.7,27.59,27.69,270084.0,27.566,27.5759,27.4664,27.566,270084.0
2022-02-07 10:50:00,27.69,27.73,27.56,27.66,251532.0,27.566,27.6058,27.4365,27.5361,251532.0
2022-02-07 11:00:00,27.65,27.76,27.58,27.63,143156.0,27.5261,27.6356,27.4565,27.5062,143156.0
2022-02-07 11:10:00,27.63,27.7,27.59,27.69,255738.0,27.5062,27.5759,27.4664,27.566,255738.0
2022-02-07 11:20:00,27.69,27.7,27.59,27.63,176336.0,27.566,27.5759,27.4664,27.5062,176336.0
2022-02-07 11:30:00,27.64,27.64,27.57,27.6,287455.0,27.5162,27.5162,27.4465,27.4764,287455.0
2022-02-07 11:40:00,27.6,27.62,27.48,27.53,354077.0,27.4764,27.4963,27.3569,27.4067,354077.0
2022-02-07 11:50:00,27.52,27.61,27.52,27.57,111383.0,27.3967,27.4863,27.3967,27.4465,111383.0
2022-02-07 12:00:00,27.57,27.6,27.48,27.48,59454.0,27.4465,27.4764,27.3569,27.3569,59454.0
2022-02-07 12:10:00,27.49,27.59,27.47,27.59,82079.0,27.3669,27.4664,27.3469,27.4664,82079.0
2022-02-07 12:20:00,27.58,27.67,27.55,27.61,192471.0,27.4565,27.546,27.4266,27.4863,192471.0
2022-02-07 12:30:00,27.6,27.62,27.45,27.48,76345.0,27.4764,27.4963,27.327,27.3569,76345.0
2022-02-07 12:40:00,27.49,27.57,27.49,27.56,69135.0,27.3669,27.4465,27.3669,27.4365,69135.0
2022-02-07 12:50:00,27.57,27.61,27.52,27.53,71155.0,27.4465,27.4863,27.3967,27.4067,71155.0
2022-02-07 13:00:00,27.53,27.68,27.53,27.67,146602.0,27.4067,27.556,27.4067,27.546,146602.0
2022-02-07 13:10:00,27.68,27.73,27.63,27.66,91809.0,27.556,27.6058,27.5062,27.5361,91809.0
2022-02-07 13:20:00,27.66,27.66,27.56,27.6,52780.0,27.5361,27.5361,27.4365,27.4764,52780.0
2022-02-07 13:30:00,27.6,27.65,27.59,27.63,79676.0,27.4764,27.5261,27.4664,27.5062,79676.0
2022-02-07 13:40:00,27.62,27.66,27.55,27.58,161572.0,27.4963,27.5361,27.4266,27.4565,161572.0
2022-02-07 13:50:00,27.58,27.61,27.5,27.57,66684.0,27.4565,27.4863,27.3768,27.4465,66684.0
2022-02-07 14:00:00,27.57,27.61,27.53,27.55,69219.0,27.4465,27.4863,27.4067,27.4266,69219.0
2022-02-07 14:10:00,27.56,27.57,27.32,27.35,612964.0,27.4365,27.4465,27.1976,27.2275,612964.0
2022-02-07 14:20:00,27.34,27.39,27.2,27.39,274153.0,27.2175,27.2673,27.0782,27.2673,274153.0
2022-02-07 14:30:00,27.38,27.44,27.33,27.35,129920.0,27.2573,27.3171,27.2076,27.2275,129920.0
2022-02-07 14:40:00,27.36,27.45,27.33,27.37,119707.0,27.2374,27.327,27.2076,27.2474,119707.0
2022-02-07 14:50:00,27.37,27.5,27.33,27.46,200940.0,27.2474,27.3768,27.2076,27.337,200940.0
2022-02-07 15:00:00,27.45,27.54,27.4,27.45,215483.0,27.327,27.4166,27.2773,27.327,215483.0
2022-02-07 15:10:00,27.45,27.56,27.44,27.55,199419.0,27.327,27.4365,27.3171,27.4266,199419.0
2022-02-07 15:20:00,27.56,27.58,27.42,27.45,105992.0,27.4365,27.4565,27.2972,27.327,105992.0
2022-02-07 15:30:00,27.45,27.55,27.43,27.48,217796.0,27.327,27.4266,27.3071,27.3569,217796.0
2022-02-07 15:40:00,27.48,27.48,27.38,27.38,148977.0,27.3569,27.3569,27.2573,27.2573,148977.0
2022-02-07 15:50:00,27.39,27.49,27.33,27.34,442102.0,27.2673,27.3669,27.2076,27.2175,442102.0
2022-02-08 09:30:00,27.5,27.91,27.05,27.81,346485.0,27.3768,27.785,26.9288,27.6854,346485.0
2022-02-08 09:40:00,27.81,28.26,27.8,28.1,354755.0,27.6854,28.1334,27.6755,27.9741,354755.0
2022-02-08 09:50:00,28.1,28.14,27.76,27.8,251536.0,27.9741,28.0139,27.6356,27.6755,251536.0
2022-02-08 10:00:00,27.77,27.77,27.38,27.5,295866.0,27.6456,27.6456,27.2573,27.3768,295866.0
2022-02-08 10:10:00,27.5,27.76,27.5,27.73,234509.0,27.3768,27.6356,27.3768,27.6058,234509.0
2022-02-08 10:20:00,27.72,27.79,27.67,27.79,221068.0,27.5958,27.6655,27.546,27.6655,221068.0
2022-02-08 10:30:00,27.8,27.93,27.74,27.91,113359.0,27.6755,27.8049,27.6157,27.785,113359.0
2022-02-08 10:40:00,27.9,28.01,27.85,27.98,101853.0,27.775,27.8845,27.7252,27.8547,101853.0
2022-02-08 10:50:00,27.97,28.0,27.88,27.96,85979.0,27.8447,27.8746,27.7551,27.8347,85979.0
2022-02-08 11:00:00,27.96,28.06,27.93,27.99,105137.0,27.8347,27.9343,27.8049,27.8646,105137.0
2022-02-08 11:10:00,28.0,28.12,27.97,28.11,82335.0,27.8746,27.994,27.8447,27.9841,82335.0
2022-02-08 11:20:00,28.12,28.12,28.03,28.07,68986.0,27.994,27.994,27.9044,27.9443,68986.0
2022-02-08 11:30:00,28.06,28.19,28.03,28.19,63807.0,27.9343,28.0637,27.9044,28.0637,63807.0
2022-02-08 11:40:00,28.18,28.25,28.11,28.21,72207.0,28.0538,28.1235,27.9841,28.0836,72207.0
2022-02-08 11:50:00,28.2,28.23,28.14,28.17,53727.0,28.0737,28.1035,28.0139,28.0438,53727.0
2022-02-08 12:00:00,28.17,28.24,28.17,28.2,101826.0,28.0438,28.1135,28.0438,28.0737,101826.0
2022-02-08 12:10:00,28.19,28.2,28.11,28.16,110541.0,28.0637,28.0737,27.9841,28.0339,110541.0
2022-02-08 12:20:00,28.15,28.35,28.14,28.28,115976.0,28.0239,28.223,28.0139,28.1533,115976.0
2022-02-08 12:30:00,28.28,28.34,28.27,28.29,82503.0,28.1533,28.213,28.1434,28.1633,82503.0
2022-02-08 12:40:00,28.3,28.33,28.26,28.28,81807.0,28.1732,28.2031,28.1334,28.1533,81807.0
2022-02-08 12:50:00,28.27,28.32,28.26,28.28,90137.0,28.1434,28.1931,28.1334,28.1533,90137.0
2022-02-08 13:00:00,28.28,28.3,28.14,28.16,60329.0,28.1533,28.1732,28.0139,28.0339,60329.0
2022-02-08 13:10:00,28.16,28.19,28.13,28.19,118291.0,28.0339,28.0637,28.004,28.0637,118291.0
2022-02-08 13:20:00,28.19,28.24,28.18,28.19,115059.0,28.0637,28.1135,28.0538,28.0637,115059.0
2022-02-08 13:30:00,28.19,28.19,28.08,28.11,200750.0,28.0637,28.0637,27.9542,27.9841,200750.0
2022-02-08 13:40:00,28.11,28.16,28.06,28.08,84264.0,27.9841,28.0339,27.9343,27.9542,84264.0
2022-02-08 13:50:00,28.08,28.18,28.07,28.17,53188.0,27.9542,28.0538,27.9443,28.0438,53188.0
2022-02-08 14:00:00,28.18,28.28,28.18,28.25,51179.0,28.0538,28.1533,28.0538,28.1235,51179.0
2022-02-08 14:10:00,28.25,28.31,28.22,28.26,195884.0,28.1235,28.1832,28.0936,28.1334,195884.0
2022-02-08 14:20:00,28.26,28.26,28.12,28.12,64497.0,28.1334,28.1334,27.994,27.994,64497.0
2022-02-08 14:30:00,28.13,28.2,28.09,28.09,77007.0,28.004,28.0737,27.9642,27.9642,77007.0
2022-02-08 14:40:00,28.1,28.17,28.08,28.13,84463.0,27.9741,28.0438,27.9542,28.004,84463.0
2022-02-08 14:50:00,28.13,28.18,28.11,28.14,82068.0,28.004,28.0538,27.9841,28.0139,82068.0
2022-02-08 15:00:00,28.15,28.2,28.12,28.19,114434.0,28.0239,28.0737,27.994,28.0637,114434.0
2022-02-08 15:10:00,28.2,28.36,28.18,28.33,152441.0,28.0737,28.233,28.0538,28.2031,152441.0
2022-02-08 15:20:00,28.32,28.32,28.22,28.25,84658.0,28.1931,28.1931,28.0936,28.1235,84658.0
2022-02-08 15:30:00,28.25,28.38,28.25,28.38,94875.0,28.1235,28.2529,28.1235,28.2529,94875.0
2022-02-08 15:40:00,28.38,28.51,28.37,28.43,257813.0,28.2529,28.3823,28.2429,28.3026,257813.0
2022-02-08 15:50:00,28.42,28.58,28.42,28.48,542590.0,28.2927,28.452,28.2927,28.3524,542590.0
2022-02-09 09:30:00,28.89,29.3,28.85,29.2,501070.0,28.7606,29.1687,28.7208,29.0692,501070.0
2022-02-09 09:40:00,29.21,29.4,29.13,29.34,322197.0,29.0792,29.2683,28.9995,29.2086,322197.0
2022-02-09 09:50:00,29.34,29.37,29.19,29.34,247176.0,29.2086,29.2384,29.0592,29.2086,247176.0
2022-02-09 10:00:00,29.34,29.58,29.33,29.43,259226.0,29.2086,29.4475,29.1986,29.2982,259226.0
2022-02-09 10:10:00,29.42,29.47,29.25,29.44,154244.0,29.2882,29.338,29.119,29.3081,154244.0
2022-02-09 10:20:00,29.43,29.57,29.42,29.52,327460.0,29.2982,29.4375,29.2882,29.3878,327460.0
2022-02-09 10:30:00,29.52,29.58,29.49,29.51,149243.0,29.3878,29.4475,29.3579,29.3778,149243.0
2022-02-09 10:40:00,29.51,29.56,29.49,29.55,139051.0,29.3778,29.4276,29.3579,29.4176,139051.0
2022-02-09 10:50:00,29.55,29.55,29.5,29.51,95145.0,29.4176,29.4176,29.3679,29.3778,95145.0
2022-02-09 11:00:00,29.52,29.57,29.51,29.52,88068.0,29.3878,29.4375,29.3778,29.3878,88068.0
2022-02-09 11:10:00,29.53,29.57,29.5,29.52,317260.0,29.3977,29.4375,29.3679,29.3878,317260.0
2022-02-09 11:20:00,29.52,29.59,29.51,29.57,149090.0,29.3878,29.4574,29.3778,29.4375,149090.0
2022-02-09 11:30:00,29.56,29.62,29.52,29.6,122325.0,29.4276,29.4873,29.3878,29.4674,122325.0
2022-02-09 11:40:00,29.6,29.72,29.59,29.71,114006.0,29.4674,29.5869,29.4574,29.5769,114006.0
2022-02-09 11:50:00,29.71,29.75,29.55,29.57,129973.0,29.5769,29.6167,29.4176,29.4375,129973.0
2022-02-09 12:00:00,29.56,29.57,29.49,29.51,111176.0,29.4276,29.4375,29.3579,29.3778,111176.0
2022-02-09 12:10:00,29.52,29.55,29.48,29.54,142102.0,29.3878,29.4176,29.3479,29.4077,142102.0
2022-02-09 12:20:00,29.54,29.54,29.49,29.51,128725.0,29.4077,29.4077,29.3579,29.3778,128725.0
2022-02-09 12:30:00,29.5,29.54,29.49,29.54,135365.0,29.3679,29.4077,29.3579,29.4077,135365.0
2022-02-09 12:40:00,29.54,29.58,29.52,29.53,54731.0,29.4077,29.4475,29.3878,29.3977,54731.0
2022-02-09 12:50:00,29.52,29.56,29.51,29.54,54008.0,29.3878,29.4276,29.3778,29.4077,54008.0
2022-02-09 13:00:00,29.55,29.55,29.51,29.52,61153.0,29.4176,29.4176,29.3778,29.3878,61153.0
2022-02-09 13:10:00,29.53,29.59,29.51,29.55,90947.0,29.3977,29.4574,29.3778,29.4176,90947.0
2022-02-09 13:20:00,29.55,29.6,29.54,29.55,69375.0,29.4176,29.4674,29.4077,29.4176,69375.0
2022-02-09 13:30:00,29.55,29.59,29.53,29.57,91862.0,29.4176,29.4574,29.3977,29.4375,91862.0
2022-02-09 13:40:00,29.57,29.64,29.53,29.63,83952.0,29.4375,29.5072,29.3977,29.4973,83952.0
2022-02-09 13:50:00,29.62,29.67,29.6,29.65,74820.0,29.4873,29.5371,29.4674,29.5172,74820.0
2022-02-09 14:00:00,29.65,29.75,29.65,29.74,195509.0,29.5172,29.6167,29.5172,29.6068,195509.0
2022-02-09 14:10:00,29.74,29.77,29.71,29.76,78934.0,29.6068,29.6366,29.5769,29.6267,78934.0
2022-02-09 14:20:00,29.75,29.8,29.74,29.79,61219.0,29.6167,29.6665,29.6068,29.6566,61219.0
2022-02-09 14:30:00,29.8,29.8,29.64,29.65,99661.0,29.6665,29.6665,29.5072,29.5172,99661.0
2022-02-09 14:40:00,29.65,29.78,29.64,29.75,96238.0,29.5172,29.6466,29.5072,29.6167,96238.0
2022-02-09 14:50:00,29.75,29.75,29.63,29.64,101216.0,29.6167,29.6167,29.4973,29.5072,101216.0
2022-02-09 15:00:00,29.65,29.66,29.59,29.61,80472.0,29.5172,29.5271,29.4574,29.4774,80472.0
2022-02-09 15:10:00,29.6,29.66,29.54,29.57,68162.0,29.4674,29.5271,29.4077,29.4375,68162.0
2022-02-09 15:20:00,29.57,29.65,29.54,29.54,78784.0,29.4375,29.5172,29.4077,29.4077,78784.0
2022-02-09 15:30:00,29.55,29.61,29.5,29.54,254297.0,29.4176,29.4774,29.3679,29.4077,254297.0
2022-02-09 15:40:00,29.53,29.68,29.5,29.65,279100.0,29.3977,29.547,29.3679,29.5172,279100.0
2022-02-09 15:50:00,29.66,29.7,29.44,29.6,627341.0,29.5271,29.567,29.3081,29.4674,627341.0
2022-02-10 09:30:00,29.29,29.62,29.26,29.54,461216.0,29.1588,29.4873,29.1289,29.4077,461216.0
2022-02-10 09:40:00,29.54,29.6,29.48,29.52,238577.0,29.4077,29.4674,29.3479,29.3878,238577.0
2022-02-10 09:50:00,29.52,30.1,29.51,30.05,204865.0,29.3878,29.9652,29.3778,29.9154,204865.0
2022-02-10 10:00:00,30.06,30.16,29.95,30.11,158426.0,29.9253,30.0249,29.8158,29.9751,158426.0
2022-02-10 10:10:00,30.11,30.13,29.85,29.88,117018.0,29.9751,29.995,29.7163,29.7461,117018.0
2022-02-10 10:20:00,29.89,29.98,29.79,29.93,258384.0,29.7561,29.8457,29.6566,29.7959,258384.0
2022-02-10 10:30:00,29.94,30.01,29.89,29.95,111825.0,29.8059,29.8756,29.7561,29.8158,111825.0
2022-02-10 10:40:00,29.95,30.02,29.82,29.85,104796.0,29.8158,29.8855,29.6864,29.7163,104796.0
2022-02-10 10:50:00,29.85,29.85,29.65,29.76,42073.0,29.7163,29.7163,29.5172,29.6267,42073.0
2022-02-10 11:00:00,29.75,29.82,29.64,29.77,69073.0,29.6167,29.6864,29.5072,29.6366,69073.0
2022-02-10 11:10:00,29.78,29.81,29.68,29.81,33918.0,29.6466,29.6765,29.547,29.6765,33918.0
2022-02-10 11:20:00,29.81,29.87,29.67,29.73,42278.0,29.6765,29.7362,29.5371,29.5968,42278.0
2022-02-10 11:30:00,29.72,29.73,29.56,29.6,41936.0,29.5869,29.5968,29.4276,29.4674,41936.0
2022-02-10 11:40:00,29.62,29.74,29.62,29.74,15867.0,29.4873,29.6068,29.4873,29.6068,15867.0
2022-02-10 11:50:00,29.75,29.75,29.64,29.67,30080.0,29.6167,29.6167,29.5072,29.5371,30080.0
2022-02-10 12:00:00,29.67,29.67,29.56,29.65,31355.0,29.5371,29.5371,29.4276,29.5172,31355.0
2022-02-10 12:10:00,29.66,29.74,29.64,29.71,35124.0,29.5271,29.6068,29.5072,29.5769,35124.0
2022-02-10 12:20:00,29.71,29.75,29.65,29.66,23010.0,29.5769,29.6167,29.5172,29.5271,23010.0
2022-02-10 12:30:00,29.66,29.77,29.62,29.76,29473.0,29.5271,29.6366,29.4873,29.6267,29473.0
2022-02-10 12:40:00,29.76,29.76,29.5,29.57,88773.0,29.6267,29.6267,29.3679,29.4375,88773.0
2022-02-10 12:50:00,29.56,29.7,29.51,29.65,30155.0,29.4276,29.567,29.3778,29.5172,30155.0
2022-02-10 13:00:00,29.63,29.75,29.63,29.66,20768.0,29.4973,29.6167,29.4973,29.5271,20768.0
2022-02-10 13:10:00,29.67,29.68,29.48,29.52,73241.0,29.5371,29.547,29.3479,29.3878,73241.0
2022-02-10 13:20:00,29.52,29.68,29.49,29.61,106140.0,29.3878,29.547,29.3579,29.4774,106140.0
2022-02-10 13:30:00,29.62,29.65,29.48,29.55,102405.0,29.4873,29.5172,29.3479,29.4176,102405.0
2022-02-10 13:40:00,29.54,29.64,29.52,29.64,58109.0,29.4077,29.5072,29.3878,29.5072,58109.0
2022-02-10 13:50:00,29.64,29.77,29.64,29.77,60377.0,29.5072,29.6366,29.5072,29.6366,60377.0
2022-02-10 14:00:00,29.77,29.77,29.63,29.71,59431.0,29.6366,29.6366,29.4973,29.5769,59431.0
2022-02-10 14:10:00,29.71,29.71,29.58,29.6,57597.0,29.5769,29.5769,29.4475,29.4674,57597.0
2022-02-10 14:20:00,29.62,29.78,29.58,29.78,64709.0,29.4873,29.6466,29.4475,29.6466,64709.0
2022-02-10 14:30:00,29.78,29.9,29.73,29.9,81353.0,29.6466,29.7661,29.5968,29.7661,81353.0
2022-02-10 14:40:00,29.9,29.93,29.8,29.8,78599.0,29.7661,29.7959,29.6665,29.6665,78599.0
2022-02-10 14:50:00,29.8,29.85,29.73,29.75,58013.0,29.6665,29.7163,29.5968,29.6167,58013.0
2022-02-10 15:00:00,29.75,29.84,29.67,29.83,78983.0,29.6167,29.7063,29.5371,29.6964,78983.0
2022-02-10 15:10:00,29.83,29.92,29.81,29.84,74662.0,29.6964,29.786,29.6765,29.7063,74662.0
2022-02-10 15:20:00,29.85,29.9,29.81,29.85,73168.0,29.7163,29.7661,29.6765,29.7163,73168.0
2022-02-10 15:30:00,29.84,29.84,29.73,29.81,98021.0,29.7063,29.7063,29.5968,29.6765,98021.0
2022-02-10 15:40:00,29.8,29.83,29.71,29.76,203753.0,29.6665,29.6964,29.5769,29.6267,203753.0
2022-02-10 15:50:00,29.76,30.0,29.73,29.82,504167.0,29.6267,29.8656,29.5968,29.6864,504167.0
2022-02-11 09:30:00,29.84,30.17,29.7,29.87,223172.0,29.7063,30.0348,29.567,29.7362,223172.0
2022-02-11 09:40:00,29.85,30.01,29.76,29.98,246000.0,29.7163,29.8756,29.6267,29.8457,246000.0
2022-02-11 09:50:00,29.98,30.01,29.76,29.78,114037.0,29.8457,29.8756,29.6267,29.6466,114037.0
2022-02-11 10:00:00,29.78,30.03,29.75,30.0,152311.0,29.6466,29.8955,29.6167,29.8656,152311.0
2022-02-11 10:10:00,30.0,30.16,29.92,30.13,331135.0,29.8656,30.0249,29.786,29.995,331135.0
2022-02-11 10:20:00,30.13,30.38,30.1,30.18,232601.0,29.995,30.2439,29.9652,30.0448,232601.0
2022-02-11 10:30:00,30.18,30.29,30.11,30.19,186905.0,30.0448,30.1543,29.9751,30.0548,186905.0
2022-02-11 10:40:00,30.19,30.19,30.09,30.1,259571.0,30.0548,30.0548,29.9552,29.9652,259571.0
2022-02-11 10:50:00,30.1,30.16,29.96,30.13,199098.0,29.9652,30.0249,29.8258,29.995,199098.0
2022-02-11 11:00:00,30.13,30.14,30.02,30.02,129716.0,29.995,30.005,29.8855,29.8855,129716.0
2022-02-11 11:10:00,30.02,30.05,29.92,30.0,87065.0,29.8855,29.9154,29.786,29.8656,87065.0
2022-02-11 11:20:00,30.0,30.01,29.93,29.94,97592.0,29.8656,29.8756,29.7959,29.8059,97592.0
2022-02-11 11:30:00,29.94,30.0,29.79,29.8,86190.0,29.8059,29.8656,29.6566,29.6665,86190.0
2022-02-11 11:40:00,29.8,29.98,29.78,29.96,41100.0,29.6665,29.8457,29.6466,29.8258,41100.0
2022-02-11 11:50:00,29.96,29.96,29.89,29.92,28763.0,29.8258,29.8258,29.7561,29.786,28763.0
2022-02-11 12:00:00,29.92,29.94,29.86,29.93,33738.0,29.786,29.8059,29.7262,29.7959,33738.0
2022-02-11 12:10:00,29.93,29.98,29.88,29.89,38311.0,29.7959,29.8457,29.7461,29.7561,38311.0
2022-02-11 12:20:00,29.89,29.94,29.88,29.92,21997.0,29.7561,29.8059,29.7461,29.786,21997.0
2022-02-11 12:30:00,29.91,29.94,29.86,29.89,22779.0,29.776,29.8059,29.7262,29.7561,22779.0
2022-02-11 12:40:00,29.89,29.89,29.76,29.78,47429.0,29.7561,29.7561,29.6267,29.6466,47429.0
2022-02-11 12:50:00,29.77,29.77,29.69,29.73,81119.0,29.6366,29.6366,29.557,29.5968,81119.0
2022-02-11 13:00:00,29.72,29.85,29.71,29.8,74340.0,29.5869,29.7163,29.5769,29.6665,74340.0
2022-02-11 13:10:00,29.81,29.81,29.64,29.74,90841.0,29.6765,29.6765,29.5072,29.6068,90841.0
2022-02-11 13:20:00,29.74,29.76,29.64,29.65,88323.0,29.6068,29.6267,29.5072,29.5172,88323.0
2022-02-11 13:30:00,29.64,29.64,29.42,29.42,401451.0,29.5072,29.5072,29.2882,29.2882,401451.0
2022-02-11 13:40:00,29.43,29.49,29.19,29.29,155864.0,29.2982,29.3579,29.0592,29.1588,155864.0
2022-02-11 13:50:00,29.28,29.36,29.22,29.27,71794.0,29.1488,29.2285,29.0891,29.1389,71794.0
2022-02-11 14:00:00,29.24,29.33,29.1,29.22,64325.0,29.109,29.1986,28.9696,29.0891,64325.0
2022-02-11 14:10:00,29.24,29.44,29.21,29.38,60846.0,29.109,29.3081,29.0792,29.2484,60846.0
2022-02-11 14:20:00,29.37,29.39,29.14,29.16,51812.0,29.2384,29.2583,29.0095,29.0294,51812.0
2022-02-11 14:30:00,29.16,29.26,29.05,29.17,116752.0,29.0294,29.1289,28.9199,29.0393,116752.0
2022-02-11 14:40:00,29.17,29.2,29.06,29.08,72243.0,29.0393,29.0692,28.9298,28.9497,72243.0
2022-02-11 14:50:00,29.07,29.17,28.96,29.15,307433.0,28.9398,29.0393,28.8303,29.0194,307433.0
2022-02-11 15:00:00,29.15,29.31,29.07,29.09,146829.0,29.0194,29.1787,28.9398,28.9597,146829.0
2022-02-11 15:10:00,29.1,29.24,29.08,29.11,89636.0,28.9696,29.109,28.9497,28.9796,89636.0
2022-02-11 15:20:00,29.11,29.16,29.05,29.11,123441.0,28.9796,29.0294,28.9199,28.9796,123441.0
2022-02-11 15:30:00,29.11,29.16,29.04,29.12,231202.0,28.9796,29.0294,28.9099,28.9896,231202.0
2022-02-11 15:40:00,29.13,29.24,29.09,29.21,353349.0,28.9995,29.109,28.9597,29.0792,353349.0
2022-02-11 15:50:00,29.22,29.28,29.09,29.14,504089.0,29.0891,29.1488,28.9597,29.0095,504089.0
2022-02-14 09:30:00,28.65,29.37,28.6,29.2,328450.0,28.5217,29.2384,28.4719,29.0692,328450.0
2022-02-14 09:40:00,29.19,29.49,29.19,29.44,148394.0,29.0592,29.3579,29.0592,29.3081,148394.0
2022-02-14 09:50:00,29.44,29.56,29.4,29.52,261449.0,29.3081,29.4276,29.2683,29.3878,261449.0
2022-02-14 10:00:00,29.51,29.51,29.23,29.41,132224.0,29.3778,29.3778,29.0991,29.2783,132224.0
2022-02-14 10:10:00,29.41,29.52,29.15,29.35,212014.0,29.2783,29.3878,29.0194,29.2185,212014.0
2022-02-14 10:20:00,29.35,29.35,29.15,29.17,83971.0,29.2185,29.2185,29.0194,29.0393,83971.0
2022-02-14 10:30:00,29.17,29.19,29.0,29.06,79945.0,29.0393,29.0592,28.8701,28.9298,79945.0
2022-02-14 10:40:00,29.07,29.36,29.05,29.35,65370.0,28.9398,29.2285,28.9199,29.2185,65370.0
2022-02-14 10:50:00,29.37,29.41,29.29,29.31,88563.0,29.2384,29.2783,29.1588,29.1787,88563.0
2022-02-14 11:00:00,29.32,29.4,29.29,29.37,160872.0,29.1887,29.2683,29.1588,29.2384,160872.0
2022-02-14 11:10:00,29.37,29.41,29.31,29.4,119888.0,29.2384,29.2783,29.1787,29.2683,119888.0
2022-02-14 11:20:00,29.39,29.44,29.35,29.36,101970.0,29.2583,29.3081,29.2185,29.2285,101970.0
2022-02-14 11:30:00,29.35,29.39,29.29,29.34,82452.0,29.2185,29.2583,29.1588,29.2086,82452.0
2022-02-14 11:40:00,29.37,29.39,29.33,29.36,80182.0,29.2384,29.2583,29.1986,29.2285,80182.0
2022-02-14 11:50:00,29.36,29.36,29.22,29.3,53511.0,29.2285,29.2285,29.0891,29.1687,53511.0
2022-02-14 12:00:00,29.3,29.35,29.27,29.29,44261.0,29.1687,29.2185,29.1389,29.1588,44261.0
2022-02-14 12:10:00,29.3,29.31,29.28,29.28,51739.0,29.1687,29.1787,29.1488,29.1488,51739.0
2022-02-14 12:20:00,29.29,29.35,29.27,29.35,45856.0,29.1588,29.2185,29.1389,29.2185,45856.0
2022-02-14 12:30:00,29.35,29.37,29.28,29.31,79421.0,29.2185,29.2384,29.1488,29.1787,79421.0
2022-02-14 12:40:00,29.3,29.32,29.27,29.28,38692.0,29.1687,29.1887,29.1389,29.1488,38692.0
2022-02-14 12:50:00,29.29,29.31,29.23,29.24,65246.0,29.1588,29.1787,29.0991,29.109,65246.0
2022-02-14 13:00:00,29.24,29.31,29.18,29.31,53639.0,29.109,29.1787,29.0493,29.1787,53639.0
2022-02-14 13:10:00,29.32,29.33,29.28,29.29,135486.0,29.1887,29.1986,29.1488,29.1588,135486.0
2022-02-14 13:20:00,29.28,29.31,29.23,29.3,82153.0,29.1488,29.1787,29.0991,29.1687,82153.0
2022-02-14 13:30:00,29.31,29.33,29.24,29.31,125503.0,29.1787,29.1986,29.109,29.1787,125503.0
2022-02-14 13:40:00,29.31,29.39,29.31,29.35,95671.0,29.1787,29.2583,29.1787,29.2185,95671.0
2022-02-14 13:50:00,29.34,29.34,29.06,29.16,86198.0,29.2086,29.2086,28.9298,29.0294,86198.0
2022-02-14 14:00:00,29.15,29.27,29.09,29.23,106370.0,29.0194,29.1389,28.9597,29.0991,106370.0
2022-02-14 14:10:00,29.24,29.3,29.23,29.3,60454.0,29.109,29.1687,29.0991,29.1687,60454.0
2022-02-14 14:20:00,29.3,29.66,29.3,29.55,86253.0,29.1687,29.5271,29.1687,29.4176,86253.0
2022-02-14 14:30:00,29.55,29.6,29.42,29.55,68261.0,29.4176,29.4674,29.2882,29.4176,68261.0
2022-02-14 14:40:00,29.55,29.59,29.46,29.49,78062.0,29.4176,29.4574,29.328,29.3579,78062.0
2022-02-14 14:50:00,29.49,29.65,29.49,29.58,83743.0,29.3579,29.5172,29.3579,29.4475,83743.0
2022-02-14 15:00:00,29.57,29.59,29.39,29.52,98329.0,29.4375,29.4574,29.2583,29.3878,98329.0
2022-02-14 15:10:00,29.51,29.53,29.39,29.43,68874.0,29.3778,29.3977,29.2583,29.2982,68874.0
2022-02-14 15:20:00,29.43,29.57,29.39,29.49,215838.0,29.2982,29.4375,29.2583,29.3579,215838.0
2022-02-14 15:30:00,29.48,29.54,29.35,29.36,141971.0,29.3479,29.4077,29.2185,29.2285,141971.0
2022-02-14 15:40:00,29.36,29.55,29.3,29.49,155676.0,29.2285,29.4176,29.1687,29.3579,155676.0
2022-02-14 15:50:00,29.5,29.63,29.35,29.58,395690.0,29.3679,29.4973,29.2185,29.4475,395690.0
2022-02-15 09:30:00,30.01,30.23,29.86,30.0,525782.0,29.8756,30.0946,29.7262,29.8656,525782.0
2022-02-15 09:40:00,30.01,30.26,29.89,30.0,575267.0,29.8756,30.1244,29.7561,29.8656,575267.0
2022-02-15 09:50:00,30.0,30.24,29.97,30.23,447067.0,29.8656,30.1045,29.8357,30.0946,447067.0
2022-02-15 10:00:00,30.23,30.49,30.18,30.31,515634.0,30.0946,30.3534,30.0448,30.1742,515634.0
2022-02-15 10:10:00,30.31,30.4,30.28,30.29,370923.0,30.1742,30.2638,30.1444,30.1543,370923.0
2022-02-15 10:20:00,30.29,30.45,30.27,30.35,420973.0,30.1543,30.3136,30.1344,30.214,420973.0
2022-02-15 10:30:00,30.36,30.62,30.36,30.58,349665.0,30.224,30.4828,30.224,30.443,349665.0
2022-02-15 10:40:00,30.58,30.62,30.5,30.57,134954.0,30.443,30.4828,30.3634,30.4331,134954.0
2022-02-15 10:50:00,30.58,30.59,30.46,30.58,202401.0,30.443,30.453,30.3236,30.443,202401.0
2022-02-15 11:00:00,30.59,30.61,30.52,30.6,111556.0,30.453,30.4729,30.3833,30.4629,111556.0
2022-02-15 11:10:00,30.59,30.63,30.54,30.57,118744.0,30.453,30.4928,30.4032,30.4331,118744.0
2022-02-15 11:20:00,30.58,30.66,30.45,30.5,96779.0,30.443,30.5227,30.3136,30.3634,96779.0
2022-02-15 11:30:00,30.51,30.67,30.5,30.64,107712.0,30.3733,30.5326,30.3634,30.5027,107712.0
2022-02-15 11:40:00,30.64,30.66,30.62,30.65,88707.0,30.5027,30.5227,30.4828,30.5127,88707.0
2022-02-15 11:50:00,30.65,30.71,30.62,30.68,88812.0,30.5127,30.5724,30.4828,30.5426,88812.0
2022-02-15 12:00:00,30.68,30.7,30.47,30.57,153710.0,30.5426,30.5625,30.3335,30.4331,153710.0
2022-02-15 12:10:00,30.57,30.67,30.54,30.61,66094.0,30.4331,30.5326,30.4032,30.4729,66094.0
2022-02-15 12:20:00,30.62,30.67,30.57,30.62,83993.0,30.4828,30.5326,30.4331,30.4828,83993.0
2022-02-15 12:30:00,30.61,30.71,30.6,30.69,48102.0,30.4729,30.5724,30.4629,30.5525,48102.0
2022-02-15 12:40:00,30.69,30.7,30.53,30.54,78597.0,30.5525,30.5625,30.3932,30.4032,78597.0
2022-02-15 12:50:00,30.54,30.61,30.5,30.59,61371.0,30.4032,30.4729,30.3634,30.453,61371.0
2022-02-15 13:00:00,30.59,30.63,30.52,30.61,86388.0,30.453,30.4928,30.3833,30.4729,86388.0
2022-02-15 13:10:00,30.6,30.6,30.48,30.5,122616.0,30.4629,30.4629,30.3435,30.3634,122616.0
2022-02-15 13:20:00,30.51,30.62,30.5,30.57,49452.0,30.3733,30.4828,30.3634,30.4331,49452.0
2022-02-15 13:30:00,30.56,30.63,30.51,30.53,170473.0,30.4231,30.4928,30.3733,30.3932,170473.0
2022-02-15 13:40:00,30.53,30.58,30.49,30.53,79633.0,30.3932,30.443,30.3534,30.3932,79633.0
2022-02-15 13:50:00,30.54,30.62,30.51,30.57,53441.0,30.4032,30.4828,30.3733,30.4331,53441.0
2022-02-15 14:00:00,30.58,30.6,30.47,30.47,88244.0,30.443,30.4629,30.3335,30.3335,88244.0
2022-02-15 14:10:00,30.48,30.52,30.47,30.49,96377.0,30.3435,30.3833,30.3335,30.3534,96377.0
2022-02-15 14:20:00,30.49,30.54,30.48,30.53,62163.0,30.3534,30.4032,30.3435,30.3932,62163.0
2022-02-15 14:30:00,30.52,30.56,30.48,30.53,78389.0,30.3833,30.4231,30.3435,30.3932,78389.0
2022-02-15 14:40:00,30.54,30.67,30.53,30.65,84145.0,30.4032,30.5326,30.3932,30.5127,84145.0
2022-02-15 14:50:00,30.64,30.66,30.57,30.63,86643.0,30.5027,30.5227,30.4331,30.4928,86643.0
2022-02-15 15:00:00,30.64,30.69,30.6,30.67,105997.0,30.5027,30.5525,30.4629,30.5326,105997.0
2022-02-15 15:10:00,30.67,30.68,30.59,30.62,110546.0,30.5326,30.5426,30.453,30.4828,110546.0
2022-02-15 15:20:00,30.62,30.63,30.53,30.55,143798.0,30.4828,30.4928,30.3932,30.4131,143798.0
2022-02-15 15:30:00,30.55,30.56,30.45,30.49,237124.0,30.4131,30.4231,30.3136,30.3534,237124.0
2022-02-15 15:40:00,30.48,30.54,30.43,30.48,488277.0,30.3435,30.4032,30.2937,30.3435,488277.0
2022-02-15 15:50:00,30.49,30.55,30.32,30.41,1146332.0,30.3534,30.4131,30.1842,30.2738,1146332.0
2022-02-16 09:30:00,30.03,30.25,29.8,30.0,352286.0,29.8955,30.1145,29.6665,29.8656,352286.0
2022-02-16 09:40:00,29.99,30.26,29.98,30.24,203616.0,29.8557,30.1244,29.8457,30.1045,203616.0
2022-02-16 09:50:00,30.24,30.24,29.91,30.0,313272.0,30.1045,30.1045,29.776,29.8656,313272.0
2022-02-16 10:00:00,30.0,30.09,29.92,30.0,297458.0,29.8656,29.9552,29.786,29.8656,297458.0
2022-02-16 10:10:00,29.99,30.06,29.72,29.78,268404.0,29.8557,29.9253,29.5869,29.6466,268404.0
2022-02-16 10:20:00,29.78,29.94,29.76,29.86,98070.0,29.6466,29.8059,29.6267,29.7262,98070.0
2022-02-16 10:30:00,29.85,29.89,29.71,29.88,88940.0,29.7163,29.7561,29.5769,29.7461,88940.0
2022-02-16 10:40:00,29.88,30.03,29.88,30.0,73038.0,29.7461,29.8955,29.7461,29.8656,73038.0
2022-02-16 10:50:00,30.0,30.07,29.98,30.05,222049.0,29.8656,29.9353,29.8457,29.9154,222049.0
2022-02-16 11:00:00,30.05,30.06,29.98,30.01,139556.0,29.9154,29.9253,29.8457,29.8756,139556.0
2022-02-16 11:10:00,30.02,30.06,29.96,29.99,98393.0,29.8855,29.9253,29.8258,29.8557,98393.0
2022-02-16 11:20:00,29.99,30.03,29.94,29.98,154783.0,29.8557,29.8955,29.8059,29.8457,154783.0
2022-02-16 11:30:00,29.98,30.0,29.85,29.86,76052.0,29.8457,29.8656,29.7163,29.7262,76052.0
2022-02-16 11:40:00,29.85,29.87,29.79,29.85,65827.0,29.7163,29.7362,29.6566,29.7163,65827.0
2022-02-16 11:50:00,29.85,29.91,29.72,29.86,98906.0,29.7163,29.776,29.5869,29.7262,98906.0
2022-02-16 12:00:00,29.86,29.95,29.84,29.86,65608.0,29.7262,29.8158,29.7063,29.7262,65608.0
2022-02-16 12:10:00,29.85,29.87,29.8,29.84,72805.0,29.7163,29.7362,29.6665,29.7063,72805.0
2022-02-16 12:20:00,29.84,29.86,29.8,29.83,83264.0,29.7063,29.7262,29.6665,29.6964,83264.0
2022-02-16 12:30:00,29.83,29.83,29.73,29.8,113018.0,29.6964,29.6964,29.5968,29.6665,113018.0
2022-02-16 12:40:00,29.8,29.86,29.77,29.84,76265.0,29.6665,29.7262,29.6366,29.7063,76265.0
2022-02-16 12:50:00,29.85,29.86,29.73,29.75,68280.0,29.7163,29.7262,29.5968,29.6167,68280.0
2022-02-16 13:00:00,29.75,29.82,29.72,29.82,75103.0,29.6167,29.6864,29.5869,29.6864,75103.0
2022-02-16 13:10:00,29.83,29.85,29.79,29.81,83066.0,29.6964,29.7163,29.6566,29.6765,83066.0
2022-02-16 13:20:00,29.81,29.85,29.76,29.76,76565.0,29.6765,29.7163,29.6267,29.6267,76565.0
2022-02-16 13:30:00,29.76,29.8,29.74,29.78,61855.0,29.6267,29.6665,29.6068,29.6466,61855.0
2022-02-16 13:40:00,29.78,29.83,29.77,29.81,84323.0,29.6466,29.6964,29.6366,29.6765,84323.0
2022-02-16 13:50:00,29.82,29.85,29.74,29.79,72057.0,29.6864,29.7163,29.6068,29.6566,72057.0
2022-02-16 14:00:00,29.79,29.98,29.63,29.93,241384.0,29.6566,29.8457,29.4973,29.7959,241384.0
2022-02-16 14:10:00,29.92,29.97,29.82,29.94,65409.0,29.786,29.8357,29.6864,29.8059,65409.0
2022-02-16 14:20:00,29.94,30.02,29.92,30.0,112898.0,29.8059,29.8855,29.786,29.8656,112898.0
2022-02-16 14:30:00,30.01,30.08,29.92,30.0,134313.0,29.8756,29.9453,29.786,29.8656,134313.0
2022-02-16 14:40:00,30.0,30.01,29.84,29.84,112483.0,29.8656,29.8756,29.7063,29.7063,112483.0
2022-02-16 14:50:00,29.83,29.93,29.82,29.9,93234.0,29.6964,29.7959,29.6864,29.7661,93234.0
2022-02-16 15:00:00,29.91,29.98,29.9,29.95,126108.0,29.776,29.8457,29.7661,29.8158,126108.0
2022-02-16 15:10:00,29.96,29.97,29.89,29.94,86668.0,29.8258,29.8357,29.7561,29.8059,86668.0
2022-02-16 15:20:00,29.94,29.97,29.88,29.96,152621.0,29.8059,29.8357,29.7461,29.8258,152621.0
2022-02-16 15:30:00,29.96,29.99,29.88,29.98,178970.0,29.8258,29.8557,29.7461,29.8457,178970.0
2022-02-16 15:40:00,29.98,30.02,29.95,30.01,240097.0,29.8457,29.8855,29.8158,29.8756,240097.0
2022-02-16 15:50:00,30.01,30.03,29.98,30.01,608038.0,29.8756,29.8955,29.8457,29.8756,608038.0
2022-02-17 09:30:00,29.58,30.06,29.58,30.06,193266.0,29.4475,29.9253,29.4475,29.9253,193266.0
2022-02-17 09:40:00,30.06,30.26,30.05,30.11,184250.0,29.9253,30.1244,29.9154,29.9751,184250.0
2022-02-17 09:50:00,30.1,30.2,29.93,29.96,218862.0,29.9652,30.0647,29.7959,29.8258,218862.0
2022-02-17 10:00:00,29.94,30.19,29.85,30.1,296485.0,29.8059,30.0548,29.7163,29.9652,296485.0
2022-02-17 10:10:00,30.11,30.12,29.92,29.97,167899.0,29.9751,29.9851,29.786,29.8357,167899.0
2022-02-17 10:20:00,29.96,29.96,29.77,29.84,119315.0,29.8258,29.8258,29.6366,29.7063,119315.0
2022-02-17 10:30:00,29.83,30.02,29.81,29.97,223107.0,29.6964,29.8855,29.6765,29.8357,223107.0
2022-02-17 10:40:00,29.96,29.99,29.85,29.89,158473.0,29.8258,29.8557,29.7163,29.7561,158473.0
2022-02-17 10:50:00,29.87,30.12,29.84,30.1,134664.0,29.7362,29.9851,29.7063,29.9652,134664.0
2022-02-17 11:00:00,30.09,30.18,29.99,30.15,199154.0,29.9552,30.0448,29.8557,30.0149,199154.0
2022-02-17 11:10:00,30.15,30.18,30.1,30.16,145636.0,30.0149,30.0448,29.9652,30.0249,145636.0
2022-02-17 11:20:00,30.15,30.2,30.12,30.18,151099.0,30.0149,30.0647,29.9851,30.0448,151099.0
2022-02-17 11:30:00,30.18,30.2,30.09,30.12,136890.0,30.0448,30.0647,29.9552,29.9851,136890.0
2022-02-17 11:40:00,30.12,30.13,30.01,30.05,163957.0,29.9851,29.995,29.8756,29.9154,163957.0
2022-02-17 11:50:00,30.05,30.05,29.97,29.98,96659.0,29.9154,29.9154,29.8357,29.8457,96659.0
2022-02-17 12:00:00,29.99,30.01,29.81,29.83,129189.0,29.8557,29.8756,29.6765,29.6964,129189.0
2022-02-17 12:10:00,29.83,29.91,29.82,29.87,77609.0,29.6964,29.776,29.6864,29.7362,77609.0
2022-02-17 12:20:00,29.89,30.0,29.88,29.93,101933.0,29.7561,29.8656,29.7461,29.7959,101933.0
2022-02-17 12:30:00,29.93,29.97,29.89,29.91,98848.0,29.7959,29.8357,29.7561,29.776,98848.0
2022-02-17 12:40:00,29.92,29.92,29.84,29.84,81451.0,29.786,29.786,29.7063,29.7063,81451.0
2022-02-17 12:50:00,29.86,29.96,29.85,29.92,104762.0,29.7262,29.8258,29.7163,29.786,104762.0
2022-02-17 13:00:00,29.92,29.96,29.86,29.96,72716.0,29.786,29.8258,29.7262,29.8258,72716.0
2022-02-17 13:10:00,29.96,30.01,29.91,30.01,145217.0,29.8258,29.8756,29.776,29.8756,145217.0
2022-02-17 13:20:00,30.01,30.03,29.95,30.02,99615.0,29.8756,29.8955,29.8158,29.8855,99615.0
2022-02-17 13:30:00,30.02,30.1,29.97,29.99,89819.0,29.8855,29.9652,29.8357,29.8557,89819.0
2022-02-17 13:40:00,29.98,29.99,29.89,29.98,77927.0,29.8457,29.8557,29.7561,29.8457,77927.0
2022-02-17 13:50:00,29.98,30.06,29.96,30.03,75196.0,29.8457,29.9253,29.8258,29.8955,75196.0
2022-02-17 14:00:00,30.03,30.04,29.89,29.89,83713.0,29.8955,29.9054,29.7561,29.7561,83713.0
2022-02-17 14:10:00,29.91,29.97,29.87,29.96,113147.0,29.776,29.8357,29.7362,29.8258,113147.0
2022-02-17 14:20:00,29.97,29.98,29.89,29.95,84720.0,29.8357,29.8457,29.7561,29.8158,84720.0
2022-02-17 14:30:00,29.95,29.96,29.87,29.87,79368.0,29.8158,29.8258,29.7362,29.7362,79368.0
2022-02-17 14:40:00,29.87,29.94,29.84,29.85,115669.0,29.7362,29.8059,29.7063,29.7163,115669.0
2022-02-17 14:50:00,29.86,29.87,29.77,29.78,121578.0,29.7262,29.7362,29.6366,29.6466,121578.0
2022-02-17 15:00:00,29.77,29.8,29.7,29.7,129361.0,29.6366,29.6665,29.567,29.567,129361.0
2022-02-17 15:10:00,29.7,29.77,29.68,29.71,153462.0,29.567,29.6366,29.547,29.5769,153462.0
2022-02-17 15:20:00,29.71,29.74,29.69,29.7,196729.0,29.5769,29.6068,29.557,29.567,196729.0
2022-02-17 15:30:00,29.7,29.76,29.64,29.76,232014.0,29.567,29.6267,29.5072,29.6267,232014.0
2022-02-17 15:40:00,29.76,29.91,29.76,29.8,190276.0,29.6267,29.776,29.6267,29.6665,190276.0
2022-02-17 15:50:00,29.79,29.82,29.69,29.81,449972.0,29.6566,29.6864,29.557,29.6765,449972.0
2022-02-18 09:30:00,29.12,29.51,29.11,29.35,223059.0,28.9896,29.3778,28.9796,29.2185,223059.0
2022-02-18 09:40:00,29.33,29.5,29.15,29.43,239933.0,29.1986,29.3679,29.0194,29.2982,239933.0
2022-02-18 09:50:00,29.45,29.71,29.44,29.64,196501.0,29.3181,29.5769,29.3081,29.5072,196501.0
2022-02-18 10:00:00,29.63,29.65,29.36,29.52,257945.0,29.4973,29.5172,29.2285,29.3878,257945.0
2022-02-18 10:10:00,29.53,29.66,29.39,29.4,144471.0,29.3977,29.5271,29.2583,29.2683,144471.0
2022-02-18 10:20:00,29.39,29.46,29.1,29.12,117408.0,29.2583,29.328,28.9696,28.9896,117408.0
2022-02-18 10:30:00,29.11,29.11,28.96,29.05,114740.0,28.9796,28.9796,28.8303,28.9199,114740.0
2022-02-18 10:40:00,29.04,29.16,29.0,29.06,82330.0,28.9099,29.0294,28.8701,28.9298,82330.0
2022-02-18 10:50:00,29.05,29.11,29.02,29.08,71112.0,28.9199,28.9796,28.89,28.9497,71112.0
2022-02-18 11:00:00,29.07,29.07,28.8,28.82,162052.0,28.9398,28.9398,28.671,28.6909,162052.0
2022-02-18 11:10:00,28.81,29.02,28.75,28.97,233146.0,28.6809,28.89,28.6212,28.8402,233146.0
2022-02-18 11:20:00,28.98,29.02,28.89,28.9,165666.0,28.8502,28.89,28.7606,28.7705,165666.0
2022-02-18 11:30:00,28.9,29.03,28.89,28.99,106585.0,28.7705,28.9,28.7606,28.8601,106585.0
2022-02-18 11:40:00,29.0,29.01,28.91,28.95,65775.0,28.8701,28.88,28.7805,28.8203,65775.0
2022-02-18 11:50:00,28.96,29.02,28.91,29.02,120534.0,28.8303,28.89,28.7805,28.89,120534.0
2022-02-18 12:00:00,29.03,29.15,29.03,29.15,84156.0,28.9,29.0194,28.9,29.0194,84156.0
2022-02-18 12:10:00,29.15,29.2,29.05,29.12,92182.0,29.0194,29.0692,28.9199,28.9896,92182.0
2022-02-18 12:20:00,29.12,29.19,29.1,29.13,89684.0,28.9896,29.0592,28.9696,28.9995,89684.0
2022-02-18 12:30:00,29.13,29.21,29.03,29.11,66069.0,28.9995,29.0792,28.9,28.9796,66069.0
2022-02-18 12:40:00,29.11,29.18,29.01,29.05,70670.0,28.9796,29.0493,28.88,28.9199,70670.0
2022-02-18 12:50:00,29.05,29.06,28.91,28.96,140088.0,28.9199,28.9298,28.7805,28.8303,140088.0
2022-02-18 13:00:00,28.96,28.98,28.84,28.84,151993.0,28.8303,28.8502,28.7108,28.7108,151993.0
2022-02-18 13:10:00,28.84,28.85,28.64,28.7,132080.0,28.7108,28.7208,28.5117,28.5714,132080.0
2022-02-18 13:20:00,28.71,28.85,28.69,28.73,67365.0,28.5814,28.7208,28.5615,28.6013,67365.0
2022-02-18 13:30:00,28.73,28.85,28.72,28.85,57501.0,28.6013,28.7208,28.5913,28.7208,57501.0
2022-02-18 13:40:00,28.85,28.91,28.74,28.89,207922.0,28.7208,28.7805,28.6113,28.7606,207922.0
2022-02-18 13:50:00,28.88,28.91,28.83,28.84,229984.0,28.7506,28.7805,28.7009,28.7108,229984.0
2022-02-18 14:00:00,28.83,28.91,28.81,28.82,92013.0,28.7009,28.7805,28.6809,28.6909,92013.0
2022-02-18 14:10:00,28.82,28.88,28.79,28.88,117391.0,28.6909,28.7506,28.661,28.7506,117391.0
2022-02-18 14:20:00,28.88,28.95,28.85,28.92,170064.0,28.7506,28.8203,28.7208,28.7904,170064.0
2022-02-18 14:30:00,28.92,28.98,28.85,28.88,151072.0,28.7904,28.8502,28.7208,28.7506,151072.0
2022-02-18 14:40:00,28.88,28.88,28.53,28.55,225698.0,28.7506,28.7506,28.4022,28.4221,225698.0
2022-02-18 14:50:00,28.55,28.8,28.5,28.68,190192.0,28.4221,28.671,28.3723,28.5515,190192.0
2022-02-18 15:00:00,28.68,28.81,28.6,28.65,121407.0,28.5515,28.6809,28.4719,28.5217,121407.0
2022-02-18 15:10:00,28.65,28.69,28.57,28.58,97408.0,28.5217,28.5615,28.442,28.452,97408.0
2022-02-18 15:20:00,28.58,28.59,28.48,28.49,147639.0,28.452,28.4619,28.3524,28.3624,147639.0
2022-02-18 15:30:00,28.5,28.59,28.44,28.57,186973.0,28.3723,28.4619,28.3126,28.442,186973.0
2022-02-18 15:40:00,28.57,28.74,28.56,28.7,286683.0,28.442,28.6113,28.4321,28.5714,286683.0
2022-02-18 15:50:00,28.69,28.7,28.48,28.55,778580.0,28.5615,28.5714,28.3524,28.4221,778580.0
2022-02-22 09:30:00,27.58,28.13,27.58,27.61,521973.0,27.4565,28.004,27.4565,27.4863,521973.0
2022-02-22 09:40:00,27.63,28.0,27.54,27.8,360117.0,27.5062,27.8746,27.4166,27.6755,360117.0
2022-02-22 09:50:00,27.79,27.82,27.65,27.7,166221.0,27.6655,27.6954,27.5261,27.5759,166221.0
2022-02-22 10:00:00,27.69,27.7,27.36,27.59,178031.0,27.566,27.5759,27.2374,27.4664,178031.0
2022-02-22 10:10:00,27.58,28.0,27.46,27.96,103319.0,27.4565,27.8746,27.337,27.8347,103319.0
2022-02-22 10:20:00,27.95,27.95,27.74,27.82,105139.0,27.8248,27.8248,27.6157,27.6954,105139.0
2022-02-22 10:30:00,27.82,27.84,27.56,27.57,112194.0,27.6954,27.7153,27.4365,27.4465,112194.0
2022-02-22 10:40:00,27.56,27.75,27.55,27.74,115264.0,27.4365,27.6257,27.4266,27.6157,115264.0
2022-02-22 10:50:00,27.72,27.72,27.44,27.53,160775.0,27.5958,27.5958,27.3171,27.4067,160775.0
2022-02-22 11:00:00,27.52,27.53,27.34,27.35,94204.0,27.3967,27.4067,27.2175,27.2275,94204.0
2022-02-22 11:10:00,27.35,27.42,27.3,27.31,133922.0,27.2275,27.2972,27.1777,27.1877,133922.0
2022-02-22 11:20:00,27.31,27.42,27.23,27.37,111325.0,27.1877,27.2972,27.108,27.2474,111325.0
2022-02-22 11:30:00,27.35,27.45,27.32,27.4,68385.0,27.2275,27.327,27.1976,27.2773,68385.0
2022-02-22 11:40:00,27.38,27.4,27.29,27.29,93360.0,27.2573,27.2773,27.1678,27.1678,93360.0
2022-02-22 11:50:00,27.29,27.35,27.2,27.25,66569.0,27.1678,27.2275,27.0782,27.1279,66569.0
2022-02-22 12:00:00,27.26,27.32,27.17,27.25,201259.0,27.1379,27.1976,27.0483,27.1279,201259.0
2022-02-22 12:10:00,27.27,27.27,27.15,27.17,96756.0,27.1478,27.1478,27.0284,27.0483,96756.0
2022-02-22 12:20:00,27.17,27.26,27.16,27.25,68123.0,27.0483,27.1379,27.0383,27.1279,68123.0
2022-02-22 12:30:00,27.25,27.42,27.21,27.41,84179.0,27.1279,27.2972,27.0881,27.2872,84179.0
2022-02-22 12:40:00,27.4,27.44,27.32,27.33,76536.0,27.2773,27.3171,27.1976,27.2076,76536.0
2022-02-22 12:50:00,27.34,27.35,27.25,27.25,59793.0,27.2175,27.2275,27.1279,27.1279,59793.0
2022-02-22 13:00:00,27.26,27.29,27.21,27.27,47382.0,27.1379,27.1678,27.0881,27.1478,47382.0
2022-02-22 13:10:00,27.26,27.38,27.22,27.24,78467.0,27.1379,27.2573,27.0981,27.118,78467.0
2022-02-22 13:20:00,27.24,27.28,27.2,27.23,68697.0,27.118,27.1578,27.0782,27.108,68697.0
2022-02-22 13:30:00,27.24,27.26,27.15,27.17,49318.0,27.118,27.1379,27.0284,27.0483,49318.0
2022-02-22 13:40:00,27.17,27.19,27.03,27.05,124250.0,27.0483,27.0682,26.9089,26.9288,124250.0
2022-02-22 13:50:00,27.05,27.07,27.01,27.05,79614.0,26.9288,26.9487,26.889,26.9288,79614.0
2022-02-22 14:00:00,27.04,27.05,26.96,26.96,100607.0,26.9189,26.9288,26.8392,26.8392,100607.0
2022-02-22 14:10:00,26.97,27.12,26.96,27.09,83303.0,26.8492,26.9985,26.8392,26.9686,83303.0
2022-02-22 14:20:00,27.1,27.27,27.03,27.27,281399.0,26.9786,27.1478,26.9089,27.1478,281399.0
2022-02-22 14:30:00,27.27,27.4,27.2,27.31,142085.0,27.1478,27.2773,27.0782,27.1877,142085.0
2022-02-22 14:40:00,27.3,27.52,27.29,27.51,67119.0,27.1777,27.3967,27.1678,27.3868,67119.0
2022-02-22 14:50:00,27.53,27.74,27.51,27.7,62225.0,27.4067,27.6157,27.3868,27.5759,62225.0
2022-02-22 15:00:00,27.7,27.84,27.69,27.71,72197.0,27.5759,27.7153,27.566,27.5859,72197.0
2022-02-22 15:10:00,27.71,27.78,27.65,27.71,137436.0,27.5859,27.6556,27.5261,27.5859,137436.0
2022-02-22 15:20:00,27.71,27.76,27.65,27.65,367145.0,27.5859,27.6356,27.5261,27.5261,367145.0
2022-02-22 15:30:00,27.65,27.65,27.53,27.64,166141.0,27.5261,27.5261,27.4067,27.5162,166141.0
2022-02-22 15:40:00,27.65,27.66,27.52,27.58,300829.0,27.5261,27.5361,27.3967,27.4565,300829.0
2022-02-22 15:50:00,27.57,27.66,27.51,27.66,688290.0,27.4465,27.5361,27.3868,27.5361,688290.0
2022-02-23 09:30:00,27.89,27.89,27.43,27.43,386504.0,27.7651,27.7651,27.3071,27.3071,386504.0
2022-02-23 09:40:00,27.45,27.48,27.07,27.12,412406.0,27.327,27.3569,26.9487,26.9985,412406.0
2022-02-23 09:50:00,27.12,27.12,26.75,26.79,302206.0,26.9985,26.9985,26.6302,26.67,302206.0
2022-02-23 10:00:00,26.79,26.8,26.55,26.59,213764.0,26.67,26.6799,26.4311,26.4709,213764.0
2022-02-23 10:10:00,26.59,26.64,26.39,26.44,271865.0,26.4709,26.5207,26.2718,26.3216,271865.0
2022-02-23 10:20:00,26.43,26.48,26.16,26.26,194021.0,26.3116,26.3614,26.0428,26.1424,194021.0
2022-02-23 10:30:00,26.26,26.33,26.14,26.17,245556.0,26.1424,26.2121,26.0229,26.0528,245556.0
2022-02-23 10:40:00,26.17,26.39,26.14,26.34,590444.0,26.0528,26.2718,26.0229,26.222,590444.0
2022-02-23 10:50:00,26.34,26.52,26.32,26.52,72816.0,26.222,26.4012,26.2021,26.4012,72816.0
2022-02-23 11:00:00,26.5,26.54,26.36,26.39,110846.0,26.3813,26.4211,26.2419,26.2718,110846.0
2022-02-23 11:10:00,26.4,26.48,26.38,26.47,95268.0,26.2817,26.3614,26.2618,26.3514,95268.0
2022-02-23 11:20:00,26.46,26.51,26.39,26.45,76493.0,26.3415,26.3912,26.2718,26.3315,76493.0
2022-02-23 11:30:00,26.44,26.56,26.36,26.48,94811.0,26.3216,26.441,26.2419,26.3614,94811.0
2022-02-23 11:40:00,26.47,26.52,26.36,26.47,113384.0,26.3514,26.4012,26.2419,26.3514,113384.0
2022-02-23 11:50:00,26.46,26.6,26.44,26.55,296370.0,26.3415,26.4808,26.3216,26.4311,296370.0
2022-02-23 12:00:00,26.55,26.91,26.55,26.91,193154.0,26.4311,26.7895,26.4311,26.7895,193154.0
2022-02-23 12:10:00,26.9,27.03,26.9,27.03,136295.0,26.7795,26.9089,26.7795,26.9089,136295.0
2022-02-23 12:20:00,27.03,27.1,26.95,27.06,116784.0,26.9089,26.9786,26.8293,26.9388,116784.0
2022-02-23 12:30:00,27.06,27.07,26.94,27.0,89137.0,26.9388,26.9487,26.8193,26.8791,89137.0
2022-02-23 12:40:00,27.01,27.13,27.0,27.1,42524.0,26.889,27.0085,26.8791,26.9786,42524.0
2022-02-23 12:50:00,27.1,27.1,26.99,27.03,44756.0,26.9786,26.9786,26.8691,26.9089,44756.0
2022-02-23 13:00:00,27.03,27.03,26.95,26.99,35215.0,26.9089,26.9089,26.8293,26.8691,35215.0
2022-02-23 13:10:00,26.99,27.0,26.85,26.94,77834.0,26.8691,26.8791,26.7297,26.8193,77834.0
2022-02-23 13:20:00,26.94,26.99,26.9,26.93,38466.0,26.8193,26.8691,26.7795,26.8094,38466.0
2022-02-23 13:30:00,26.93,27.01,26.89,27.01,52465.0,26.8094,26.889,26.7695,26.889,52465.0
2022-02-23 13:40:00,27.02,27.09,26.98,27.08,79202.0,26.899,26.9686,26.8591,26.9587,79202.0
2022-02-23 13:50:00,27.09,27.09,26.92,26.96,61838.0,26.9686,26.9686,26.7994,26.8392,61838.0
2022-02-23 14:00:00,26.96,26.99,26.87,26.97,60450.0,26.8392,26.8691,26.7496,26.8492,60450.0
2022-02-23 14:10:00,26.97,27.01,26.88,26.93,66583.0,26.8492,26.889,26.7596,26.8094,66583.0
2022-02-23 14:20:00,26.93,26.95,26.82,26.85,55905.0,26.8094,26.8293,26.6999,26.7297,55905.0
2022-02-23 14:30:00,26.86,26.95,26.82,26.93,81944.0,26.7397,26.8293,26.6999,26.8094,81944.0
2022-02-23 14:40:00,26.94,26.96,26.83,26.91,128405.0,26.8193,26.8392,26.7098,26.7895,128405.0
2022-02-23 14:50:00,26.91,26.97,26.87,26.89,59776.0,26.7895,26.8492,26.7496,26.7695,59776.0
2022-02-23 15:00:00,26.89,26.93,26.81,26.84,95017.0,26.7695,26.8094,26.6899,26.7198,95017.0
2022-02-23 15:10:00,26.84,26.9,26.79,26.86,151492.0,26.7198,26.7795,26.67,26.7397,151492.0
2022-02-23 15:20:00,26.86,27.04,26.83,27.03,111507.0,26.7397,26.9189,26.7098,26.9089,111507.0
2022-02-23 15:30:00,27.02,27.1,26.98,26.98,177048.0,26.899,26.9786,26.8591,26.8591,177048.0
2022-02-23 15:40:00,26.98,27.04,26.97,26.99,149003.0,26.8591,26.9189,26.8492,26.8691,149003.0
2022-02-23 15:50:00,27.0,27.1,26.99,27.02,658452.0,26.8791,26.9786,26.8691,26.899,658452.0
2022-02-24 09:30:00,25.7,26.18,25.51,26.18,496577.0,25.5849,26.0627,25.3957,26.0627,496577.0
2022-02-24 09:40:00,26.16,26.16,25.69,26.09,234274.0,26.0428,26.0428,25.5749,25.9731,234274.0
2022-02-24 09:50:00,26.11,26.24,25.92,26.1,169265.0,25.993,26.1225,25.8039,25.9831,169265.0
2022-02-24 10:00:00,26.08,26.15,25.83,26.13,151909.0,25.9632,26.0329,25.7143,26.0129,151909.0
2022-02-24 10:10:00,26.12,26.23,26.02,26.21,126441.0,26.003,26.1125,25.9034,26.0926,126441.0
2022-02-24 10:20:00,26.22,26.29,25.94,26.06,147448.0,26.1025,26.1722,25.8238,25.9433,147448.0
2022-02-24 10:30:00,26.06,26.12,25.91,25.94,135337.0,25.9433,26.003,25.7939,25.8238,135337.0
2022-02-24 10:40:00,25.93,26.05,25.77,26.01,168500.0,25.8138,25.9333,25.6546,25.8935,168500.0
2022-02-24 10:50:00,26.01,26.03,25.83,25.91,256396.0,25.8935,25.9134,25.7143,25.7939,256396.0
2022-02-24 11:00:00,25.9,26.02,25.72,25.87,198790.0,25.784,25.9034,25.6048,25.7541,198790.0
2022-02-24 11:10:00,25.88,25.98,25.84,25.94,174692.0,25.7641,25.8636,25.7242,25.8238,174692.0
2022-02-24 11:20:00,25.94,25.94,25.83,25.9,127684.0,25.8238,25.8238,25.7143,25.784,127684.0
2022-02-24 11:30:00,25.91,25.96,25.83,25.93,92241.0,25.7939,25.8437,25.7143,25.8138,92241.0
2022-02-24 11:40:00,25.93,25.93,25.77,25.82,91225.0,25.8138,25.8138,25.6546,25.7043,91225.0
2022-02-24 11:50:00,25.82,25.83,25.76,25.79,53267.0,25.7043,25.7143,25.6446,25.6745,53267.0
2022-02-24 12:00:00,25.79,26.02,25.74,25.83,225408.0,25.6745,25.9034,25.6247,25.7143,225408.0
2022-02-24 12:10:00,25.84,25.85,25.74,25.8,63628.0,25.7242,25.7342,25.6247,25.6844,63628.0
2022-02-24 12:20:00,25.8,25.8,25.68,25.74,64570.0,25.6844,25.6844,25.565,25.6247,64570.0
2022-02-24 12:30:00,25.74,25.81,25.63,25.75,69735.0,25.6247,25.6944,25.5152,25.6346,69735.0
2022-02-24 12:40:00,25.76,25.82,25.71,25.73,57808.0,25.6446,25.7043,25.5948,25.6147,57808.0
2022-02-24 12:50:00,25.73,25.84,25.7,25.82,82621.0,25.6147,25.7242,25.5849,25.7043,82621.0
2022-02-24 13:00:00,25.83,25.97,25.78,25.91,93765.0,25.7143,25.8537,25.6645,25.7939,93765.0
2022-02-24 13:10:00,25.91,26.0,25.89,25.93,116162.0,25.7939,25.8835,25.774,25.8138,116162.0
2022-02-24 13:20:00,25.93,25.95,25.79,25.8,90904.0,25.8138,25.8338,25.6745,25.6844,90904.0
2022-02-24 13:30:00,25.8,26.02,25.8,26.01,94642.0,25.6844,25.9034,25.6844,25.8935,94642.0
2022-02-24 13:40:00,26.02,26.29,25.93,26.27,112698.0,25.9034,26.1722,25.8138,26.1523,112698.0
2022-02-24 13:50:00,26.28,26.29,26.07,26.1,121563.0,26.1623,26.1722,25.9532,25.9831,121563.0
2022-02-24 14:00:00,26.09,26.19,26.05,26.12,98434.0,25.9731,26.0727,25.9333,26.003,98434.0
2022-02-24 14:10:00,26.12,26.35,26.11,26.34,152402.0,26.003,26.232,25.993,26.222,152402.0
2022-02-24 14:20:00,26.35,26.41,26.28,26.32,123228.0,26.232,26.2917,26.1623,26.2021,123228.0
2022-02-24 14:30:00,26.32,26.52,26.29,26.52,130692.0,26.2021,26.4012,26.1722,26.4012,130692.0
2022-02-24 14:40:00,26.53,26.55,26.4,26.51,133098.0,26.4112,26.4311,26.2817,26.3912,133098.0
2022-02-24 14:50:00,26.49,26.53,26.43,26.46,90884.0,26.3713,26.4112,26.3116,26.3415,90884.0
2022-02-24 15:00:00,26.45,26.55,26.44,26.46,102866.0,26.3315,26.4311,26.3216,26.3415,102866.0
2022-02-24 15:10:00,26.46,26.55,26.44,26.51,113733.0,26.3415,26.4311,26.3216,26.3912,113733.0
2022-02-24 15:20:00,26.52,26.54,26.44,26.46,166534.0,26.4012,26.4211,26.3216,26.3415,166534.0
2022-02-24 15:30:00,26.46,26.77,26.46,26.73,145674.0,26.3415,26.6501,26.3415,26.6103,145674.0
2022-02-24 15:40:00,26.73,26.79,26.67,26.7,187593.0,26.6103,26.67,26.5505,26.5804,187593.0
2022-02-24 15:50:00,26.7,26.88,26.7,26.87,562387.0,26.5804,26.7596,26.5804,26.7496,562387.0
2022-02-25 09:30:00,26.97,27.07,26.74,26.74,305317.0,26.8492,26.9487,26.6202,26.6202,305317.0
2022-02-25 09:40:00,26.73,26.81,26.49,26.67,114707.0,26.6103,26.6899,26.3713,26.5505,114707.0
2022-02-25 09:50:00,26.66,26.69,26.34,26.34,66575.0,26.5406,26.5704,26.222,26.222,66575.0
2022-02-25 10:00:00,26.34,26.38,26.17,26.36,189822.0,26.222,26.2618,26.0528,26.2419,189822.0
2022-02-25 10:10:00,26.35,26.43,26.27,26.36,76362.0,26.232,26.3116,26.1523,26.2419,76362.0
2022-02-25 10:20:00,26.36,26.54,26.35,26.43,72327.0,26.2419,26.4211,26.232,26.3116,72327.0
2022-02-25 10:30:00,26.42,26.46,26.28,26.34,70667.0,26.3016,26.3415,26.1623,26.222,70667.0
2022-02-25 10:40:00,26.35,26.54,26.35,26.54,101517.0,26.232,26.4211,26.232,26.4211,101517.0
2022-02-25 10:50:00,26.54,26.67,26.51,26.6,98537.0,26.4211,26.5505,26.3912,26.4808,98537.0
2022-02-25 11:00:00,26.59,26.63,26.48,26.54,132210.0,26.4709,26.5107,26.3614,26.4211,132210.0
2022-02-25 11:10:00,26.55,26.61,26.5,26.54,74218.0,26.4311,26.4908,26.3813,26.4211,74218.0
2022-02-25 11:20:00,26.55,26.57,26.44,26.48,107382.0,26.4311,26.451,26.3216,26.3614,107382.0
2022-02-25 11:30:00,26.48,26.49,26.37,26.41,146813.0,26.3614,26.3713,26.2519,26.2917,146813.0
2022-02-25 11:40:00,26.42,26.44,26.32,26.43,44090.0,26.3016,26.3216,26.2021,26.3116,44090.0
2022-02-25 11:50:00,26.43,26.83,26.4,26.82,267282.0,26.3116,26.7098,26.2817,26.6999,267282.0
2022-02-25 12:00:00,26.82,26.86,26.65,26.7,155703.0,26.6999,26.7397,26.5306,26.5804,155703.0
2022-02-25 12:10:00,26.7,26.7,26.6,26.67,121101.0,26.5804,26.5804,26.4808,26.5505,121101.0
2022-02-25 12:20:00,26.67,26.68,26.56,26.68,69806.0,26.5505,26.5605,26.441,26.5605,69806.0
2022-02-25 12:30:00,26.68,26.69,26.62,26.66,40070.0,26.5605,26.5704,26.5008,26.5406,40070.0
2022-02-25 12:40:00,26.66,26.78,26.66,26.73,33513.0,26.5406,26.66,26.5406,26.6103,33513.0
2022-02-25 12:50:00,26.73,26.78,26.65,26.75,42113.0,26.6103,26.66,26.5306,26.6302,42113.0
2022-02-25 13:00:00,26.75,26.81,26.74,26.75,44123.0,26.6302,26.6899,26.6202,26.6302,44123.0
2022-02-25 13:10:00,26.76,26.76,26.65,26.75,42334.0,26.6401,26.6401,26.5306,26.6302,42334.0
2022-02-25 13:20:00,26.74,26.75,26.69,26.73,21699.0,26.6202,26.6302,26.5704,26.6103,21699.0
2022-02-25 13:30:00,26.74,26.8,26.74,26.79,33890.0,26.6202,26.6799,26.6202,26.67,33890.0
2022-02-25 13:40:00,26.8,26.88,26.8,26.86,46411.0,26.6799,26.7596,26.6799,26.7397,46411.0
2022-02-25 13:50:00,26.86,26.97,26.85,26.91,167549.0,26.7397,26.8492,26.7297,26.7895,167549.0
2022-02-25 14:00:00,26.91,26.99,26.85,26.96,149329.0,26.7895,26.8691,26.7297,26.8392,149329.0
2022-02-25 14:10:00,26.96,26.99,26.77,26.78,178355.0,26.8392,26.8691,26.6501,26.66,178355.0
2022-02-25 14:20:00,26.78,26.82,26.74,26.76,46988.0,26.66,26.6999,26.6202,26.6401,46988.0
2022-02-25 14:30:00,26.76,26.79,26.72,26.76,45711.0,26.6401,26.67,26.6003,26.6401,45711.0
2022-02-25 14:40:00,26.76,26.8,26.74,26.76,34651.0,26.6401,26.6799,26.6202,26.6401,34651.0
2022-02-25 14:50:00,26.75,26.79,26.72,26.77,57234.0,26.6302,26.67,26.6003,26.6501,57234.0
2022-02-25 15:00:00,26.78,26.8,26.74,26.74,114662.0,26.66,26.6799,26.6202,26.6202,114662.0
2022-02-25 15:10:00,26.74,26.82,26.69,26.81,50826.0,26.6202,26.6999,26.5704,26.6899,50826.0
2022-02-25 15:20:00,26.82,26.88,26.81,26.83,60821.0,26.6999,26.7596,26.6899,26.7098,60821.0
2022-02-25 15:30:00,26.83,26.96,26.81,26.95,153294.0,26.7098,26.8392,26.6899,26.8293,153294.0
2022-02-25 15:40:00,26.95,26.98,26.91,26.98,179084.0,26.8293,26.8591,26.7895,26.8591,179084.0
2022-02-25 15:50:00,26.98,27.0,26.9,26.96,332733.0,26.8591,26.8791,26.7795,26.8392,332733.0
2022-02-28 09:30:00,26.36,26.69,26.25,26.29,116293.0,26.2419,26.5704,26.1324,26.1722,116293.0
2022-02-28 09:40:00,26.29,26.4,26.15,26.28,127409.0,26.1722,26.2817,26.0329,26.1623,127409.0
2022-02-28 09:50:00,26.32,26.43,26.21,26.4,57326.0,26.2021,26.3116,26.0926,26.2817,57326.0
2022-02-28 10:00:00,26.4,26.43,26.23,26.23,44311.0,26.2817,26.3116,26.1125,26.1125,44311.0
2022-02-28 10:10:00,26.23,26.23,26.02,26.07,38720.0,26.1125,26.1125,25.9034,25.9532,38720.0
2022-02-28 10:20:00,26.08,26.31,26.08,26.29,48674.0,25.9632,26.1921,25.9632,26.1722,48674.0
2022-02-28 10:30:00,26.29,26.53,26.28,26.51,38284.0,26.1722,26.4112,26.1623,26.3912,38284.0
2022-02-28 10:40:00,26.51,26.55,26.46,26.51,42907.0,26.3912,26.4311,26.3415,26.3912,42907.0
2022-02-28 10:50:00,26.51,26.59,26.48,26.52,49132.0,26.3912,26.4709,26.3614,26.4012,49132.0
2022-02-28 11:00:00,26.52,26.57,26.47,26.51,35726.0,26.4012,26.451,26.3514,26.3912,35726.0
2022-02-28 11:10:00,26.51,26.54,26.43,26.48,38716.0,26.3912,26.4211,26.3116,26.3614,38716.0
2022-02-28 11:20:00,26.49,26.54,26.44,26.49,33170.0,26.3713,26.4211,26.3216,26.3713,33170.0
2022-02-28 11:30:00,26.48,26.57,26.47,26.53,39293.0,26.3614,26.451,26.3514,26.4112,39293.0
2022-02-28 11:40:00,26.54,26.55,26.43,26.45,31177.0,26.4211,26.4311,26.3116,26.3315,31177.0
2022-02-28 11:50:00,26.46,26.5,26.38,26.48,35356.0,26.3415,26.3813,26.2618,26.3614,35356.0
2022-02-28 12:00:00,26.46,26.48,26.26,26.29,31639.0,26.3415,26.3614,26.1424,26.1722,31639.0
2022-02-28 12:10:00,26.28,26.32,26.23,26.32,31642.0,26.1623,26.2021,26.1125,26.2021,31642.0
2022-02-28 12:20:00,26.3,26.34,26.23,26.24,17214.0,26.1822,26.222,26.1125,26.1225,17214.0
2022-02-28 12:30:00,26.24,26.28,26.11,26.11,32002.0,26.1225,26.1623,25.993,25.993,32002.0
2022-02-28 12:40:00,26.1,26.12,25.99,26.05,42624.0,25.9831,26.003,25.8736,25.9333,42624.0
2022-02-28 12:50:00,26.05,26.12,26.01,26.11,20771.0,25.9333,26.003,25.8935,25.993,20771.0
2022-02-28 13:00:00,26.1,26.19,26.1,26.18,26044.0,25.9831,26.0727,25.9831,26.0627,26044.0
2022-02-28 13:10:00,26.18,26.21,26.08,26.11,46183.0,26.0627,26.0926,25.9632,25.993,46183.0
2022-02-28 13:20:00,26.11,26.23,26.06,26.19,37322.0,25.993,26.1125,25.9433,26.0727,37322.0
2022-02-28 13:30:00,26.18,26.3,26.16,26.25,40624.0,26.0627,26.1822,26.0428,26.1324,40624.0
2022-02-28 13:40:00,26.25,26.25,26.14,26.21,43120.0,26.1324,26.1324,26.0229,26.0926,43120.0
2022-02-28 13:50:00,26.23,26.28,26.21,26.25,35803.0,26.1125,26.1623,26.0926,26.1324,35803.0
2022-02-28 14:00:00,26.24,26.24,26.02,26.02,44515.0,26.1225,26.1225,25.9034,25.9034,44515.0
2022-02-28 14:10:00,26.02,26.13,25.97,26.13,53542.0,25.9034,26.0129,25.8537,26.0129,53542.0
2022-02-28 14:20:00,26.13,26.13,26.0,26.02,38851.0,26.0129,26.0129,25.8835,25.9034,38851.0
2022-02-28 14:30:00,26.03,26.03,25.92,25.92,52435.0,25.9134,25.9134,25.8039,25.8039,52435.0
2022-02-28 14:40:00,25.93,25.99,25.85,25.89,161192.0,25.8138,25.8736,25.7342,25.774,161192.0
2022-02-28 14:50:00,25.89,25.94,25.84,25.91,72363.0,25.774,25.8238,25.7242,25.7939,72363.0
2022-02-28 15:00:00,25.91,25.92,25.86,25.89,87218.0,25.7939,25.8039,25.7442,25.774,87218.0
2022-02-28 15:10:00,25.89,25.9,25.83,25.89,61840.0,25.774,25.784,25.7143,25.774,61840.0
2022-02-28 15:20:00,25.89,26.03,25.85,25.86,279121.0,25.774,25.9134,25.7342,25.7442,279121.0
2022-02-28 15:30:00,25.86,25.86,25.71,25.8,170360.0,25.7442,25.7442,25.5948,25.6844,170360.0
2022-02-28 15:40:00,25.8,25.88,25.79,25.85,334417.0,25.6844,25.7641,25.6745,25.7342,334417.0
2022-02-28 15:50:00,25.85,25.92,25.79,25.8,1067412.0,25.7342,25.8039,25.6745,25.6844,1067412.0
2022-03-01 09:30:00,25.8,26.22,25.59,26.15,474730.0,25.6844,26.1025,25.4754,26.0329,474730.0
2022-03-01 09:40:00,26.16,26.45,26.09,26.3,249758.0,26.0428,26.3315,25.9731,26.1822,249758.0
2022-03-01 09:50:00,26.32,26.39,26.18,26.36,182313.0,26.2021,26.2718,26.0627,26.2419,182313.0
2022-03-01 10:00:00,26.37,26.47,26.28,26.45,125138.0,26.2519,26.3514,26.1623,26.3315,125138.0
2022-03-01 10:10:00,26.45,26.45,26.14,26.29,85954.0,26.3315,26.3315,26.0229,26.1722,85954.0
2022-03-01 10:20:00,26.3,26.42,26.3,26.37,65352.0,26.1822,26.3016,26.1822,26.2519,65352.0
2022-03-01 10:30:00,26.38,26.5,26.29,26.36,72494.0,26.2618,26.3813,26.1722,26.2419,72494.0
2022-03-01 10:40:00,26.36,26.36,26.13,26.14,47456.0,26.2419,26.2419,26.0129,26.0229,47456.0
2022-03-01 10:50:00,26.13,26.15,26.03,26.06,58485.0,26.0129,26.0329,25.9134,25.9433,58485.0
2022-03-01 11:00:00,26.06,26.11,26.04,26.07,86118.0,25.9433,25.993,25.9234,25.9532,86118.0
2022-03-01 11:10:00,26.08,26.11,26.04,26.05,71066.0,25.9632,25.993,25.9234,25.9333,71066.0
2022-03-01 11:20:00,26.05,26.1,26.01,26.03,74536.0,25.9333,25.9831,25.8935,25.9134,74536.0
2022-03-01 11:30:00,26.03,26.03,25.92,25.98,66622.0,25.9134,25.9134,25.8039,25.8636,66622.0
2022-03-01 11:40:00,25.98,26.04,25.95,26.01,40272.0,25.8636,25.9234,25.8338,25.8935,40272.0
2022-03-01 11:50:00,26.01,26.05,25.92,25.97,48925.0,25.8935,25.9333,25.8039,25.8537,48925.0
2022-03-01 12:00:00,25.96,26.01,25.91,25.94,62719.0,25.8437,25.8935,25.7939,25.8238,62719.0
2022-03-01 12:10:00,25.94,26.09,25.92,26.06,52763.0,25.8238,25.9731,25.8039,25.9433,52763.0
2022-03-01 12:20:00,26.07,26.08,25.98,26.0,36677.0,25.9532,25.9632,25.8636,25.8835,36677.0
2022-03-01 12:30:00,26.0,26.01,25.93,25.96,34506.0,25.8835,25.8935,25.8138,25.8437,34506.0
2022-03-01 12:40:00,25.97,26.05,25.95,26.01,46295.0,25.8537,25.9333,25.8338,25.8935,46295.0
2022-03-01 12:50:00,26.0,26.02,25.96,25.98,75686.0,25.8835,25.9034,25.8437,25.8636,75686.0
2022-03-01 13:00:00,25.98,26.01,25.93,25.97,55838.0,25.8636,25.8935,25.8138,25.8537,55838.0
2022-03-01 13:10:00,25.96,25.96,25.86,25.89,52192.0,25.8437,25.8437,25.7442,25.774,52192.0
2022-03-01 13:20:00,25.89,25.95,25.81,25.83,72223.0,25.774,25.8338,25.6944,25.7143,72223.0
2022-03-01 13:30:00,25.83,25.87,25.78,25.82,78919.0,25.7143,25.7541,25.6645,25.7043,78919.0
2022-03-01 13:40:00,25.82,25.88,25.76,25.82,67412.0,25.7043,25.7641,25.6446,25.7043,67412.0
2022-03-01 13:50:00,25.82,25.89,25.82,25.85,65241.0,25.7043,25.774,25.7043,25.7342,65241.0
2022-03-01 14:00:00,25.86,25.88,25.81,25.85,36908.0,25.7442,25.7641,25.6944,25.7342,36908.0
2022-03-01 14:10:00,25.84,25.94,25.77,25.92,46272.0,25.7242,25.8238,25.6546,25.8039,46272.0
2022-03-01 14:20:00,25.92,26.04,25.9,26.01,29709.0,25.8039,25.9234,25.784,25.8935,29709.0
2022-03-01 14:30:00,26.01,26.06,25.96,26.05,42758.0,25.8935,25.9433,25.8437,25.9333,42758.0
2022-03-01 14:40:00,26.05,26.09,25.94,25.96,83916.0,25.9333,25.9731,25.8238,25.8437,83916.0
2022-03-01 14:50:00,25.95,25.96,25.87,25.89,83333.0,25.8338,25.8437,25.7541,25.774,83333.0
2022-03-01 15:00:00,25.89,26.06,25.88,26.04,84920.0,25.774,25.9433,25.7641,25.9234,84920.0
2022-03-01 15:10:00,26.05,26.06,25.86,25.87,57509.0,25.9333,25.9433,25.7442,25.7541,57509.0
2022-03-01 15:20:00,25.87,25.89,25.77,25.78,56829.0,25.7541,25.774,25.6546,25.6645,56829.0
2022-03-01 15:30:00,25.78,25.81,25.73,25.76,111761.0,25.6645,25.6944,25.6147,25.6446,111761.0
2022-03-01 15:40:00,25.75,25.76,25.63,25.64,118994.0,25.6346,25.6446,25.5152,25.5251,118994.0
2022-03-01 15:50:00,25.64,25.8,25.63,25.79,428034.0,25.5251,25.6844,25.5152,25.6745,428034.0
2022-03-02 09:30:00,26.76,28.15,26.5,26.86,1038608.0,26.6401,28.0239,26.3813,26.7397,1038608.0
2022-03-02 09:40:00,26.84,27.43,26.73,27.38,388270.0,26.7198,27.3071,26.6103,27.2573,388270.0
2022-03-02 09:50:00,27.36,27.49,26.96,27.13,436133.0,27.2374,27.3669,26.8392,27.0085,436133.0
2022-03-02 10:00:00,27.13,27.2,26.79,26.82,270228.0,27.0085,27.0782,26.67,26.6999,270228.0
2022-03-02 10:10:00,26.84,27.14,26.77,27.04,267000.0,26.7198,27.0184,26.6501,26.9189,267000.0
2022-03-02 10:20:00,27.05,27.26,27.02,27.18,172921.0,26.9288,27.1379,26.899,27.0582,172921.0
2022-03-02 10:30:00,27.19,27.3,27.03,27.11,367003.0,27.0682,27.1777,26.9089,26.9886,367003.0
2022-03-02 10:40:00,27.12,27.21,27.06,27.12,101157.0,26.9985,27.0881,26.9388,26.9985,101157.0
2022-03-02 10:50:00,27.13,27.16,26.97,27.07,116804.0,27.0085,27.0383,26.8492,26.9487,116804.0
2022-03-02 11:00:00,27.08,27.6,27.07,27.59,140286.0,26.9587,27.4764,26.9487,27.4664,140286.0
2022-03-02 11:10:00,27.61,27.66,27.46,27.56,138571.0,27.4863,27.5361,27.337,27.4365,138571.0
2022-03-02 11:20:00,27.56,27.63,27.49,27.55,246941.0,27.4365,27.5062,27.3669,27.4266,246941.0
2022-03-02 11:30:00,27.56,27.66,27.5,27.52,146524.0,27.4365,27.5361,27.3768,27.3967,146524.0
2022-03-02 11:40:00,27.52,27.65,27.47,27.61,60496.0,27.3967,27.5261,27.3469,27.4863,60496.0
2022-03-02 11:50:00,27.62,27.75,27.55,27.68,330753.0,27.4963,27.6257,27.4266,27.556,330753.0
2022-03-02 12:00:00,27.67,27.73,27.63,27.7,77016.0,27.546,27.6058,27.5062,27.5759,77016.0
2022-03-02 12:10:00,27.71,27.84,27.69,27.78,93514.0,27.5859,27.7153,27.566,27.6556,93514.0
2022-03-02 12:20:00,27.78,27.79,27.63,27.72,65398.0,27.6556,27.6655,27.5062,27.5958,65398.0
2022-03-02 12:30:00,27.73,27.75,27.65,27.69,95259.0,27.6058,27.6257,27.5261,27.566,95259.0
2022-03-02 12:40:00,27.69,27.73,27.66,27.69,59413.0,27.566,27.6058,27.5361,27.566,59413.0
2022-03-02 12:50:00,27.68,27.82,27.64,27.82,57201.0,27.556,27.6954,27.5162,27.6954,57201.0
2022-03-02 13:00:00,27.83,28.02,27.82,27.97,131005.0,27.7053,27.8945,27.6954,27.8447,131005.0
2022-03-02 13:10:00,27.97,28.08,27.94,27.96,102249.0,27.8447,27.9542,27.8148,27.8347,102249.0
2022-03-02 13:20:00,27.95,27.99,27.91,27.91,38728.0,27.8248,27.8646,27.785,27.785,38728.0
2022-03-02 13:30:00,27.92,27.99,27.91,27.97,66302.0,27.7949,27.8646,27.785,27.8447,66302.0
2022-03-02 13:40:00,27.97,27.97,27.86,27.88,67915.0,27.8447,27.8447,27.7352,27.7551,67915.0
2022-03-02 13:50:00,27.89,27.94,27.88,27.94,50719.0,27.7651,27.8148,27.7551,27.8148,50719.0
2022-03-02 14:00:00,27.94,28.02,27.92,27.99,61027.0,27.8148,27.8945,27.7949,27.8646,61027.0
2022-03-02 14:10:00,27.99,28.01,27.91,27.94,73655.0,27.8646,27.8845,27.785,27.8148,73655.0
2022-03-02 14:20:00,27.94,27.97,27.81,27.84,72602.0,27.8148,27.8447,27.6854,27.7153,72602.0
2022-03-02 14:30:00,27.85,27.97,27.79,27.9,83174.0,27.7252,27.8447,27.6655,27.775,83174.0
2022-03-02 14:40:00,27.9,27.96,27.84,27.85,49065.0,27.775,27.8347,27.7153,27.7252,49065.0
2022-03-02 14:50:00,27.86,27.87,27.71,27.74,55615.0,27.7352,27.7452,27.5859,27.6157,55615.0
2022-03-02 15:00:00,27.74,27.79,27.7,27.77,73551.0,27.6157,27.6655,27.5759,27.6456,73551.0
2022-03-02 15:10:00,27.76,27.8,27.68,27.74,75263.0,27.6356,27.6755,27.556,27.6157,75263.0
2022-03-02 15:20:00,27.74,27.8,27.69,27.79,88718.0,27.6157,27.6755,27.566,27.6655,88718.0
2022-03-02 15:30:00,27.79,27.91,27.75,27.91,125071.0,27.6655,27.785,27.6257,27.785,125071.0
2022-03-02 15:40:00,27.9,27.96,27.87,27.93,273968.0,27.775,27.8347,27.7452,27.8049,273968.0
2022-03-02 15:50:00,27.93,28.01,27.84,27.87,824753.0,27.8049,27.8845,27.7153,27.7452,824753.0
2022-03-03 09:30:00,28.1,28.4,27.77,28.04,521745.0,27.9741,28.2728,27.6456,27.9144,521745.0
2022-03-03 09:40:00,28.03,28.03,27.44,27.52,222646.0,27.9044,27.9044,27.3171,27.3967,222646.0
2022-03-03 09:50:00,27.54,27.68,27.34,27.35,196955.0,27.4166,27.556,27.2175,27.2275,196955.0
2022-03-03 10:00:00,27.35,27.55,27.31,27.55,195762.0,27.2275,27.4266,27.1877,27.4266,195762.0
2022-03-03 10:10:00,27.53,27.56,27.17,27.18,200267.0,27.4067,27.4365,27.0483,27.0582,200267.0
2022-03-03 10:20:00,27.19,27.25,27.03,27.23,172295.0,27.0682,27.1279,26.9089,27.108,172295.0
2022-03-03 10:30:00,27.22,27.25,27.01,27.01,85262.0,27.0981,27.1279,26.889,26.889,85262.0
2022-03-03 10:40:00,27.02,27.08,26.84,26.89,145173.0,26.899,26.9587,26.7198,26.7695,145173.0
2022-03-03 10:50:00,26.88,26.91,26.72,26.72,321348.0,26.7596,26.7895,26.6003,26.6003,321348.0
2022-03-03 11:00:00,26.72,26.85,26.7,26.76,162131.0,26.6003,26.7297,26.5804,26.6401,162131.0
2022-03-03 11:10:00,26.75,26.78,26.63,26.67,91348.0,26.6302,26.66,26.5107,26.5505,91348.0
2022-03-03 11:20:00,26.68,26.73,26.65,26.66,133257.0,26.5605,26.6103,26.5306,26.5406,133257.0
2022-03-03 11:30:00,26.65,26.71,26.61,26.62,125455.0,26.5306,26.5903,26.4908,26.5008,125455.0
2022-03-03 11:40:00,26.62,26.71,26.6,26.61,246317.0,26.5008,26.5903,26.4808,26.4908,246317.0
2022-03-03 11:50:00,26.6,26.62,26.5,26.55,66463.0,26.4808,26.5008,26.3813,26.4311,66463.0
2022-03-03 12:00:00,26.55,26.59,26.51,26.58,77186.0,26.4311,26.4709,26.3912,26.4609,77186.0
2022-03-03 12:10:00,26.58,26.67,26.54,26.66,98232.0,26.4609,26.5505,26.4211,26.5406,98232.0
2022-03-03 12:20:00,26.65,26.67,26.58,26.61,50586.0,26.5306,26.5505,26.4609,26.4908,50586.0
2022-03-03 12:30:00,26.61,27.02,26.6,26.83,118639.0,26.4908,26.899,26.4808,26.7098,118639.0
2022-03-03 12:40:00,26.83,26.88,26.76,26.83,63248.0,26.7098,26.7596,26.6401,26.7098,63248.0
2022-03-03 12:50:00,26.82,26.86,26.78,26.83,38528.0,26.6999,26.7397,26.66,26.7098,38528.0
2022-03-03 13:00:00,26.83,26.91,26.81,26.87,32064.0,26.7098,26.7895,26.6899,26.7496,32064.0
2022-03-03 13:10:00,26.88,26.92,26.85,26.91,33277.0,26.7596,26.7994,26.7297,26.7895,33277.0
2022-03-03 13:20:00,26.9,26.91,26.8,26.82,51541.0,26.7795,26.7895,26.6799,26.6999,51541.0
2022-03-03 13:30:00,26.81,26.81,26.67,26.69,42243.0,26.6899,26.6899,26.5505,26.5704,42243.0
2022-03-03 13:40:00,26.69,26.77,26.6,26.74,234756.0,26.5704,26.6501,26.4808,26.6202,234756.0
2022-03-03 13:50:00,26.74,26.82,26.73,26.8,85489.0,26.6202,26.6999,26.6103,26.6799,85489.0
2022-03-03 14:00:00,26.79,26.83,26.76,26.79,76335.0,26.67,26.7098,26.6401,26.67,76335.0
2022-03-03 14:10:00,26.79,26.89,26.78,26.85,85564.0,26.67,26.7695,26.66,26.7297,85564.0
2022-03-03 14:20:00,26.84,26.88,26.8,26.86,136407.0,26.7198,26.7596,26.6799,26.7397,136407.0
2022-03-03 14:30:00,26.86,26.89,26.82,26.85,88963.0,26.7397,26.7695,26.6999,26.7297,88963.0
2022-03-03 14:40:00,26.85,26.85,26.73,26.74,76627.0,26.7297,26.7297,26.6103,26.6202,76627.0
2022-03-03 14:50:00,26.74,26.74,26.65,26.66,81490.0,26.6202,26.6202,26.5306,26.5406,81490.0
2022-03-03 15:00:00,26.66,26.68,26.58,26.64,97934.0,26.5406,26.5605,26.4609,26.5207,97934.0
2022-03-03 15:10:00,26.63,26.68,26.57,26.68,91378.0,26.5107,26.5605,26.451,26.5605,91378.0
2022-03-03 15:20:00,26.68,26.76,26.63,26.76,107103.0,26.5605,26.6401,26.5107,26.6401,107103.0
2022-03-03 15:30:00,26.76,26.79,26.71,26.78,221654.0,26.6401,26.67,26.5903,26.66,221654.0
2022-03-03 15:40:00,26.77,26.87,26.76,26.87,316330.0,26.6501,26.7496,26.6401,26.7496,316330.0
2022-03-03 15:50:00,26.87,27.05,26.85,26.95,787422.0,26.7496,26.9288,26.7297,26.8293,787422.0
2022-03-04 09:30:00,26.71,27.39,26.64,27.07,601933.0,26.5903,27.2673,26.5207,26.9487,601933.0
2022-03-04 09:40:00,27.05,27.05,26.45,26.46,180611.0,26.9288,26.9288,26.3315,26.3415,180611.0
2022-03-04 09:50:00,26.45,26.45,25.83,26.16,240837.0,26.3315,26.3315,25.7143,26.0428,240837.0
2022-03-04 10:00:00,26.19,26.38,25.98,26.04,155536.0,26.0727,26.2618,25.8636,25.9234,155536.0
2022-03-04 10:10:00,26.04,26.06,25.85,25.88,90677.0,25.9234,25.9433,25.7342,25.7641,90677.0
2022-03-04 10:20:00,25.87,26.01,25.8,25.9,167236.0,25.7541,25.8935,25.6844,25.784,167236.0
2022-03-04 10:30:00,25.9,25.98,25.77,25.82,108738.0,25.784,25.8636,25.6546,25.7043,108738.0
2022-03-04 10:40:00,25.81,25.87,25.74,25.77,95832.0,25.6944,25.7541,25.6247,25.6546,95832.0
2022-03-04 10:50:00,25.76,25.76,25.56,25.6,140965.0,25.6446,25.6446,25.4455,25.4853,140965.0
2022-03-04 11:00:00,25.6,25.66,25.5,25.51,100828.0,25.4853,25.5451,25.3858,25.3957,100828.0
2022-03-04 11:10:00,25.5,25.62,25.4,25.53,154422.0,25.3858,25.5052,25.2862,25.4156,154422.0
2022-03-04 11:20:00,25.53,25.67,25.51,25.52,92293.0,25.4156,25.555,25.3957,25.4057,92293.0
2022-03-04 11:30:00,25.53,25.53,25.14,25.24,152932.0,25.4156,25.4156,25.0274,25.1269,152932.0
2022-03-04 11:40:00,25.22,25.26,25.04,25.12,77511.0,25.107,25.1468,24.9278,25.0075,77511.0
2022-03-04 11:50:00,25.12,25.12,24.98,25.02,112082.0,25.0075,25.0075,24.8681,24.9079,112082.0
2022-03-04 12:00:00,25.02,25.1,24.99,25.1,53699.0,24.9079,24.9876,24.8781,24.9876,53699.0
2022-03-04 12:10:00,25.1,25.3,25.1,25.22,59985.0,24.9876,25.1867,24.9876,25.107,59985.0
2022-03-04 12:20:00,25.2,25.25,25.15,25.16,84370.0,25.0871,25.1369,25.0373,25.0473,84370.0
2022-03-04 12:30:00,25.15,25.16,25.02,25.1,48266.0,25.0373,25.0473,24.9079,24.9876,48266.0
2022-03-04 12:40:00,25.09,25.09,24.95,25.05,65616.0,24.9776,24.9776,24.8382,24.9378,65616.0
2022-03-04 12:50:00,25.05,25.08,24.96,24.97,129572.0,24.9378,24.9677,24.8482,24.8581,129572.0
2022-03-04 13:00:00,24.96,25.09,24.96,25.03,45193.0,24.8482,24.9776,24.8482,24.9179,45193.0
2022-03-04 13:10:00,25.03,25.03,24.87,24.92,77127.0,24.9179,24.9179,24.7586,24.8084,77127.0
2022-03-04 13:20:00,24.93,25.01,24.89,25.01,49392.0,24.8183,24.898,24.7785,24.898,49392.0
2022-03-04 13:30:00,25.01,25.12,25.0,25.07,57035.0,24.898,25.0075,24.888,24.9577,57035.0
2022-03-04 13:40:00,25.06,25.06,24.85,24.88,78934.0,24.9477,24.9477,24.7387,24.7685,78934.0
2022-03-04 13:50:00,24.89,24.91,24.8,24.82,44924.0,24.7785,24.7984,24.6889,24.7088,44924.0
2022-03-04 14:00:00,24.82,24.84,24.75,24.79,42688.0,24.7088,24.7287,24.6391,24.679,42688.0
2022-03-04 14:10:00,24.79,24.8,24.72,24.78,37757.0,24.679,24.6889,24.6093,24.669,37757.0
2022-03-04 14:20:00,24.77,24.87,24.76,24.83,43089.0,24.659,24.7586,24.6491,24.7188,43089.0
2022-03-04 14:30:00,24.83,24.88,24.8,24.86,50814.0,24.7188,24.7685,24.6889,24.7486,50814.0
2022-03-04 14:40:00,24.85,24.87,24.76,24.82,50631.0,24.7387,24.7586,24.6491,24.7088,50631.0
2022-03-04 14:50:00,24.81,24.88,24.81,24.85,78516.0,24.6989,24.7685,24.6989,24.7387,78516.0
2022-03-04 15:00:00,24.85,25.02,24.84,24.96,70987.0,24.7387,24.9079,24.7287,24.8482,70987.0
2022-03-04 15:10:00,24.96,25.05,24.95,25.04,101207.0,24.8482,24.9378,24.8382,24.9278,101207.0
2022-03-04 15:20:00,25.03,25.12,24.99,25.11,122818.0,24.9179,25.0075,24.8781,24.9975,122818.0
2022-03-04 15:30:00,25.1,25.12,24.88,24.91,224251.0,24.9876,25.0075,24.7685,24.7984,224251.0
2022-03-04 15:40:00,24.91,24.98,24.9,24.94,253790.0,24.7984,24.8681,24.7885,24.8283,253790.0
2022-03-04 15:50:00,24.95,25.05,24.94,25.02,520360.0,24.8382,24.9378,24.8283,24.9079,520360.0
2022-03-07 09:30:00,24.0,24.37,23.86,24.14,541184.0,23.8925,24.2608,23.7531,24.0319,541184.0
2022-03-07 09:40:00,24.15,24.17,23.39,23.41,305521.0,24.0418,24.0617,23.2852,23.3051,305521.0
2022-03-07 09:50:00,23.41,23.52,22.88,22.94,473908.0,23.3051,23.4146,22.7775,22.8372,473908.0
2022-03-07 10:00:00,22.94,23.32,22.94,22.98,212590.0,22.8372,23.2155,22.8372,22.8771,212590.0
2022-03-07 10:10:00,22.97,23.01,22.73,22.73,173885.0,22.8671,22.9069,22.6282,22.6282,173885.0
2022-03-07 10:20:00,22.72,22.87,22.7,22.77,190928.0,22.6182,22.7676,22.5983,22.668,190928.0
2022-03-07 10:30:00,22.77,23.01,22.74,22.82,184570.0,22.668,22.9069,22.6381,22.7178,184570.0
2022-03-07 10:40:00,22.81,22.89,22.61,22.68,270480.0,22.7078,22.7875,22.5087,22.5784,270480.0
2022-03-07 10:50:00,22.68,22.8,22.53,22.72,226104.0,22.5784,22.6979,22.4291,22.6182,226104.0
2022-03-07 11:00:00,22.71,22.85,22.53,22.72,141343.0,22.6083,22.7476,22.4291,22.6182,141343.0
2022-03-07 11:10:00,22.72,22.76,22.68,22.73,129206.0,22.6182,22.658,22.5784,22.6282,129206.0
2022-03-07 11:20:00,22.72,22.76,22.69,22.71,182940.0,22.6182,22.658,22.5884,22.6083,182940.0
2022-03-07 11:30:00,22.71,22.71,22.55,22.59,215159.0,22.6083,22.6083,22.449,22.4888,215159.0
2022-03-07 11:40:00,22.57,22.9,22.5,22.87,343524.0,22.4689,22.7974,22.3992,22.7676,343524.0
2022-03-07 11:50:00,22.86,22.92,22.75,22.86,169545.0,22.7576,22.8173,22.6481,22.7576,169545.0
2022-03-07 12:00:00,22.86,22.89,22.77,22.89,86950.0,22.7576,22.7875,22.668,22.7875,86950.0
2022-03-07 12:10:00,22.89,22.99,22.85,22.93,233284.0,22.7875,22.887,22.7476,22.8273,233284.0
2022-03-07 12:20:00,22.93,23.0,22.72,22.8,80520.0,22.8273,22.897,22.6182,22.6979,80520.0
2022-03-07 12:30:00,22.79,22.87,22.74,22.84,358953.0,22.6879,22.7676,22.6381,22.7377,358953.0
2022-03-07 12:40:00,22.84,22.96,22.8,22.89,84196.0,22.7377,22.8571,22.6979,22.7875,84196.0
2022-03-07 12:50:00,22.89,23.03,22.87,22.94,164970.0,22.7875,22.9268,22.7676,22.8372,164970.0
2022-03-07 13:00:00,22.93,23.0,22.75,22.75,175646.0,22.8273,22.897,22.6481,22.6481,175646.0
2022-03-07 13:10:00,22.75,22.8,22.69,22.76,136216.0,22.6481,22.6979,22.5884,22.658,136216.0
2022-03-07 13:20:00,22.76,22.76,22.51,22.66,121747.0,22.658,22.658,22.4092,22.5585,121747.0
2022-03-07 13:30:00,22.65,22.71,22.64,22.68,149993.0,22.5485,22.6083,22.5386,22.5784,149993.0
2022-03-07 13:40:00,22.68,22.78,22.66,22.75,111156.0,22.5784,22.678,22.5585,22.6481,111156.0
2022-03-07 13:50:00,22.75,22.79,22.67,22.68,135314.0,22.6481,22.6879,22.5684,22.5784,135314.0
2022-03-07 14:00:00,22.68,22.7,22.59,22.7,96531.0,22.5784,22.5983,22.4888,22.5983,96531.0
2022-03-07 14:10:00,22.7,22.77,22.69,22.76,106631.0,22.5983,22.668,22.5884,22.658,106631.0
2022-03-07 14:20:00,22.76,22.76,22.65,22.69,110164.0,22.658,22.658,22.5485,22.5884,110164.0
2022-03-07 14:30:00,22.69,22.72,22.65,22.67,126109.0,22.5884,22.6182,22.5485,22.5684,126109.0
2022-03-07 14:40:00,22.67,22.68,22.5,22.51,111541.0,22.5684,22.5784,22.3992,22.4092,111541.0
2022-03-07 14:50:00,22.51,22.58,22.44,22.55,129609.0,22.4092,22.4789,22.3395,22.449,129609.0
2022-03-07 15:00:00,22.56,22.59,22.47,22.47,182118.0,22.4589,22.4888,22.3693,22.3693,182118.0
2022-03-07 15:10:00,22.47,22.54,22.3,22.48,625917.0,22.3693,22.439,22.2001,22.3793,625917.0
2022-03-07 15:20:00,22.48,22.57,22.31,22.37,198189.0,22.3793,22.4689,22.2101,22.2698,198189.0
2022-03-07 15:30:00,22.36,22.37,22.25,22.29,204882.0,22.2598,22.2698,22.1503,22.1901,204882.0
2022-03-07 15:40:00,22.29,22.37,22.22,22.33,307018.0,22.1901,22.2698,22.1205,22.23,307018.0
2022-03-07 15:50:00,22.33,22.33,22.16,22.19,836211.0,22.23,22.23,22.0607,22.0906,836211.0
2022-03-08 09:30:00,22.48,22.52,21.9,22.01,388373.0,22.3793,22.4191,21.8019,21.9114,388373.0
2022-03-08 09:40:00,21.98,22.29,21.87,21.94,367813.0,21.8815,22.1901,21.772,21.8417,367813.0
2022-03-08 09:50:00,21.93,22.01,21.6,21.6,199599.0,21.8318,21.9114,21.5032,21.5032,199599.0
2022-03-08 10:00:00,21.6,21.72,21.57,21.72,150746.0,21.5032,21.6227,21.4734,21.6227,150746.0
2022-03-08 10:10:00,21.73,22.43,21.72,22.43,206711.0,21.6327,22.3295,21.6227,22.3295,206711.0
2022-03-08 10:20:00,22.42,22.5,22.28,22.3,81890.0,22.3196,22.3992,22.1802,22.2001,81890.0
2022-03-08 10:30:00,22.29,22.4,22.16,22.34,143010.0,22.1901,22.2997,22.0607,22.2399,143010.0
2022-03-08 10:40:00,22.38,22.76,22.36,22.76,105157.0,22.2797,22.658,22.2598,22.658,105157.0
2022-03-08 10:50:00,22.75,22.84,22.67,22.67,134732.0,22.6481,22.7377,22.5684,22.5684,134732.0
2022-03-08 11:00:00,22.68,22.7,22.56,22.66,69202.0,22.5784,22.5983,22.4589,22.5585,69202.0
2022-03-08 11:10:00,22.66,22.69,22.55,22.61,62283.0,22.5585,22.5884,22.449,22.5087,62283.0
2022-03-08 11:20:00,22.61,22.65,22.51,22.61,86450.0,22.5087,22.5485,22.4092,22.5087,86450.0
2022-03-08 11:30:00,22.61,22.61,22.4,22.46,64028.0,22.5087,22.5087,22.2997,22.3594,64028.0
2022-03-08 11:40:00,22.47,22.58,22.38,22.57,47988.0,22.3693,22.4789,22.2797,22.4689,47988.0
2022-03-08 11:50:00,22.57,22.73,22.57,22.69,113184.0,22.4689,22.6282,22.4689,22.5884,113184.0
2022-03-08 12:00:00,22.69,23.03,22.62,22.99,129874.0,22.5884,22.9268,22.5187,22.887,129874.0
2022-03-08 12:10:00,23.0,23.27,22.98,23.21,92340.0,22.897,23.1658,22.8771,23.106,92340.0
2022-03-08 12:20:00,23.21,23.34,23.09,23.19,73790.0,23.106,23.2354,22.9866,23.0861,73790.0
2022-03-08 12:30:00,23.2,23.34,23.11,23.33,69012.0,23.0961,23.2354,23.0065,23.2255,69012.0
2022-03-08 12:40:00,23.33,23.35,23.24,23.29,71128.0,23.2255,23.2454,23.1359,23.1857,71128.0
2022-03-08 12:50:00,23.28,23.41,23.18,23.38,73228.0,23.1757,23.3051,23.0762,23.2753,73228.0
2022-03-08 13:00:00,23.38,23.48,23.38,23.44,56891.0,23.2753,23.3748,23.2753,23.335,56891.0
2022-03-08 13:10:00,23.45,23.58,23.41,23.55,104316.0,23.345,23.4744,23.3051,23.4445,104316.0
2022-03-08 13:20:00,23.54,23.54,23.19,23.2,70661.0,23.4345,23.4345,23.0861,23.0961,70661.0
2022-03-08 13:30:00,23.19,23.19,22.98,23.02,59747.0,23.0861,23.0861,22.8771,22.9169,59747.0
2022-03-08 13:40:00,23.03,23.06,22.93,22.93,49504.0,22.9268,22.9567,22.8273,22.8273,49504.0
2022-03-08 13:50:00,22.93,22.99,22.83,22.86,52998.0,22.8273,22.887,22.7277,22.7576,52998.0
2022-03-08 14:00:00,22.87,22.9,22.76,22.83,59364.0,22.7676,22.7974,22.658,22.7277,59364.0
2022-03-08 14:10:00,22.82,22.84,22.73,22.79,45250.0,22.7178,22.7377,22.6282,22.6879,45250.0
2022-03-08 14:20:00,22.79,22.95,22.69,22.94,43230.0,22.6879,22.8472,22.5884,22.8372,43230.0
2022-03-08 14:30:00,22.93,22.99,22.83,22.93,46671.0,22.8273,22.887,22.7277,22.8273,46671.0
2022-03-08 14:40:00,22.93,22.95,22.86,22.92,65616.0,22.8273,22.8472,22.7576,22.8173,65616.0
2022-03-08 14:50:00,22.92,22.97,22.85,22.92,95063.0,22.8173,22.8671,22.7476,22.8173,95063.0
2022-03-08 15:00:00,22.91,23.06,22.9,23.03,91050.0,22.8074,22.9567,22.7974,22.9268,91050.0
2022-03-08 15:10:00,23.03,23.03,22.94,23.01,103562.0,22.9268,22.9268,22.8372,22.9069,103562.0
2022-03-08 15:20:00,23.01,23.05,22.93,22.94,102058.0,22.9069,22.9467,22.8273,22.8372,102058.0
2022-03-08 15:30:00,22.94,23.02,22.87,23.02,298742.0,22.8372,22.9169,22.7676,22.9169,298742.0
2022-03-08 15:40:00,23.01,23.05,22.92,22.96,231850.0,22.9069,22.9467,22.8173,22.8571,231850.0
2022-03-08 15:50:00,22.95,23.02,22.87,22.9,696938.0,22.8472,22.9169,22.7676,22.7974,696938.0
2022-03-09 09:30:00,23.77,24.41,23.77,24.11,433827.0,23.6635,24.3007,23.6635,24.002,433827.0
2022-03-09 09:40:00,24.13,24.28,23.91,24.09,303656.0,24.0219,24.1712,23.8029,23.9821,303656.0
2022-03-09 09:50:00,24.1,24.16,23.85,24.1,238607.0,23.992,24.0518,23.7432,23.992,238607.0
2022-03-09 10:00:00,24.13,24.46,24.07,24.37,170851.0,24.0219,24.3504,23.9622,24.2608,170851.0
2022-03-09 10:10:00,24.36,24.48,24.25,24.43,113891.0,24.2509,24.3703,24.1414,24.3206,113891.0
2022-03-09 10:20:00,24.42,24.64,24.41,24.6,124930.0,24.3106,24.5296,24.3007,24.4898,124930.0
2022-03-09 10:30:00,24.59,24.71,24.51,24.68,79494.0,24.4798,24.5993,24.4002,24.5694,79494.0
2022-03-09 10:40:00,24.68,24.7,24.44,24.47,138564.0,24.5694,24.5894,24.3305,24.3604,138564.0
2022-03-09 10:50:00,24.47,24.54,24.44,24.5,74429.0,24.3604,24.4301,24.3305,24.3902,74429.0
2022-03-09 11:00:00,24.5,24.52,24.28,24.28,81176.0,24.3902,24.4102,24.1712,24.1712,81176.0
2022-03-09 11:10:00,24.29,24.31,24.04,24.13,126611.0,24.1812,24.2011,23.9323,24.0219,126611.0
2022-03-09 11:20:00,24.14,24.22,24.09,24.17,60547.0,24.0319,24.1115,23.9821,24.0617,60547.0
2022-03-09 11:30:00,24.19,24.39,24.13,24.38,58816.0,24.0816,24.2807,24.0219,24.2708,58816.0
2022-03-09 11:40:00,24.36,24.42,24.31,24.38,72823.0,24.2509,24.3106,24.2011,24.2708,72823.0
2022-03-09 11:50:00,24.37,24.41,24.33,24.39,52064.0,24.2608,24.3007,24.221,24.2807,52064.0
2022-03-09 12:00:00,24.4,24.45,24.3,24.33,57966.0,24.2907,24.3405,24.1911,24.221,57966.0
2022-03-09 12:10:00,24.33,24.38,24.28,24.29,49662.0,24.221,24.2708,24.1712,24.1812,49662.0
2022-03-09 12:20:00,24.28,24.31,24.19,24.2,38730.0,24.1712,24.2011,24.0816,24.0916,38730.0
2022-03-09 12:30:00,24.2,24.32,24.14,24.31,54575.0,24.0916,24.2111,24.0319,24.2011,54575.0
2022-03-09 12:40:00,24.29,24.32,24.24,24.32,41720.0,24.1812,24.2111,24.1314,24.2111,41720.0
2022-03-09 12:50:00,24.33,24.33,24.22,24.26,29198.0,24.221,24.221,24.1115,24.1513,29198.0
2022-03-09 13:00:00,24.25,24.25,24.04,24.12,55720.0,24.1414,24.1414,23.9323,24.012,55720.0
2022-03-09 13:10:00,24.1,24.17,24.09,24.12,34053.0,23.992,24.0617,23.9821,24.012,34053.0
2022-03-09 13:20:00,24.12,24.2,24.12,24.16,29378.0,24.012,24.0916,24.012,24.0518,29378.0
2022-03-09 13:30:00,24.17,24.18,24.07,24.09,58804.0,24.0617,24.0717,23.9622,23.9821,58804.0
2022-03-09 13:40:00,24.11,24.12,24.01,24.05,59785.0,24.002,24.012,23.9024,23.9423,59785.0
2022-03-09 13:50:00,24.04,24.1,24.02,24.03,62406.0,23.9323,23.992,23.9124,23.9224,62406.0
2022-03-09 14:00:00,24.03,24.11,24.02,24.03,93755.0,23.9224,24.002,23.9124,23.9224,93755.0
2022-03-09 14:10:00,24.03,24.09,24.01,24.05,95824.0,23.9224,23.9821,23.9024,23.9423,95824.0
2022-03-09 14:20:00,24.05,24.12,24.05,24.11,50007.0,23.9423,24.012,23.9423,24.002,50007.0
2022-03-09 14:30:00,24.11,24.24,24.11,24.22,51899.0,24.002,24.1314,24.002,24.1115,51899.0
2022-03-09 14:40:00,24.21,24.27,24.18,24.25,69389.0,24.1015,24.1613,24.0717,24.1414,69389.0
2022-03-09 14:50:00,24.25,24.27,24.19,24.23,54834.0,24.1414,24.1613,24.0816,24.1215,54834.0
2022-03-09 15:00:00,24.24,24.28,24.22,24.28,69054.0,24.1314,24.1712,24.1115,24.1712,69054.0
2022-03-09 15:10:00,24.28,24.34,24.27,24.3,129515.0,24.1712,24.231,24.1613,24.1911,129515.0
2022-03-09 15:20:00,24.29,24.29,24.06,24.09,63546.0,24.1812,24.1812,23.9522,23.9821,63546.0
2022-03-09 15:30:00,24.09,24.14,23.97,23.98,127973.0,23.9821,24.0319,23.8626,23.8726,127973.0
2022-03-09 15:40:00,23.97,24.1,23.96,24.06,152561.0,23.8626,23.992,23.8527,23.9522,152561.0
2022-03-09 15:50:00,24.06,24.15,24.02,24.15,313932.0,23.9522,24.0418,23.9124,24.0418,313932.0
2022-03-10 09:30:00,22.52,22.77,21.04,21.07,1135386.0,22.4191,22.668,20.9457,20.9756,1135386.0
2022-03-10 09:40:00,21.08,21.34,20.88,21.03,774791.0,20.9856,21.2444,20.7865,20.9358,774791.0
2022-03-10 09:50:00,21.04,22.38,21.04,22.37,440305.0,20.9457,22.2797,20.9457,22.2698,440305.0
2022-03-10 10:00:00,22.37,22.37,22.0,22.19,584368.0,22.2698,22.2698,21.9014,22.0906,584368.0
2022-03-10 10:10:00,22.18,22.26,21.56,21.87,383764.0,22.0806,22.1603,21.4634,21.772,383764.0
2022-03-10 10:20:00,21.86,21.88,21.26,21.27,262784.0,21.7621,21.782,21.1648,21.1747,262784.0
2022-03-10 10:30:00,21.27,21.36,21.07,21.24,232235.0,21.1747,21.2643,20.9756,21.1449,232235.0
2022-03-10 10:40:00,21.23,21.34,21.01,21.07,567428.0,21.1349,21.2444,20.9159,20.9756,567428.0
2022-03-10 10:50:00,21.07,21.23,20.99,21.0,1266575.0,20.9756,21.1349,20.896,20.9059,1266575.0
2022-03-10 11:00:00,21.0,21.18,20.92,21.1,432085.0,20.9059,21.0851,20.8263,21.0055,432085.0
2022-03-10 11:10:00,21.08,21.08,20.93,21.0,87501.0,20.9856,20.9856,20.8362,20.9059,87501.0
2022-03-10 11:20:00,20.99,21.04,20.87,20.98,133511.0,20.896,20.9457,20.7765,20.886,133511.0
2022-03-10 11:30:00,20.98,21.1,20.96,21.07,145404.0,20.886,21.0055,20.8661,20.9756,145404.0
2022-03-10 11:40:00,21.07,21.16,20.91,21.1,161842.0,20.9756,21.0652,20.8163,21.0055,161842.0
2022-03-10 11:50:00,21.1,21.3,21.06,21.3,143328.0,21.0055,21.2046,20.9657,21.2046,143328.0
2022-03-10 12:00:00,21.29,21.35,21.19,21.24,88083.0,21.1946,21.2544,21.0951,21.1449,88083.0
2022-03-10 12:10:00,21.25,21.29,21.21,21.22,85731.0,21.1548,21.1946,21.115,21.1249,85731.0
2022-03-10 12:20:00,21.21,21.32,21.14,21.14,74986.0,21.115,21.2245,21.0453,21.0453,74986.0
2022-03-10 12:30:00,21.14,21.16,21.0,21.03,86871.0,21.0453,21.0652,20.9059,20.9358,86871.0
2022-03-10 12:40:00,21.03,21.05,20.87,20.92,145475.0,20.9358,20.9557,20.7765,20.8263,145475.0
2022-03-10 12:50:00,20.91,20.95,20.67,20.68,167105.0,20.8163,20.8562,20.5774,20.5874,167105.0
2022-03-10 13:00:00,20.68,20.68,20.5,20.67,201510.0,20.5874,20.5874,20.4082,20.5774,201510.0
2022-03-10 13:10:00,20.67,20.78,20.64,20.77,144400.0,20.5774,20.6869,20.5475,20.677,144400.0
2022-03-10 13:20:00,20.76,20.87,20.74,20.81,155164.0,20.667,20.7765,20.6471,20.7168,155164.0
2022-03-10 13:30:00,20.81,20.86,20.79,20.82,92213.0,20.7168,20.7666,20.6969,20.7267,92213.0
2022-03-10 13:40:00,20.82,20.95,20.79,20.94,127145.0,20.7267,20.8562,20.6969,20.8462,127145.0
2022-03-10 13:50:00,20.94,20.94,20.87,20.89,63847.0,20.8462,20.8462,20.7765,20.7964,63847.0
2022-03-10 14:00:00,20.9,21.09,20.88,21.0,112269.0,20.8064,20.9955,20.7865,20.9059,112269.0
2022-03-10 14:10:00,21.0,21.02,20.92,21.02,68755.0,20.9059,20.9258,20.8263,20.9258,68755.0
2022-03-10 14:20:00,21.02,21.08,21.0,21.05,68057.0,20.9258,20.9856,20.9059,20.9557,68057.0
2022-03-10 14:30:00,21.06,21.14,21.02,21.14,90849.0,20.9657,21.0453,20.9258,21.0453,90849.0
2022-03-10 14:40:00,21.14,21.3,21.13,21.28,194383.0,21.0453,21.2046,21.0353,21.1847,194383.0
2022-03-10 14:50:00,21.28,21.3,21.2,21.21,184159.0,21.1847,21.2046,21.105,21.115,184159.0
2022-03-10 15:00:00,21.21,21.23,20.89,20.94,301353.0,21.115,21.1349,20.7964,20.8462,301353.0
2022-03-10 15:10:00,20.94,21.05,20.92,20.99,308592.0,20.8462,20.9557,20.8263,20.896,308592.0
2022-03-10 15:20:00,20.99,21.14,20.94,21.14,218459.0,20.896,21.0453,20.8462,21.0453,218459.0
2022-03-10 15:30:00,21.14,21.22,21.08,21.1,249877.0,21.0453,21.1249,20.9856,21.0055,249877.0
2022-03-10 15:40:00,21.11,21.23,21.08,21.19,422752.0,21.0154,21.1349,20.9856,21.0951,422752.0
2022-03-10 15:50:00,21.18,21.34,21.18,21.23,740997.0,21.0851,21.2444,21.0851,21.1349,740997.0
2022-03-11 09:30:00,21.56,21.66,20.7,20.8,536190.0,21.4634,21.563,20.6073,20.7068,536190.0
2022-03-11 09:40:00,20.83,21.06,20.49,20.5,492387.0,20.7367,20.9657,20.3982,20.4082,492387.0
2022-03-11 09:50:00,20.51,20.55,19.8,19.86,747508.0,20.4181,20.4579,19.7113,19.771,747508.0
2022-03-11 10:00:00,19.85,19.9,19.56,19.6,464355.0,19.7611,19.8109,19.4724,19.5122,464355.0
2022-03-11 10:10:00,19.6,19.84,19.51,19.59,511398.0,19.5122,19.7511,19.4226,19.5022,511398.0
2022-03-11 10:20:00,19.59,19.66,19.54,19.55,417072.0,19.5022,19.5719,19.4525,19.4624,417072.0
2022-03-11 10:30:00,19.55,19.95,19.54,19.91,322594.0,19.4624,19.8606,19.4525,19.8208,322594.0
2022-03-11 10:40:00,19.9,20.32,19.84,20.1,727227.0,19.8109,20.229,19.7511,20.01,727227.0
2022-03-11 10:50:00,20.09,20.13,19.93,19.94,332477.0,20.0,20.0398,19.8407,19.8507,332477.0
2022-03-11 11:00:00,19.94,20.05,19.71,19.92,349758.0,19.8507,19.9602,19.6217,19.8308,349758.0
2022-03-11 11:10:00,19.92,20.0,19.84,19.93,279248.0,19.8308,19.9104,19.7511,19.8407,279248.0
2022-03-11 11:20:00,19.93,20.05,19.92,20.01,144245.0,19.8407,19.9602,19.8308,19.9204,144245.0
2022-03-11 11:30:00,20.01,20.05,19.79,19.81,231112.0,19.9204,19.9602,19.7013,19.7213,231112.0
2022-03-11 11:40:00,19.81,19.91,19.68,19.85,172020.0,19.7213,19.8208,19.5918,19.7611,172020.0
2022-03-11 11:50:00,19.85,19.98,19.81,19.95,222483.0,19.7611,19.8905,19.7213,19.8606,222483.0
2022-03-11 12:00:00,19.95,19.95,19.77,19.78,215030.0,19.8606,19.8606,19.6814,19.6914,215030.0
2022-03-11 12:10:00,19.78,19.8,19.7,19.77,285493.0,19.6914,19.7113,19.6118,19.6814,285493.0
2022-03-11 12:20:00,19.77,19.82,19.72,19.79,264352.0,19.6814,19.7312,19.6317,19.7013,264352.0
2022-03-11 12:30:00,19.78,20.0,19.76,20.0,198221.0,19.6914,19.9104,19.6715,19.9104,198221.0
2022-03-11 12:40:00,20.0,20.06,19.86,19.91,177728.0,19.9104,19.9701,19.771,19.8208,177728.0
2022-03-11 12:50:00,19.92,20.0,19.79,20.0,172388.0,19.8308,19.9104,19.7013,19.9104,172388.0
2022-03-11 13:00:00,20.0,20.05,19.82,19.86,147662.0,19.9104,19.9602,19.7312,19.771,147662.0
2022-03-11 13:10:00,19.86,19.88,19.79,19.81,130119.0,19.771,19.7909,19.7013,19.7213,130119.0
2022-03-11 13:20:00,19.8,19.84,19.79,19.83,130710.0,19.7113,19.7511,19.7013,19.7412,130710.0
2022-03-11 13:30:00,19.82,19.83,19.73,19.74,219111.0,19.7312,19.7412,19.6416,19.6516,219111.0
2022-03-11 13:40:00,19.73,19.74,19.69,19.74,135555.0,19.6416,19.6516,19.6018,19.6516,135555.0
2022-03-11 13:50:00,19.73,19.76,19.66,19.75,226199.0,19.6416,19.6715,19.5719,19.6615,226199.0
2022-03-11 14:00:00,19.75,19.79,19.7,19.73,171510.0,19.6615,19.7013,19.6118,19.6416,171510.0
2022-03-11 14:10:00,19.73,19.77,19.61,19.62,208592.0,19.6416,19.6814,19.5222,19.5321,208592.0
2022-03-11 14:20:00,19.61,19.72,19.56,19.72,156694.0,19.5222,19.6317,19.4724,19.6317,156694.0
2022-03-11 14:30:00,19.71,19.81,19.69,19.77,114636.0,19.6217,19.7213,19.6018,19.6814,114636.0
2022-03-11 14:40:00,19.76,19.77,19.65,19.77,218461.0,19.6715,19.6814,19.562,19.6814,218461.0
2022-03-11 14:50:00,19.77,19.79,19.54,19.56,215421.0,19.6814,19.7013,19.4525,19.4724,215421.0
2022-03-11 15:00:00,19.56,19.57,19.5,19.51,100679.0,19.4724,19.4823,19.4126,19.4226,100679.0
2022-03-11 15:10:00,19.5,19.57,19.44,19.46,220092.0,19.4126,19.4823,19.3529,19.3728,220092.0
2022-03-11 15:20:00,19.45,19.58,19.43,19.58,185916.0,19.3629,19.4923,19.343,19.4923,185916.0
2022-03-11 15:30:00,19.57,19.58,19.51,19.55,224570.0,19.4823,19.4923,19.4226,19.4624,224570.0
2022-03-11 15:40:00,19.55,19.63,19.52,19.55,511038.0,19.4624,19.5421,19.4326,19.4624,511038.0
2022-03-11 15:50:00,19.56,19.57,19.36,19.36,713162.0,19.4724,19.4823,19.2733,19.2733,713162.0
2022-03-14 09:30:00,17.13,17.35,14.29,15.79,1573993.0,17.0533,17.2723,14.226,15.7193,1573993.0
2022-03-14 09:40:00,15.79,16.85,15.44,16.79,759308.0,15.7193,16.7745,15.3708,16.7148,759308.0
2022-03-14 09:50:00,16.79,17.09,16.1,16.62,908151.0,16.7148,17.0134,16.0279,16.5455,908151.0
2022-03-14 10:00:00,16.61,17.18,16.4,17.02,546888.0,16.5356,17.103,16.3265,16.9438,546888.0
2022-03-14 10:10:00,17.02,17.9,16.94,17.76,881108.0,16.9438,17.8198,16.8641,17.6804,881108.0
2022-03-14 10:20:00,17.76,18.47,17.73,18.21,1260820.0,17.6804,18.3873,17.6506,18.1284,1260820.0
2022-03-14 10:30:00,18.2,18.2,17.35,17.4,816420.0,18.1185,18.1185,17.2723,17.3221,816420.0
2022-03-14 10:40:00,17.4,17.63,17.25,17.51,599331.0,17.3221,17.551,17.1727,17.4316,599331.0
2022-03-14 10:50:00,17.52,17.76,17.48,17.7,579560.0,17.4415,17.6804,17.4017,17.6207,579560.0
2022-03-14 11:00:00,17.7,17.76,17.46,17.52,379034.0,17.6207,17.6804,17.3818,17.4415,379034.0
2022-03-14 11:10:00,17.51,17.8,17.49,17.77,464091.0,17.4316,17.7203,17.4117,17.6904,464091.0
2022-03-14 11:20:00,17.77,17.77,17.56,17.66,595152.0,17.6904,17.6904,17.4813,17.5809,595152.0
2022-03-14 11:30:00,17.67,17.7,17.48,17.57,218968.0,17.5908,17.6207,17.4017,17.4913,218968.0
2022-03-14 11:40:00,17.57,17.63,17.4,17.6,553031.0,17.4913,17.551,17.3221,17.5212,553031.0
2022-03-14 11:50:00,17.6,17.66,17.41,17.65,429396.0,17.5212,17.5809,17.332,17.5709,429396.0
2022-03-14 12:00:00,17.65,17.8,17.61,17.74,290244.0,17.5709,17.7203,17.5311,17.6605,290244.0
2022-03-14 12:10:00,17.74,17.96,17.74,17.79,251922.0,17.6605,17.8795,17.6605,17.7103,251922.0
2022-03-14 12:20:00,17.79,17.88,17.76,17.87,329587.0,17.7103,17.7999,17.6804,17.7899,329587.0
2022-03-14 12:30:00,17.86,17.91,17.72,17.75,299587.0,17.78,17.8298,17.6406,17.6705,299587.0
2022-03-14 12:40:00,17.74,17.81,17.6,17.66,185961.0,17.6605,17.7302,17.5212,17.5809,185961.0
2022-03-14 12:50:00,17.67,17.67,17.49,17.5,496752.0,17.5908,17.5908,17.4117,17.4216,496752.0
2022-03-14 13:00:00,17.5,17.53,17.41,17.46,556024.0,17.4216,17.4515,17.332,17.3818,556024.0
2022-03-14 13:10:00,17.46,17.5,17.37,17.44,288950.0,17.3818,17.4216,17.2922,17.3619,288950.0
2022-03-14 13:20:00,17.43,17.55,17.38,17.54,230309.0,17.3519,17.4714,17.3021,17.4614,230309.0
2022-03-14 13:30:00,17.54,17.6,17.27,17.28,465200.0,17.4614,17.5212,17.1926,17.2026,465200.0
2022-03-14 13:40:00,17.29,17.41,17.28,17.35,312908.0,17.2125,17.332,17.2026,17.2723,312908.0
2022-03-14 13:50:00,17.35,17.46,17.33,17.36,224772.0,17.2723,17.3818,17.2524,17.2822,224772.0
2022-03-14 14:00:00,17.36,17.39,17.34,17.37,218059.0,17.2822,17.3121,17.2623,17.2922,218059.0
2022-03-14 14:10:00,17.37,17.38,17.12,17.13,325479.0,17.2922,17.3021,17.0433,17.0533,325479.0
2022-03-14 14:20:00,17.13,17.19,17.04,17.04,281749.0,17.0533,17.113,16.9637,16.9637,281749.0
2022-03-14 14:30:00,17.05,17.1,17.01,17.03,249542.0,16.9736,17.0234,16.9338,16.9537,249542.0
2022-03-14 14:40:00,17.02,17.06,16.95,16.97,218351.0,16.9438,16.9836,16.8741,16.894,218351.0
2022-03-14 14:50:00,16.96,17.0,16.86,16.99,439780.0,16.884,16.9238,16.7845,16.9139,439780.0
2022-03-14 15:00:00,16.98,17.19,16.95,17.09,270542.0,16.9039,17.113,16.8741,17.0134,270542.0
2022-03-14 15:10:00,17.07,17.2,17.06,17.19,322328.0,16.9935,17.123,16.9836,17.113,322328.0
2022-03-14 15:20:00,17.19,17.19,16.87,16.89,419636.0,17.113,17.113,16.7944,16.8143,419636.0
2022-03-14 15:30:00,16.9,17.01,16.87,16.96,297678.0,16.8243,16.9338,16.7944,16.884,297678.0
2022-03-14 15:40:00,16.96,17.0,16.87,16.93,622340.0,16.884,16.9238,16.7944,16.8542,622340.0
2022-03-14 15:50:00,16.93,17.0,16.73,16.73,1292971.0,16.8542,16.9238,16.6551,16.6551,1292971.0
2022-03-15 09:30:00,15.93,16.36,15.31,16.19,2023970.0,15.8586,16.2867,15.2414,16.1175,2023970.0
2022-03-15 09:40:00,16.19,16.3,15.63,15.77,674824.0,16.1175,16.227,15.56,15.6994,674824.0
2022-03-15 09:50:00,15.77,16.28,15.76,16.07,704778.0,15.6994,16.2071,15.6894,15.998,704778.0
2022-03-15 10:00:00,16.07,16.79,16.07,16.73,589515.0,15.998,16.7148,15.998,16.6551,589515.0
2022-03-15 10:10:00,16.75,17.79,16.75,17.69,843442.0,16.675,17.7103,16.675,17.6108,843442.0
2022-03-15 10:20:00,17.69,18.18,17.58,18.13,749415.0,17.6108,18.0986,17.5012,18.0488,749415.0
2022-03-15 10:30:00,18.13,18.43,18.02,18.19,497810.0,18.0488,18.3474,17.9393,18.1085,497810.0
2022-03-15 10:40:00,18.19,18.53,17.92,18.4,348361.0,18.1085,18.447,17.8397,18.3176,348361.0
2022-03-15 10:50:00,18.4,18.46,18.21,18.27,367124.0,18.3176,18.3773,18.1284,18.1882,367124.0
2022-03-15 11:00:00,18.26,18.43,17.89,17.92,284221.0,18.1782,18.3474,17.8099,17.8397,284221.0
2022-03-15 11:10:00,17.92,18.04,17.56,17.69,183039.0,17.8397,17.9592,17.4813,17.6108,183039.0
2022-03-15 11:20:00,17.68,17.74,17.52,17.55,134185.0,17.6008,17.6605,17.4415,17.4714,134185.0
2022-03-15 11:30:00,17.56,17.82,17.51,17.51,152326.0,17.4813,17.7402,17.4316,17.4316,152326.0
2022-03-15 11:40:00,17.52,17.6,17.41,17.57,136053.0,17.4415,17.5212,17.332,17.4913,136053.0
2022-03-15 11:50:00,17.57,17.86,17.55,17.66,170548.0,17.4913,17.78,17.4714,17.5809,170548.0
2022-03-15 12:00:00,17.66,17.83,17.6,17.8,111534.0,17.5809,17.7501,17.5212,17.7203,111534.0
2022-03-15 12:10:00,17.8,17.84,17.71,17.79,146529.0,17.7203,17.7601,17.6307,17.7103,146529.0
2022-03-15 12:20:00,17.78,17.8,17.6,17.61,131393.0,17.7004,17.7203,17.5212,17.5311,131393.0
2022-03-15 12:30:00,17.61,17.79,17.59,17.78,120885.0,17.5311,17.7103,17.5112,17.7004,120885.0
2022-03-15 12:40:00,17.79,17.83,17.58,17.6,148411.0,17.7103,17.7501,17.5012,17.5212,148411.0
2022-03-15 12:50:00,17.6,17.67,17.57,17.65,120864.0,17.5212,17.5908,17.4913,17.5709,120864.0
2022-03-15 13:00:00,17.65,17.67,17.54,17.65,93192.0,17.5709,17.5908,17.4614,17.5709,93192.0
2022-03-15 13:10:00,17.65,17.77,17.62,17.66,100438.0,17.5709,17.6904,17.5411,17.5809,100438.0
2022-03-15 13:20:00,17.66,17.9,17.6,17.71,212673.0,17.5809,17.8198,17.5212,17.6307,212673.0
2022-03-15 13:30:00,17.7,17.78,17.66,17.67,141772.0,17.6207,17.7004,17.5809,17.5908,141772.0
2022-03-15 13:40:00,17.67,17.68,17.53,17.55,99267.0,17.5908,17.6008,17.4515,17.4714,99267.0
2022-03-15 13:50:00,17.55,17.68,17.54,17.63,72023.0,17.4714,17.6008,17.4614,17.551,72023.0
2022-03-15 14:00:00,17.63,17.72,17.61,17.66,91380.0,17.551,17.6406,17.5311,17.5809,91380.0
2022-03-15 14:10:00,17.66,17.81,17.64,17.66,115269.0,17.5809,17.7302,17.561,17.5809,115269.0
2022-03-15 14:20:00,17.67,17.77,17.65,17.72,90450.0,17.5908,17.6904,17.5709,17.6406,90450.0
2022-03-15 14:30:00,17.72,17.87,17.67,17.84,181671.0,17.6406,17.7899,17.5908,17.7601,181671.0
2022-03-15 14:40:00,17.84,18.14,17.78,18.09,174936.0,17.7601,18.0587,17.7004,18.009,174936.0
2022-03-15 14:50:00,18.1,18.11,17.99,18.01,149959.0,18.0189,18.0289,17.9094,17.9293,149959.0
2022-03-15 15:00:00,18.02,18.02,17.88,17.96,206466.0,17.9393,17.9393,17.7999,17.8795,206466.0
2022-03-15 15:10:00,17.97,18.19,17.97,18.16,133102.0,17.8895,18.1085,17.8895,18.0787,133102.0
2022-03-15 15:20:00,18.16,18.3,18.15,18.23,213884.0,18.0787,18.218,18.0687,18.1483,213884.0
2022-03-15 15:30:00,18.23,18.39,18.23,18.39,266235.0,18.1483,18.3076,18.1483,18.3076,266235.0
2022-03-15 15:40:00,18.39,18.4,18.08,18.17,356267.0,18.3076,18.3176,17.999,18.0886,356267.0
2022-03-15 15:50:00,18.16,18.38,18.1,18.18,878259.0,18.0787,18.2977,18.0189,18.0986,878259.0
2022-03-16 09:30:00,22.68,24.71,22.2,22.45,2035148.0,22.5784,24.5993,22.1006,22.3494,2035148.0
2022-03-16 09:40:00,22.47,23.32,22.31,23.23,785389.0,22.3693,23.2155,22.2101,23.1259,785389.0
2022-03-16 09:50:00,23.23,23.4,22.5,22.66,699514.0,23.1259,23.2952,22.3992,22.5585,699514.0
2022-03-16 10:00:00,22.64,22.98,22.64,22.96,462714.0,22.5386,22.8771,22.5386,22.8571,462714.0
2022-03-16 10:10:00,22.96,23.55,22.91,23.38,674417.0,22.8571,23.4445,22.8074,23.2753,674417.0
2022-03-16 10:20:00,23.36,23.76,23.33,23.71,808576.0,23.2554,23.6536,23.2255,23.6038,808576.0
2022-03-16 10:30:00,23.71,23.98,23.44,23.58,733205.0,23.6038,23.8726,23.335,23.4744,733205.0
2022-03-16 10:40:00,23.59,23.67,22.91,22.93,438423.0,23.4843,23.564,22.8074,22.8273,438423.0
2022-03-16 10:50:00,22.91,23.29,22.89,23.18,300975.0,22.8074,23.1857,22.7875,23.0762,300975.0
2022-03-16 11:00:00,23.18,23.5,22.89,22.97,489305.0,23.0762,23.3947,22.7875,22.8671,489305.0
2022-03-16 11:10:00,22.96,23.21,22.91,23.05,205059.0,22.8571,23.106,22.8074,22.9467,205059.0
2022-03-16 11:20:00,23.06,23.12,22.74,22.75,321400.0,22.9567,23.0164,22.6381,22.6481,321400.0
2022-03-16 11:30:00,22.75,22.94,22.61,22.62,214588.0,22.6481,22.8372,22.5087,22.5187,214588.0
2022-03-16 11:40:00,22.62,22.62,22.09,22.14,339536.0,22.5187,22.5187,21.991,22.0408,339536.0
2022-03-16 11:50:00,22.14,22.3,22.08,22.13,299386.0,22.0408,22.2001,21.9811,22.0309,299386.0
2022-03-16 12:00:00,22.13,22.15,21.44,21.46,431863.0,22.0309,22.0508,21.344,21.3639,431863.0
2022-03-16 12:10:00,21.46,22.16,21.45,22.03,460042.0,21.3639,22.0607,21.3539,21.9313,460042.0
2022-03-16 12:20:00,22.04,22.12,21.96,22.05,307604.0,21.9413,22.0209,21.8616,21.9512,307604.0
2022-03-16 12:30:00,22.05,22.06,21.8,22.03,293064.0,21.9512,21.9612,21.7023,21.9313,293064.0
2022-03-16 12:40:00,22.02,22.2,21.93,21.98,161424.0,21.9214,22.1006,21.8318,21.8815,161424.0
2022-03-16 12:50:00,21.98,22.41,21.98,22.4,153185.0,21.8815,22.3096,21.8815,22.2997,153185.0
2022-03-16 13:00:00,22.41,22.53,22.3,22.33,207968.0,22.3096,22.4291,22.2001,22.23,207968.0
2022-03-16 13:10:00,22.33,22.34,22.21,22.27,133922.0,22.23,22.2399,22.1105,22.1702,133922.0
2022-03-16 13:20:00,22.27,22.51,22.25,22.49,176322.0,22.1702,22.4092,22.1503,22.3893,176322.0
2022-03-16 13:30:00,22.49,22.83,22.49,22.76,192557.0,22.3893,22.7277,22.3893,22.658,192557.0
2022-03-16 13:40:00,22.76,22.78,22.46,22.53,151411.0,22.658,22.678,22.3594,22.4291,151411.0
2022-03-16 13:50:00,22.52,22.54,22.35,22.44,116517.0,22.4191,22.439,22.2499,22.3395,116517.0
2022-03-16 14:00:00,22.4,22.4,21.93,21.94,128228.0,22.2997,22.2997,21.8318,21.8417,128228.0
2022-03-16 14:10:00,21.93,22.11,21.78,22.09,201040.0,21.8318,22.011,21.6824,21.991,201040.0
2022-03-16 14:20:00,22.09,22.15,21.98,22.05,185144.0,21.991,22.0508,21.8815,21.9512,185144.0
2022-03-16 14:30:00,22.04,22.27,21.76,22.25,192104.0,21.9413,22.1702,21.6625,22.1503,192104.0
2022-03-16 14:40:00,22.24,23.01,22.19,22.88,311573.0,22.1404,22.9069,22.0906,22.7775,311573.0
2022-03-16 14:50:00,22.88,23.55,22.88,23.43,442011.0,22.7775,23.4445,22.7775,23.325,442011.0
2022-03-16 15:00:00,23.44,23.5,23.09,23.29,585645.0,23.335,23.3947,22.9866,23.1857,585645.0
2022-03-16 15:10:00,23.28,23.54,23.27,23.53,298691.0,23.1757,23.4345,23.1658,23.4246,298691.0
2022-03-16 15:20:00,23.55,23.56,23.21,23.45,305950.0,23.4445,23.4545,23.106,23.345,305950.0
2022-03-16 15:30:00,23.44,23.44,23.1,23.29,260790.0,23.335,23.335,22.9965,23.1857,260790.0
2022-03-16 15:40:00,23.29,23.57,23.22,23.51,395204.0,23.1857,23.4644,23.116,23.4047,395204.0
2022-03-16 15:50:00,23.51,23.56,23.31,23.34,1192818.0,23.4047,23.4545,23.2056,23.2354,1192818.0
2022-03-17 09:30:00,22.07,22.8,21.81,22.25,620274.0,21.9711,22.6979,21.7123,22.1503,620274.0
2022-03-17 09:40:00,22.29,22.36,21.72,21.72,413431.0,22.1901,22.2598,21.6227,21.6227,413431.0
2022-03-17 09:50:00,21.73,22.43,21.55,22.43,348067.0,21.6327,22.3295,21.4535,22.3295,348067.0
2022-03-17 10:00:00,22.43,22.62,21.95,22.62,296262.0,22.3295,22.5187,21.8517,22.5187,296262.0
2022-03-17 10:10:00,22.62,22.72,22.11,22.16,270688.0,22.5187,22.6182,22.011,22.0607,270688.0
2022-03-17 10:20:00,22.17,22.37,22.08,22.21,159235.0,22.0707,22.2698,21.9811,22.1105,159235.0
2022-03-17 10:30:00,22.22,22.22,21.85,21.89,149724.0,22.1205,22.1205,21.7521,21.7919,149724.0
2022-03-17 10:40:00,21.9,21.96,21.74,21.86,162396.0,21.8019,21.8616,21.6426,21.7621,162396.0
2022-03-17 10:50:00,21.87,21.88,21.53,21.54,190661.0,21.772,21.782,21.4336,21.4435,190661.0
2022-03-17 11:00:00,21.53,21.74,21.42,21.7,217004.0,21.4336,21.6426,21.324,21.6028,217004.0
2022-03-17 11:10:00,21.71,21.86,21.65,21.86,116692.0,21.6127,21.7621,21.553,21.7621,116692.0
2022-03-17 11:20:00,21.85,21.88,21.69,21.71,114985.0,21.7521,21.782,21.5928,21.6127,114985.0
2022-03-17 11:30:00,21.71,21.88,21.68,21.83,103654.0,21.6127,21.782,21.5829,21.7322,103654.0
2022-03-17 11:40:00,21.84,21.87,21.74,21.77,109307.0,21.7422,21.772,21.6426,21.6725,109307.0
2022-03-17 11:50:00,21.77,21.89,21.67,21.86,102612.0,21.6725,21.7919,21.5729,21.7621,102612.0
2022-03-17 12:00:00,21.87,22.1,21.87,22.05,93356.0,21.772,22.001,21.772,21.9512,93356.0
2022-03-17 12:10:00,22.05,22.05,21.79,21.8,100040.0,21.9512,21.9512,21.6924,21.7023,100040.0
2022-03-17 12:20:00,21.81,21.86,21.77,21.81,83547.0,21.7123,21.7621,21.6725,21.7123,83547.0
2022-03-17 12:30:00,21.81,21.86,21.73,21.81,126958.0,21.7123,21.7621,21.6327,21.7123,126958.0
2022-03-17 12:40:00,21.81,21.96,21.77,21.81,131833.0,21.7123,21.8616,21.6725,21.7123,131833.0
2022-03-17 12:50:00,21.82,21.98,21.75,21.96,156611.0,21.7223,21.8815,21.6526,21.8616,156611.0
2022-03-17 13:00:00,21.96,21.96,21.78,21.79,105127.0,21.8616,21.8616,21.6824,21.6924,105127.0
2022-03-17 13:10:00,21.8,21.94,21.74,21.94,112315.0,21.7023,21.8417,21.6426,21.8417,112315.0
2022-03-17 13:20:00,21.94,22.12,21.91,22.09,91024.0,21.8417,22.0209,21.8119,21.991,91024.0
2022-03-17 13:30:00,22.08,22.11,22.02,22.05,66124.0,21.9811,22.011,21.9214,21.9512,66124.0
2022-03-17 13:40:00,22.05,22.12,22.01,22.12,122812.0,21.9512,22.0209,21.9114,22.0209,122812.0
2022-03-17 13:50:00,22.12,22.18,22.1,22.15,99580.0,22.0209,22.0806,22.001,22.0508,99580.0
2022-03-17 14:00:00,22.14,22.16,22.06,22.15,76462.0,22.0408,22.0607,21.9612,22.0508,76462.0
2022-03-17 14:10:00,22.16,22.35,22.15,22.33,210767.0,22.0607,22.2499,22.0508,22.23,210767.0
2022-03-17 14:20:00,22.33,22.42,22.29,22.29,149837.0,22.23,22.3196,22.1901,22.1901,149837.0
2022-03-17 14:30:00,22.3,22.38,22.28,22.36,163917.0,22.2001,22.2797,22.1802,22.2598,163917.0
2022-03-17 14:40:00,22.36,22.39,22.29,22.36,113992.0,22.2598,22.2897,22.1901,22.2598,113992.0
2022-03-17 14:50:00,22.36,22.42,22.32,22.38,103065.0,22.2598,22.3196,22.22,22.2797,103065.0
2022-03-17 15:00:00,22.38,22.45,22.34,22.38,160136.0,22.2797,22.3494,22.2399,22.2797,160136.0
2022-03-17 15:10:00,22.38,22.38,22.2,22.26,150255.0,22.2797,22.2797,22.1006,22.1603,150255.0
2022-03-17 15:20:00,22.26,22.27,22.08,22.08,186999.0,22.1603,22.1702,21.9811,21.9811,186999.0
2022-03-17 15:30:00,22.08,22.11,22.01,22.03,218622.0,21.9811,22.011,21.9114,21.9313,218622.0
2022-03-17 15:40:00,22.03,22.07,21.99,22.05,484286.0,21.9313,21.9711,21.8915,21.9512,484286.0
2022-03-17 15:50:00,22.05,22.33,22.04,22.31,914436.0,21.9512,22.23,21.9413,22.2101,914436.0
2022-03-18 09:30:00,22.27,22.93,22.01,22.77,238392.0,22.1702,22.8273,21.9114,22.668,238392.0
2022-03-18 09:40:00,22.76,22.8,22.49,22.67,259343.0,22.658,22.6979,22.3893,22.5684,259343.0
2022-03-18 09:50:00,22.66,23.09,22.61,23.07,226094.0,22.5585,22.9866,22.5087,22.9667,226094.0
2022-03-18 10:00:00,23.09,24.06,23.06,24.02,413279.0,22.9866,23.9522,22.9567,23.9124,413279.0
2022-03-18 10:10:00,23.99,24.11,23.77,23.83,232059.0,23.8825,24.002,23.6635,23.7233,232059.0
2022-03-18 10:20:00,23.8,23.93,23.57,23.61,184930.0,23.6934,23.8228,23.4644,23.5042,184930.0
2022-03-18 10:30:00,23.61,23.62,23.13,23.19,246207.0,23.5042,23.5142,23.0264,23.0861,246207.0
2022-03-18 10:40:00,23.19,23.46,23.09,23.29,181689.0,23.0861,23.3549,22.9866,23.1857,181689.0
2022-03-18 10:50:00,23.28,23.52,23.17,23.51,152073.0,23.1757,23.4146,23.0662,23.4047,152073.0
2022-03-18 11:00:00,23.52,23.81,23.44,23.5,205597.0,23.4146,23.7033,23.335,23.3947,205597.0
2022-03-18 11:10:00,23.49,23.72,23.45,23.7,139026.0,23.3848,23.6137,23.345,23.5938,139026.0
2022-03-18 11:20:00,23.69,23.69,23.46,23.6,98371.0,23.5839,23.5839,23.3549,23.4943,98371.0
2022-03-18 11:30:00,23.61,23.82,23.6,23.7,111795.0,23.5042,23.7133,23.4943,23.5938,111795.0
2022-03-18 11:40:00,23.71,23.76,23.59,23.75,117765.0,23.6038,23.6536,23.4843,23.6436,117765.0
2022-03-18 11:50:00,23.76,23.82,23.65,23.76,97153.0,23.6536,23.7133,23.5441,23.6536,97153.0
2022-03-18 12:00:00,23.76,23.96,23.75,23.84,157042.0,23.6536,23.8527,23.6436,23.7332,157042.0
2022-03-18 12:10:00,23.85,24.07,23.83,24.07,155184.0,23.7432,23.9622,23.7233,23.9622,155184.0
2022-03-18 12:20:00,24.07,24.22,24.06,24.16,134251.0,23.9622,24.1115,23.9522,24.0518,134251.0
2022-03-18 12:30:00,24.15,24.29,24.06,24.24,171799.0,24.0418,24.1812,23.9522,24.1314,171799.0
2022-03-18 12:40:00,24.24,24.24,23.82,23.87,208785.0,24.1314,24.1314,23.7133,23.7631,208785.0
2022-03-18 12:50:00,23.89,24.02,23.81,23.92,79131.0,23.783,23.9124,23.7033,23.8128,79131.0
2022-03-18 13:00:00,23.92,23.97,23.69,23.71,110133.0,23.8128,23.8626,23.5839,23.6038,110133.0
2022-03-18 13:10:00,23.7,23.84,23.68,23.75,103750.0,23.5938,23.7332,23.5739,23.6436,103750.0
2022-03-18 13:20:00,23.75,24.01,23.72,23.96,67168.0,23.6436,23.9024,23.6137,23.8527,67168.0
2022-03-18 13:30:00,23.95,23.97,23.81,23.84,122641.0,23.8427,23.8626,23.7033,23.7332,122641.0
2022-03-18 13:40:00,23.84,23.85,23.67,23.83,129456.0,23.7332,23.7432,23.564,23.7233,129456.0
2022-03-18 13:50:00,23.83,23.91,23.75,23.85,90894.0,23.7233,23.8029,23.6436,23.7432,90894.0
2022-03-18 14:00:00,23.84,23.84,23.62,23.64,116954.0,23.7332,23.7332,23.5142,23.5341,116954.0
2022-03-18 14:10:00,23.64,23.64,23.53,23.56,109063.0,23.5341,23.5341,23.4246,23.4545,109063.0
2022-03-18 14:20:00,23.55,23.55,23.16,23.33,284914.0,23.4445,23.4445,23.0563,23.2255,284914.0
2022-03-18 14:30:00,23.32,23.47,23.23,23.47,101388.0,23.2155,23.3649,23.1259,23.3649,101388.0
2022-03-18 14:40:00,23.47,23.47,23.34,23.39,65130.0,23.3649,23.3649,23.2354,23.2852,65130.0
2022-03-18 14:50:00,23.38,23.41,23.2,23.23,152564.0,23.2753,23.3051,23.0961,23.1259,152564.0
2022-03-18 15:00:00,23.22,23.32,23.18,23.31,119133.0,23.116,23.2155,23.0762,23.2056,119133.0
2022-03-18 15:10:00,23.31,23.36,23.19,23.21,113323.0,23.2056,23.2554,23.0861,23.106,113323.0
2022-03-18 15:20:00,23.21,23.26,23.08,23.13,186257.0,23.106,23.1558,22.9766,23.0264,186257.0
2022-03-18 15:30:00,23.14,23.28,23.08,23.1,188099.0,23.0363,23.1757,22.9766,22.9965,188099.0
2022-03-18 15:40:00,23.09,23.17,23.05,23.09,215330.0,22.9866,23.0662,22.9467,22.9866,215330.0
2022-03-18 15:50:00,23.09,23.38,23.06,23.22,1148790.0,22.9866,23.2753,22.9567,23.116,1148790.0
2022-03-21 09:30:00,22.0,22.62,21.76,22.05,423632.0,21.9014,22.5187,21.6625,21.9512,423632.0
2022-03-21 09:40:00,22.06,22.2,21.62,21.73,309321.0,21.9612,22.1006,21.5232,21.6327,309321.0
2022-03-21 09:50:00,21.73,21.95,21.47,21.82,179850.0,21.6327,21.8517,21.3738,21.7223,179850.0
2022-03-21 10:00:00,21.8,21.83,21.33,21.37,869593.0,21.7023,21.7322,21.2344,21.2743,869593.0
2022-03-21 10:10:00,21.38,21.49,21.06,21.12,267905.0,21.2842,21.3937,20.9657,21.0254,267905.0
2022-03-21 10:20:00,21.11,21.36,21.0,21.08,300057.0,21.0154,21.2643,20.9059,20.9856,300057.0
2022-03-21 10:30:00,21.07,21.45,21.03,21.4,177976.0,20.9756,21.3539,20.9358,21.3041,177976.0
2022-03-21 10:40:00,21.42,21.86,21.42,21.84,231600.0,21.324,21.7621,21.324,21.7422,231600.0
2022-03-21 10:50:00,21.84,21.94,21.69,21.8,177720.0,21.7422,21.8417,21.5928,21.7023,177720.0
2022-03-21 11:00:00,21.78,21.82,21.55,21.69,98615.0,21.6824,21.7223,21.4535,21.5928,98615.0
2022-03-21 11:10:00,21.7,22.08,21.7,21.94,170036.0,21.6028,21.9811,21.6028,21.8417,170036.0
2022-03-21 11:20:00,21.93,22.09,21.89,22.05,125627.0,21.8318,21.991,21.7919,21.9512,125627.0
2022-03-21 11:30:00,22.04,22.05,21.89,21.97,137807.0,21.9413,21.9512,21.7919,21.8716,137807.0
2022-03-21 11:40:00,21.97,21.98,21.88,21.91,129248.0,21.8716,21.8815,21.782,21.8119,129248.0
2022-03-21 11:50:00,21.92,21.95,21.84,21.91,114283.0,21.8218,21.8517,21.7422,21.8119,114283.0
2022-03-21 12:00:00,21.92,21.92,21.79,21.92,67449.0,21.8218,21.8218,21.6924,21.8218,67449.0
2022-03-21 12:10:00,21.92,21.94,21.86,21.92,106996.0,21.8218,21.8417,21.7621,21.8218,106996.0
2022-03-21 12:20:00,21.91,22.15,21.91,22.14,76574.0,21.8119,22.0508,21.8119,22.0408,76574.0
2022-03-21 12:30:00,22.15,22.17,21.84,21.94,112341.0,22.0508,22.0707,21.7422,21.8417,112341.0
2022-03-21 12:40:00,21.94,22.29,21.92,22.27,58039.0,21.8417,22.1901,21.8218,22.1702,58039.0
2022-03-21 12:50:00,22.26,22.28,22.04,22.07,57838.0,22.1603,22.1802,21.9413,21.9711,57838.0
2022-03-21 13:00:00,22.06,22.16,22.03,22.13,75767.0,21.9612,22.0607,21.9313,22.0309,75767.0
2022-03-21 13:10:00,22.14,22.2,22.06,22.06,69316.0,22.0408,22.1006,21.9612,21.9612,69316.0
2022-03-21 13:20:00,22.05,22.09,21.99,22.05,67123.0,21.9512,21.991,21.8915,21.9512,67123.0
2022-03-21 13:30:00,22.04,22.26,22.02,22.11,112575.0,21.9413,22.1603,21.9214,22.011,112575.0
2022-03-21 13:40:00,22.11,22.21,22.07,22.2,52876.0,22.011,22.1105,21.9711,22.1006,52876.0
2022-03-21 13:50:00,22.21,22.33,22.2,22.33,87682.0,22.1105,22.23,22.1006,22.23,87682.0
2022-03-21 14:00:00,22.33,22.4,22.25,22.39,61659.0,22.23,22.2997,22.1503,22.2897,61659.0
2022-03-21 14:10:00,22.38,22.53,22.34,22.53,103236.0,22.2797,22.4291,22.2399,22.4291,103236.0
2022-03-21 14:20:00,22.54,22.71,22.51,22.64,142926.0,22.439,22.6083,22.4092,22.5386,142926.0
2022-03-21 14:30:00,22.65,22.67,22.35,22.35,86332.0,22.5485,22.5684,22.2499,22.2499,86332.0
2022-03-21 14:40:00,22.35,22.43,22.29,22.4,93994.0,22.2499,22.3295,22.1901,22.2997,93994.0
2022-03-21 14:50:00,22.41,22.52,22.35,22.48,109796.0,22.3096,22.4191,22.2499,22.3793,109796.0
2022-03-21 15:00:00,22.47,22.59,22.45,22.58,125211.0,22.3693,22.4888,22.3494,22.4789,125211.0
2022-03-21 15:10:00,22.58,22.59,22.43,22.45,238781.0,22.4789,22.4888,22.3295,22.3494,238781.0
2022-03-21 15:20:00,22.45,22.52,22.44,22.52,57563.0,22.3494,22.4191,22.3395,22.4191,57563.0
2022-03-21 15:30:00,22.53,22.56,22.42,22.48,108759.0,22.4291,22.4589,22.3196,22.3793,108759.0
2022-03-21 15:40:00,22.48,22.55,22.4,22.45,167821.0,22.3793,22.449,22.2997,22.3494,167821.0
2022-03-21 15:50:00,22.46,22.59,22.44,22.53,575568.0,22.3594,22.4888,22.3395,22.4291,575568.0
2022-03-22 09:30:00,23.72,25.0,23.61,24.55,717478.0,23.6137,24.888,23.5042,24.44,717478.0
2022-03-22 09:40:00,24.55,24.62,23.52,23.75,404143.0,24.44,24.5097,23.4146,23.6436,404143.0
2022-03-22 09:50:00,23.79,24.13,23.62,23.81,398083.0,23.6834,24.0219,23.5142,23.7033,398083.0
2022-03-22 10:00:00,23.82,24.22,23.79,24.01,221517.0,23.7133,24.1115,23.6834,23.9024,221517.0
2022-03-22 10:10:00,23.99,24.17,23.92,24.09,180136.0,23.8825,24.0617,23.8128,23.9821,180136.0
2022-03-22 10:20:00,24.1,24.34,23.95,24.14,268546.0,23.992,24.231,23.8427,24.0319,268546.0
2022-03-22 10:30:00,24.13,24.33,23.91,24.3,202077.0,24.0219,24.221,23.8029,24.1911,202077.0
2022-03-22 10:40:00,24.29,24.41,24.08,24.31,228773.0,24.1812,24.3007,23.9721,24.2011,228773.0
2022-03-22 10:50:00,24.3,24.44,24.23,24.23,155245.0,24.1911,24.3305,24.1215,24.1215,155245.0
2022-03-22 11:00:00,24.23,24.23,23.96,24.07,239165.0,24.1215,24.1215,23.8527,23.9622,239165.0
2022-03-22 11:10:00,24.07,24.13,23.89,23.93,185907.0,23.9622,24.0219,23.783,23.8228,185907.0
2022-03-22 11:20:00,23.93,24.01,23.69,23.93,155656.0,23.8228,23.9024,23.5839,23.8228,155656.0
2022-03-22 11:30:00,23.92,23.92,23.76,23.82,141227.0,23.8128,23.8128,23.6536,23.7133,141227.0
2022-03-22 11:40:00,23.85,24.05,23.84,23.99,195839.0,23.7432,23.9423,23.7332,23.8825,195839.0
2022-03-22 11:50:00,24.0,24.07,23.93,23.93,80409.0,23.8925,23.9622,23.8228,23.8228,80409.0
2022-03-22 12:00:00,23.94,24.12,23.88,24.12,134002.0,23.8328,24.012,23.773,24.012,134002.0
2022-03-22 12:10:00,24.14,24.2,24.02,24.06,107443.0,24.0319,24.0916,23.9124,23.9522,107443.0
2022-03-22 12:20:00,24.06,24.06,23.95,23.99,94400.0,23.9522,23.9522,23.8427,23.8825,94400.0
2022-03-22 12:30:00,23.98,24.01,23.83,23.99,210131.0,23.8726,23.9024,23.7233,23.8825,210131.0
2022-03-22 12:40:00,23.98,24.02,23.94,24.0,100242.0,23.8726,23.9124,23.8328,23.8925,100242.0
2022-03-22 12:50:00,23.99,24.09,23.98,24.02,115978.0,23.8825,23.9821,23.8726,23.9124,115978.0
2022-03-22 13:00:00,24.02,24.07,23.99,24.05,91687.0,23.9124,23.9622,23.8825,23.9423,91687.0
2022-03-22 13:10:00,24.04,24.07,23.96,23.98,100336.0,23.9323,23.9622,23.8527,23.8726,100336.0
2022-03-22 13:20:00,23.98,24.26,23.94,24.23,79503.0,23.8726,24.1513,23.8328,24.1215,79503.0
2022-03-22 13:30:00,24.23,24.31,24.19,24.3,76386.0,24.1215,24.2011,24.0816,24.1911,76386.0
2022-03-22 13:40:00,24.3,24.4,24.26,24.35,94009.0,24.1911,24.2907,24.1513,24.2409,94009.0
2022-03-22 13:50:00,24.35,24.42,24.28,24.37,85274.0,24.2409,24.3106,24.1712,24.2608,85274.0
2022-03-22 14:00:00,24.37,24.51,24.37,24.51,89105.0,24.2608,24.4002,24.2608,24.4002,89105.0
2022-03-22 14:10:00,24.52,24.65,24.51,24.62,139067.0,24.4102,24.5396,24.4002,24.5097,139067.0
2022-03-22 14:20:00,24.61,24.61,24.47,24.51,69063.0,24.4998,24.4998,24.3604,24.4002,69063.0
2022-03-22 14:30:00,24.52,24.62,24.45,24.6,69275.0,24.4102,24.5097,24.3405,24.4898,69275.0
2022-03-22 14:40:00,24.6,24.62,24.44,24.47,118775.0,24.4898,24.5097,24.3305,24.3604,118775.0
2022-03-22 14:50:00,24.46,24.52,24.46,24.49,73414.0,24.3504,24.4102,24.3504,24.3803,73414.0
2022-03-22 15:00:00,24.48,24.5,24.36,24.41,104112.0,24.3703,24.3902,24.2509,24.3007,104112.0
2022-03-22 15:10:00,24.41,24.41,24.24,24.25,112372.0,24.3007,24.3007,24.1314,24.1414,112372.0
2022-03-22 15:20:00,24.25,24.27,24.17,24.21,108520.0,24.1414,24.1613,24.0617,24.1015,108520.0
2022-03-22 15:30:00,24.21,24.23,24.15,24.2,174895.0,24.1015,24.1215,24.0418,24.0916,174895.0
2022-03-22 15:40:00,24.2,24.21,24.07,24.09,313063.0,24.0916,24.1015,23.9622,23.9821,313063.0
2022-03-22 15:50:00,24.09,24.21,24.08,24.18,579772.0,23.9821,24.1015,23.9721,24.0717,579772.0
2022-03-23 09:30:00,23.49,23.85,23.4,23.44,197261.0,23.3848,23.7432,23.2952,23.335,197261.0
2022-03-23 09:40:00,23.43,23.85,23.38,23.5,173413.0,23.325,23.7432,23.2753,23.3947,173413.0
2022-03-23 09:50:00,23.51,23.62,23.38,23.52,117146.0,23.4047,23.5142,23.2753,23.4146,117146.0
2022-03-23 10:00:00,23.52,23.57,23.11,23.23,195995.0,23.4146,23.4644,23.0065,23.1259,195995.0
2022-03-23 10:10:00,23.25,23.58,23.13,23.55,163757.0,23.1458,23.4744,23.0264,23.4445,163757.0
2022-03-23 10:20:00,23.57,23.61,23.39,23.59,113202.0,23.4644,23.5042,23.2852,23.4843,113202.0
2022-03-23 10:30:00,23.59,23.75,23.45,23.71,195906.0,23.4843,23.6436,23.345,23.6038,195906.0
2022-03-23 10:40:00,23.69,23.83,23.58,23.82,122329.0,23.5839,23.7233,23.4744,23.7133,122329.0
2022-03-23 10:50:00,23.82,24.09,23.81,24.04,161477.0,23.7133,23.9821,23.7033,23.9323,161477.0
2022-03-23 11:00:00,24.05,24.24,24.05,24.1,185566.0,23.9423,24.1314,23.9423,23.992,185566.0
2022-03-23 11:10:00,24.08,24.39,24.02,24.38,248056.0,23.9721,24.2807,23.9124,24.2708,248056.0
2022-03-23 11:20:00,24.39,24.55,24.36,24.48,258677.0,24.2807,24.44,24.2509,24.3703,258677.0
2022-03-23 11:30:00,24.48,24.67,24.36,24.64,161933.0,24.3703,24.5595,24.2509,24.5296,161933.0
2022-03-23 11:40:00,24.64,24.65,24.37,24.49,121079.0,24.5296,24.5396,24.2608,24.3803,121079.0
2022-03-23 11:50:00,24.49,24.83,24.45,24.81,146684.0,24.3803,24.7188,24.3405,24.6989,146684.0
2022-03-23 12:00:00,24.82,24.83,24.66,24.68,175565.0,24.7088,24.7188,24.5495,24.5694,175565.0
2022-03-23 12:10:00,24.67,24.7,24.53,24.57,112890.0,24.5595,24.5894,24.4201,24.4599,112890.0
2022-03-23 12:20:00,24.56,24.62,24.48,24.55,57293.0,24.45,24.5097,24.3703,24.44,57293.0
2022-03-23 12:30:00,24.55,24.57,24.26,24.48,90518.0,24.44,24.4599,24.1513,24.3703,90518.0
2022-03-23 12:40:00,24.46,24.47,24.22,24.28,60769.0,24.3504,24.3604,24.1115,24.1712,60769.0
2022-03-23 12:50:00,24.27,24.35,24.22,24.23,43439.0,24.1613,24.2409,24.1115,24.1215,43439.0
2022-03-23 13:00:00,24.24,24.28,24.04,24.16,81524.0,24.1314,24.1712,23.9323,24.0518,81524.0
2022-03-23 13:10:00,24.16,24.23,24.09,24.15,41507.0,24.0518,24.1215,23.9821,24.0418,41507.0
2022-03-23 13:20:00,24.16,24.21,24.0,24.09,69484.0,24.0518,24.1015,23.8925,23.9821,69484.0
2022-03-23 13:30:00,24.1,24.18,24.07,24.07,37182.0,23.992,24.0717,23.9622,23.9622,37182.0
2022-03-23 13:40:00,24.07,24.09,24.0,24.04,54951.0,23.9622,23.9821,23.8925,23.9323,54951.0
2022-03-23 13:50:00,24.03,24.12,23.99,24.1,59066.0,23.9224,24.012,23.8825,23.992,59066.0
2022-03-23 14:00:00,24.1,24.11,23.98,23.98,48493.0,23.992,24.002,23.8726,23.8726,48493.0
2022-03-23 14:10:00,23.98,24.08,23.91,24.07,63195.0,23.8726,23.9721,23.8029,23.9622,63195.0
2022-03-23 14:20:00,24.07,24.1,24.02,24.08,64676.0,23.9622,23.992,23.9124,23.9721,64676.0
2022-03-23 14:30:00,24.08,24.14,24.02,24.13,74231.0,23.9721,24.0319,23.9124,24.0219,74231.0
2022-03-23 14:40:00,24.12,24.17,24.1,24.16,60289.0,24.012,24.0617,23.992,24.0518,60289.0
2022-03-23 14:50:00,24.17,24.18,24.05,24.05,66667.0,24.0617,24.0717,23.9423,23.9423,66667.0
2022-03-23 15:00:00,24.06,24.14,24.03,24.05,74589.0,23.9522,24.0319,23.9224,23.9423,74589.0
2022-03-23 15:10:00,24.05,24.05,23.73,23.9,310164.0,23.9423,23.9423,23.6237,23.7929,310164.0
2022-03-23 15:20:00,23.9,24.04,23.9,24.0,109532.0,23.7929,23.9323,23.7929,23.8925,109532.0
2022-03-23 15:30:00,24.0,24.18,23.99,24.13,118818.0,23.8925,24.0717,23.8825,24.0219,118818.0
2022-03-23 15:40:00,24.14,24.2,23.93,23.98,250224.0,24.0319,24.0916,23.8228,23.8726,250224.0
2022-03-23 15:50:00,23.97,24.09,23.82,24.01,546168.0,23.8626,23.9821,23.7133,23.9024,546168.0
2022-03-24 09:30:00,25.14,25.83,24.55,25.16,698692.0,25.0274,25.7143,24.44,25.0473,698692.0
2022-03-24 09:40:00,25.16,25.3,24.5,24.6,266342.0,25.0473,25.1867,24.3902,24.4898,266342.0
2022-03-24 09:50:00,24.63,25.03,24.35,24.67,433217.0,24.5197,24.9179,24.2409,24.5595,433217.0
2022-03-24 10:00:00,24.62,24.97,24.43,24.71,179995.0,24.5097,24.8581,24.3206,24.5993,179995.0
2022-03-24 10:10:00,24.7,24.81,23.7,23.7,305754.0,24.5894,24.6989,23.5938,23.5938,305754.0
2022-03-24 10:20:00,23.7,24.11,23.55,23.82,190746.0,23.5938,24.002,23.4445,23.7133,190746.0
2022-03-24 10:30:00,23.79,24.34,23.57,23.68,172300.0,23.6834,24.231,23.4644,23.5739,172300.0
2022-03-24 10:40:00,23.69,23.95,23.55,23.6,202868.0,23.5839,23.8427,23.4445,23.4943,202868.0
2022-03-24 10:50:00,23.6,23.84,23.56,23.74,80240.0,23.4943,23.7332,23.4545,23.6337,80240.0
2022-03-24 11:00:00,23.72,23.95,23.67,23.86,75290.0,23.6137,23.8427,23.564,23.7531,75290.0
2022-03-24 11:10:00,23.83,24.14,23.79,24.07,70006.0,23.7233,24.0319,23.6834,23.9622,70006.0
2022-03-24 11:20:00,24.07,24.24,23.83,23.84,119063.0,23.9622,24.1314,23.7233,23.7332,119063.0
2022-03-24 11:30:00,23.83,23.9,23.66,23.67,86859.0,23.7233,23.7929,23.554,23.564,86859.0
2022-03-24 11:40:00,23.66,23.69,23.29,23.34,211189.0,23.554,23.5839,23.1857,23.2354,211189.0
2022-03-24 11:50:00,23.35,23.61,23.28,23.51,134621.0,23.2454,23.5042,23.1757,23.4047,134621.0
2022-03-24 12:00:00,23.52,23.97,23.47,23.88,122763.0,23.4146,23.8626,23.3649,23.773,122763.0
2022-03-24 12:10:00,23.88,24.34,23.87,24.31,154200.0,23.773,24.231,23.7631,24.2011,154200.0
2022-03-24 12:20:00,24.28,24.28,24.01,24.05,77421.0,24.1712,24.1712,23.9024,23.9423,77421.0
2022-03-24 12:30:00,24.04,24.35,24.0,24.28,67806.0,23.9323,24.2409,23.8925,24.1712,67806.0
2022-03-24 12:40:00,24.29,24.3,24.07,24.14,66217.0,24.1812,24.1911,23.9622,24.0319,66217.0
2022-03-24 12:50:00,24.14,24.19,24.08,24.15,44574.0,24.0319,24.0816,23.9721,24.0418,44574.0
2022-03-24 13:00:00,24.14,24.26,24.01,24.02,45127.0,24.0319,24.1513,23.9024,23.9124,45127.0
2022-03-24 13:10:00,24.02,24.14,24.01,24.13,43111.0,23.9124,24.0319,23.9024,24.0219,43111.0
2022-03-24 13:20:00,24.12,24.12,23.91,23.92,40275.0,24.012,24.012,23.8029,23.8128,40275.0
2022-03-24 13:30:00,23.92,23.96,23.84,23.89,48729.0,23.8128,23.8527,23.7332,23.783,48729.0
2022-03-24 13:40:00,23.89,24.02,23.87,24.01,46933.0,23.783,23.9124,23.7631,23.9024,46933.0
2022-03-24 13:50:00,24.02,24.08,23.98,23.99,39402.0,23.9124,23.9721,23.8726,23.8825,39402.0
2022-03-24 14:00:00,24.0,24.1,23.98,23.99,39482.0,23.8925,23.992,23.8726,23.8825,39482.0
2022-03-24 14:10:00,24.0,24.05,23.95,24.03,67647.0,23.8925,23.9423,23.8427,23.9224,67647.0
2022-03-24 14:20:00,24.02,24.12,23.92,24.12,45986.0,23.9124,24.012,23.8128,24.012,45986.0
2022-03-24 14:30:00,24.12,24.15,24.05,24.11,48765.0,24.012,24.0418,23.9423,24.002,48765.0
2022-03-24 14:40:00,24.11,24.27,24.09,24.21,50323.0,24.002,24.1613,23.9821,24.1015,50323.0
2022-03-24 14:50:00,24.22,24.35,24.21,24.35,57526.0,24.1115,24.2409,24.1015,24.2409,57526.0
2022-03-24 15:00:00,24.35,24.39,24.08,24.35,166636.0,24.2409,24.2807,23.9721,24.2409,166636.0
2022-03-24 15:10:00,24.35,24.46,24.35,24.38,111251.0,24.2409,24.3504,24.2409,24.2708,111251.0
2022-03-24 15:20:00,24.39,24.5,24.29,24.47,125845.0,24.2807,24.3902,24.1812,24.3604,125845.0
2022-03-24 15:30:00,24.47,24.54,24.37,24.39,126450.0,24.3604,24.4301,24.2608,24.2807,126450.0
2022-03-24 15:40:00,24.39,24.59,24.37,24.54,228506.0,24.2807,24.4798,24.2608,24.4301,228506.0
2022-03-24 15:50:00,24.53,24.59,24.42,24.5,528416.0,24.4201,24.4798,24.3106,24.3902,528416.0
2022-03-25 09:30:00,23.22,23.64,22.55,22.8,457475.0,23.116,23.5341,22.449,22.6979,457475.0
2022-03-25 09:40:00,22.8,22.98,22.4,22.43,316981.0,22.6979,22.8771,22.2997,22.3295,316981.0
2022-03-25 09:50:00,22.43,22.91,22.41,22.54,198680.0,22.3295,22.8074,22.3096,22.439,198680.0
2022-03-25 10:00:00,22.57,22.74,22.35,22.46,135002.0,22.4689,22.6381,22.2499,22.3594,135002.0
2022-03-25 10:10:00,22.45,22.56,22.29,22.35,145899.0,22.3494,22.4589,22.1901,22.2499,145899.0
2022-03-25 10:20:00,22.36,22.53,22.21,22.31,156963.0,22.2598,22.4291,22.1105,22.2101,156963.0
2022-03-25 10:30:00,22.33,22.69,22.24,22.63,174665.0,22.23,22.5884,22.1404,22.5286,174665.0
2022-03-25 10:40:00,22.62,22.63,22.37,22.38,104628.0,22.5187,22.5286,22.2698,22.2797,104628.0
2022-03-25 10:50:00,22.38,22.56,22.38,22.51,137649.0,22.2797,22.4589,22.2797,22.4092,137649.0
2022-03-25 11:00:00,22.52,22.52,22.18,22.2,150070.0,22.4191,22.4191,22.0806,22.1006,150070.0
2022-03-25 11:10:00,22.2,22.32,22.09,22.23,216060.0,22.1006,22.22,21.991,22.1304,216060.0
2022-03-25 11:20:00,22.22,22.24,21.93,22.04,244781.0,22.1205,22.1404,21.8318,21.9413,244781.0
2022-03-25 11:30:00,22.03,22.09,21.9,22.02,132561.0,21.9313,21.991,21.8019,21.9214,132561.0
2022-03-25 11:40:00,22.01,22.12,21.95,21.99,140468.0,21.9114,22.0209,21.8517,21.8915,140468.0
2022-03-25 11:50:00,21.99,22.07,21.97,22.02,209801.0,21.8915,21.9711,21.8716,21.9214,209801.0
2022-03-25 12:00:00,22.01,22.2,21.97,22.18,366778.0,21.9114,22.1006,21.8716,22.0806,366778.0
2022-03-25 12:10:00,22.18,22.44,22.1,22.41,167455.0,22.0806,22.3395,22.001,22.3096,167455.0
2022-03-25 12:20:00,22.41,22.55,22.39,22.49,203013.0,22.3096,22.449,22.2897,22.3893,203013.0
2022-03-25 12:30:00,22.48,22.53,22.45,22.49,172638.0,22.3793,22.4291,22.3494,22.3893,172638.0
2022-03-25 12:40:00,22.5,22.51,22.29,22.3,149540.0,22.3992,22.4092,22.1901,22.2001,149540.0
2022-03-25 12:50:00,22.3,22.39,22.26,22.33,96164.0,22.2001,22.2897,22.1603,22.23,96164.0
2022-03-25 13:00:00,22.33,22.42,22.28,22.34,86337.0,22.23,22.3196,22.1802,22.2399,86337.0
2022-03-25 13:10:00,22.33,22.38,22.29,22.35,56028.0,22.23,22.2797,22.1901,22.2499,56028.0
2022-03-25 13:20:00,22.36,22.4,22.34,22.39,69462.0,22.2598,22.2997,22.2399,22.2897,69462.0
2022-03-25 13:30:00,22.39,22.4,22.28,22.33,71387.0,22.2897,22.2997,22.1802,22.23,71387.0
2022-03-25 13:40:00,22.33,22.33,22.28,22.3,81908.0,22.23,22.23,22.1802,22.2001,81908.0
2022-03-25 13:50:00,22.3,22.34,22.29,22.31,68100.0,22.2001,22.2399,22.1901,22.2101,68100.0
2022-03-25 14:00:00,22.31,22.31,22.22,22.22,127988.0,22.2101,22.2101,22.1205,22.1205,127988.0
2022-03-25 14:10:00,22.23,22.29,22.19,22.27,148432.0,22.1304,22.1901,22.0906,22.1702,148432.0
2022-03-25 14:20:00,22.27,22.28,22.16,22.16,115161.0,22.1702,22.1802,22.0607,22.0607,115161.0
2022-03-25 14:30:00,22.16,22.17,21.96,22.05,194623.0,22.0607,22.0707,21.8616,21.9512,194623.0
2022-03-25 14:40:00,22.05,22.11,21.98,22.01,115446.0,21.9512,22.011,21.8815,21.9114,115446.0
2022-03-25 14:50:00,22.01,22.08,21.98,22.07,105178.0,21.9114,21.9811,21.8815,21.9711,105178.0
2022-03-25 15:00:00,22.07,22.23,22.07,22.21,144274.0,21.9711,22.1304,21.9711,22.1105,144274.0
2022-03-25 15:10:00,22.21,22.32,22.19,22.21,120267.0,22.1105,22.22,22.0906,22.1105,120267.0
2022-03-25 15:20:00,22.21,22.39,22.21,22.27,394371.0,22.1105,22.2897,22.1105,22.1702,394371.0
2022-03-25 15:30:00,22.28,22.55,22.13,22.44,292202.0,22.1802,22.449,22.0309,22.3395,292202.0
2022-03-25 15:40:00,22.44,22.57,22.38,22.45,320691.0,22.3395,22.4689,22.2797,22.3494,320691.0
2022-03-25 15:50:00,22.45,22.48,22.33,22.44,879546.0,22.3494,22.3793,22.23,22.3395,879546.0
2022-03-28 09:30:00,22.62,23.41,22.62,23.28,347312.0,22.5187,23.3051,22.5187,23.1757,347312.0
2022-03-28 09:40:00,23.28,23.56,23.08,23.39,189192.0,23.1757,23.4545,22.9766,23.2852,189192.0
2022-03-28 09:50:00,23.39,23.6,23.3,23.41,111649.0,23.2852,23.4943,23.1956,23.3051,111649.0
2022-03-28 10:00:00,23.42,23.42,23.05,23.18,206702.0,23.3151,23.3151,22.9467,23.0762,206702.0
2022-03-28 10:10:00,23.19,23.36,23.18,23.27,137961.0,23.0861,23.2554,23.0762,23.1658,137961.0
2022-03-28 10:20:00,23.27,23.27,23.05,23.18,143907.0,23.1658,23.1658,22.9467,23.0762,143907.0
2022-03-28 10:30:00,23.17,23.25,23.06,23.06,91082.0,23.0662,23.1458,22.9567,22.9567,91082.0
2022-03-28 10:40:00,23.05,23.2,23.05,23.12,107598.0,22.9467,23.0961,22.9467,23.0164,107598.0
2022-03-28 10:50:00,23.12,23.19,23.0,23.1,92488.0,23.0164,23.0861,22.897,22.9965,92488.0
2022-03-28 11:00:00,23.1,23.14,22.89,22.93,100200.0,22.9965,23.0363,22.7875,22.8273,100200.0
2022-03-28 11:10:00,22.93,23.19,22.93,23.18,77645.0,22.8273,23.0861,22.8273,23.0762,77645.0
2022-03-28 11:20:00,23.18,23.24,23.13,23.23,100542.0,23.0762,23.1359,23.0264,23.1259,100542.0
2022-03-28 11:30:00,23.23,23.27,23.0,23.05,65865.0,23.1259,23.1658,22.897,22.9467,65865.0
2022-03-28 11:40:00,23.05,23.1,23.0,23.07,83320.0,22.9467,22.9965,22.897,22.9667,83320.0
2022-03-28 11:50:00,23.07,23.08,22.99,23.05,86048.0,22.9667,22.9766,22.887,22.9467,86048.0
2022-03-28 12:00:00,23.05,23.08,22.94,22.95,66881.0,22.9467,22.9766,22.8372,22.8472,66881.0
2022-03-28 12:10:00,22.95,22.96,22.86,22.93,80892.0,22.8472,22.8571,22.7576,22.8273,80892.0
2022-03-28 12:20:00,22.93,23.05,22.92,23.03,55615.0,22.8273,22.9467,22.8173,22.9268,55615.0
2022-03-28 12:30:00,23.03,23.12,23.01,23.11,43500.0,22.9268,23.0164,22.9069,23.0065,43500.0
2022-03-28 12:40:00,23.11,23.26,23.1,23.25,59869.0,23.0065,23.1558,22.9965,23.1458,59869.0
2022-03-28 12:50:00,23.25,23.36,23.24,23.32,37676.0,23.1458,23.2554,23.1359,23.2155,37676.0
2022-03-28 13:00:00,23.33,23.47,23.33,23.43,43695.0,23.2255,23.3649,23.2255,23.325,43695.0
2022-03-28 13:10:00,23.43,23.49,23.37,23.38,52728.0,23.325,23.3848,23.2653,23.2753,52728.0
2022-03-28 13:20:00,23.38,23.52,23.34,23.49,56052.0,23.2753,23.4146,23.2354,23.3848,56052.0
2022-03-28 13:30:00,23.5,23.54,23.45,23.46,48088.0,23.3947,23.4345,23.345,23.3549,48088.0
2022-03-28 13:40:00,23.45,23.47,23.39,23.45,62001.0,23.345,23.3649,23.2852,23.345,62001.0
2022-03-28 13:50:00,23.45,23.45,23.28,23.36,55148.0,23.345,23.345,23.1757,23.2554,55148.0
2022-03-28 14:00:00,23.36,23.36,23.26,23.29,71969.0,23.2554,23.2554,23.1558,23.1857,71969.0
2022-03-28 14:10:00,23.29,23.32,23.27,23.3,56741.0,23.1857,23.2155,23.1658,23.1956,56741.0
2022-03-28 14:20:00,23.3,23.36,23.29,23.33,52229.0,23.1956,23.2554,23.1857,23.2255,52229.0
2022-03-28 14:30:00,23.33,23.39,23.32,23.39,61799.0,23.2255,23.2852,23.2155,23.2852,61799.0
2022-03-28 14:40:00,23.38,23.51,23.37,23.48,77832.0,23.2753,23.4047,23.2653,23.3748,77832.0
2022-03-28 14:50:00,23.48,23.52,23.42,23.5,74134.0,23.3748,23.4146,23.3151,23.3947,74134.0
2022-03-28 15:00:00,23.5,23.55,23.48,23.54,85228.0,23.3947,23.4445,23.3748,23.4345,85228.0
2022-03-28 15:10:00,23.53,23.55,23.5,23.53,103438.0,23.4246,23.4445,23.3947,23.4246,103438.0
2022-03-28 15:20:00,23.53,23.58,23.52,23.58,84048.0,23.4246,23.4744,23.4146,23.4744,84048.0
2022-03-28 15:30:00,23.58,23.6,23.3,23.3,188069.0,23.4744,23.4943,23.1956,23.1956,188069.0
2022-03-28 15:40:00,23.3,23.35,23.26,23.34,271753.0,23.1956,23.2454,23.1558,23.2354,271753.0
2022-03-28 15:50:00,23.33,23.47,23.31,23.46,539767.0,23.2255,23.3649,23.2056,23.3549,539767.0
2022-03-29 09:30:00,24.84,25.84,24.69,25.01,599181.0,24.7287,25.7242,24.5794,24.898,599181.0
2022-03-29 09:40:00,25.01,25.36,24.85,24.87,212199.0,24.898,25.2464,24.7387,24.7586,212199.0
2022-03-29 09:50:00,24.81,25.24,24.8,25.03,196538.0,24.6989,25.1269,24.6889,24.9179,196538.0
2022-03-29 10:00:00,25.05,25.12,24.68,24.74,118394.0,24.9378,25.0075,24.5694,24.6292,118394.0
2022-03-29 10:10:00,24.78,24.86,24.5,24.7,147382.0,24.669,24.7486,24.3902,24.5894,147382.0
2022-03-29 10:20:00,24.7,24.93,24.66,24.91,91635.0,24.5894,24.8183,24.5495,24.7984,91635.0
2022-03-29 10:30:00,24.92,25.09,24.81,24.91,113290.0,24.8084,24.9776,24.6989,24.7984,113290.0
2022-03-29 10:40:00,24.91,25.17,24.9,25.1,111412.0,24.7984,25.0572,24.7885,24.9876,111412.0
2022-03-29 10:50:00,25.1,25.17,24.88,24.96,115300.0,24.9876,25.0572,24.7685,24.8482,115300.0
2022-03-29 11:00:00,24.98,25.15,24.95,25.04,94815.0,24.8681,25.0373,24.8382,24.9278,94815.0
2022-03-29 11:10:00,25.05,25.18,25.03,25.08,81001.0,24.9378,25.0672,24.9179,24.9677,81001.0
2022-03-29 11:20:00,25.08,25.21,24.97,25.03,168705.0,24.9677,25.0971,24.8581,24.9179,168705.0
2022-03-29 11:30:00,25.01,25.09,24.87,24.95,96678.0,24.898,24.9776,24.7586,24.8382,96678.0
2022-03-29 11:40:00,24.94,25.01,24.88,24.91,63162.0,24.8283,24.898,24.7685,24.7984,63162.0
2022-03-29 11:50:00,24.92,24.94,24.78,24.83,46575.0,24.8084,24.8283,24.669,24.7188,46575.0
2022-03-29 12:00:00,24.83,24.86,24.75,24.85,43567.0,24.7188,24.7486,24.6391,24.7387,43567.0
2022-03-29 12:10:00,24.86,25.0,24.84,24.97,43012.0,24.7486,24.888,24.7287,24.8581,43012.0
2022-03-29 12:20:00,24.98,24.99,24.88,24.89,43435.0,24.8681,24.8781,24.7685,24.7785,43435.0
2022-03-29 12:30:00,24.88,24.89,24.8,24.82,41800.0,24.7685,24.7785,24.6889,24.7088,41800.0
2022-03-29 12:40:00,24.83,24.86,24.72,24.79,37629.0,24.7188,24.7486,24.6093,24.679,37629.0
2022-03-29 12:50:00,24.77,24.77,24.62,24.65,34256.0,24.659,24.659,24.5097,24.5396,34256.0
2022-03-29 13:00:00,24.65,24.65,24.53,24.59,43229.0,24.5396,24.5396,24.4201,24.4798,43229.0
2022-03-29 13:10:00,24.59,24.68,24.55,24.58,39987.0,24.4798,24.5694,24.44,24.4699,39987.0
2022-03-29 13:20:00,24.58,24.64,24.54,24.58,39047.0,24.4699,24.5296,24.4301,24.4699,39047.0
2022-03-29 13:30:00,24.58,24.59,24.49,24.59,52483.0,24.4699,24.4798,24.3803,24.4798,52483.0
2022-03-29 13:40:00,24.58,24.63,24.52,24.53,44693.0,24.4699,24.5197,24.4102,24.4201,44693.0
2022-03-29 13:50:00,24.54,24.57,24.43,24.51,58949.0,24.4301,24.4599,24.3206,24.4002,58949.0
2022-03-29 14:00:00,24.52,24.54,24.42,24.5,56591.0,24.4102,24.4301,24.3106,24.3902,56591.0
2022-03-29 14:10:00,24.5,24.51,24.41,24.42,42920.0,24.3902,24.4002,24.3007,24.3106,42920.0
2022-03-29 14:20:00,24.42,24.52,24.41,24.51,73650.0,24.3106,24.4102,24.3007,24.4002,73650.0
2022-03-29 14:30:00,24.51,24.51,24.42,24.43,41519.0,24.4002,24.4002,24.3106,24.3206,41519.0
2022-03-29 14:40:00,24.42,24.46,24.37,24.39,41718.0,24.3106,24.3504,24.2608,24.2807,41718.0
2022-03-29 14:50:00,24.39,24.51,24.38,24.48,46861.0,24.2807,24.4002,24.2708,24.3703,46861.0
2022-03-29 15:00:00,24.48,24.51,24.41,24.5,48069.0,24.3703,24.4002,24.3007,24.3902,48069.0
2022-03-29 15:10:00,24.49,24.5,24.42,24.46,49847.0,24.3803,24.3902,24.3106,24.3504,49847.0
2022-03-29 15:20:00,24.46,24.5,24.39,24.48,88692.0,24.3504,24.3902,24.2807,24.3703,88692.0
2022-03-29 15:30:00,24.48,24.54,24.37,24.4,127716.0,24.3703,24.4301,24.2608,24.2907,127716.0
2022-03-29 15:40:00,24.39,24.41,24.29,24.3,166806.0,24.2807,24.3007,24.1812,24.1911,166806.0
2022-03-29 15:50:00,24.31,24.34,24.2,24.23,461829.0,24.2011,24.231,24.0916,24.1215,461829.0
2022-03-30 09:30:00,23.94,24.3,23.56,24.13,181994.0,23.8328,24.1911,23.4545,24.0219,181994.0
2022-03-30 09:40:00,24.14,24.48,24.14,24.33,62175.0,24.0319,24.3703,24.0319,24.221,62175.0
2022-03-30 09:50:00,24.31,24.36,24.14,24.29,46902.0,24.2011,24.2509,24.0319,24.1812,46902.0
2022-03-30 10:00:00,24.31,24.4,24.19,24.3,25055.0,24.2011,24.2907,24.0816,24.1911,25055.0
2022-03-30 10:10:00,24.31,24.45,24.31,24.4,39345.0,24.2011,24.3405,24.2011,24.2907,39345.0
2022-03-30 10:20:00,24.42,24.67,24.42,24.64,64417.0,24.3106,24.5595,24.3106,24.5296,64417.0
2022-03-30 10:30:00,24.66,24.67,24.52,24.63,33929.0,24.5495,24.5595,24.4102,24.5197,33929.0
2022-03-30 10:40:00,24.63,24.64,24.35,24.45,73561.0,24.5197,24.5296,24.2409,24.3405,73561.0
2022-03-30 10:50:00,24.44,24.46,24.25,24.27,40218.0,24.3305,24.3504,24.1414,24.1613,40218.0
2022-03-30 11:00:00,24.27,24.36,24.25,24.29,24441.0,24.1613,24.2509,24.1414,24.1812,24441.0
2022-03-30 11:10:00,24.3,24.35,24.26,24.35,27473.0,24.1911,24.2409,24.1513,24.2409,27473.0
2022-03-30 11:20:00,24.33,24.34,24.13,24.24,41193.0,24.221,24.231,24.0219,24.1314,41193.0
2022-03-30 11:30:00,24.24,24.29,24.18,24.29,39981.0,24.1314,24.1812,24.0717,24.1812,39981.0
2022-03-30 11:40:00,24.29,24.33,24.24,24.32,26767.0,24.1812,24.221,24.1314,24.2111,26767.0
2022-03-30 11:50:00,24.3,24.36,24.27,24.36,29307.0,24.1911,24.2509,24.1613,24.2509,29307.0
2022-03-30 12:00:00,24.35,24.37,24.26,24.3,17100.0,24.2409,24.2608,24.1513,24.1911,17100.0
2022-03-30 12:10:00,24.29,24.32,24.27,24.31,44623.0,24.1812,24.2111,24.1613,24.2011,44623.0
2022-03-30 12:20:00,24.33,24.4,24.32,24.33,28917.0,24.221,24.2907,24.2111,24.221,28917.0
2022-03-30 12:30:00,24.33,24.42,24.3,24.42,54608.0,24.221,24.3106,24.1911,24.3106,54608.0
2022-03-30 12:40:00,24.42,24.43,24.18,24.29,87644.0,24.3106,24.3206,24.0717,24.1812,87644.0
2022-03-30 12:50:00,24.3,24.38,24.27,24.3,37285.0,24.1911,24.2708,24.1613,24.1911,37285.0
2022-03-30 13:00:00,24.3,24.33,24.23,24.24,36941.0,24.1911,24.221,24.1215,24.1314,36941.0
2022-03-30 13:10:00,24.23,24.3,24.22,24.22,37097.0,24.1215,24.1911,24.1115,24.1115,37097.0
2022-03-30 13:20:00,24.22,24.26,24.17,24.23,34992.0,24.1115,24.1513,24.0617,24.1215,34992.0
2022-03-30 13:30:00,24.23,24.25,24.15,24.15,30916.0,24.1215,24.1414,24.0418,24.0418,30916.0
2022-03-30 13:40:00,24.14,24.17,24.04,24.12,47836.0,24.0319,24.0617,23.9323,24.012,47836.0
2022-03-30 13:50:00,24.11,24.12,24.04,24.07,21462.0,24.002,24.012,23.9323,23.9622,21462.0
2022-03-30 14:00:00,24.06,24.17,24.05,24.16,28508.0,23.9522,24.0617,23.9423,24.0518,28508.0
2022-03-30 14:10:00,24.16,24.18,24.07,24.08,48496.0,24.0518,24.0717,23.9622,23.9721,48496.0
2022-03-30 14:20:00,24.07,24.12,24.04,24.07,46448.0,23.9622,24.012,23.9323,23.9622,46448.0
2022-03-30 14:30:00,24.07,24.11,24.06,24.11,37733.0,23.9622,24.002,23.9522,24.002,37733.0
2022-03-30 14:40:00,24.11,24.13,24.05,24.1,43640.0,24.002,24.0219,23.9423,23.992,43640.0
2022-03-30 14:50:00,24.1,24.19,24.09,24.18,58997.0,23.992,24.0816,23.9821,24.0717,58997.0
2022-03-30 15:00:00,24.18,24.2,24.11,24.14,64613.0,24.0717,24.0916,24.002,24.0319,64613.0
2022-03-30 15:10:00,24.14,24.23,24.12,24.16,66279.0,24.0319,24.1215,24.012,24.0518,66279.0
2022-03-30 15:20:00,24.15,24.21,24.11,24.21,53869.0,24.0418,24.1015,24.002,24.1015,53869.0
2022-03-30 15:30:00,24.2,24.34,24.19,24.23,144157.0,24.0916,24.231,24.0816,24.1215,144157.0
2022-03-30 15:40:00,24.23,24.31,24.21,24.28,127591.0,24.1215,24.2011,24.1015,24.1712,127591.0
2022-03-30 15:50:00,24.28,24.37,24.19,24.3,441961.0,24.1712,24.2608,24.0816,24.1911,441961.0
2022-03-31 09:30:00,23.66,24.11,23.42,23.42,218853.0,23.554,24.002,23.3151,23.3151,218853.0
2022-03-31 09:40:00,23.38,23.49,23.05,23.3,202669.0,23.2753,23.3848,22.9467,23.1956,202669.0
2022-03-31 09:50:00,23.32,23.52,22.97,22.98,144703.0,23.2155,23.4146,22.8671,22.8771,144703.0
2022-03-31 10:00:00,22.97,23.08,22.8,23.05,162268.0,22.8671,22.9766,22.6979,22.9467,162268.0
2022-03-31 10:10:00,23.05,23.16,22.95,22.98,102136.0,22.9467,23.0563,22.8472,22.8771,102136.0
2022-03-31 10:20:00,22.99,23.14,22.96,22.99,57033.0,22.887,23.0363,22.8571,22.887,57033.0
2022-03-31 10:30:00,22.99,23.13,22.97,23.04,43482.0,22.887,23.0264,22.8671,22.9368,43482.0
2022-03-31 10:40:00,23.02,23.23,22.98,23.2,42613.0,22.9169,23.1259,22.8771,23.0961,42613.0
2022-03-31 10:50:00,23.19,23.32,23.13,23.24,43974.0,23.0861,23.2155,23.0264,23.1359,43974.0
2022-03-31 11:00:00,23.26,23.26,23.13,23.15,42253.0,23.1558,23.1558,23.0264,23.0463,42253.0
2022-03-31 11:10:00,23.15,23.16,23.06,23.08,50424.0,23.0463,23.0563,22.9567,22.9766,50424.0
2022-03-31 11:20:00,23.08,23.09,22.99,23.03,50941.0,22.9766,22.9866,22.887,22.9268,50941.0
2022-03-31 11:30:00,23.02,23.08,22.99,23.03,29446.0,22.9169,22.9766,22.887,22.9268,29446.0
2022-03-31 11:40:00,23.04,23.18,23.04,23.12,23637.0,22.9368,23.0762,22.9368,23.0164,23637.0
2022-03-31 11:50:00,23.13,23.14,23.02,23.12,63799.0,23.0264,23.0363,22.9169,23.0164,63799.0
2022-03-31 12:00:00,23.11,23.12,22.89,22.9,51586.0,23.0065,23.0164,22.7875,22.7974,51586.0
2022-03-31 12:10:00,22.89,22.98,22.89,22.95,31360.0,22.7875,22.8771,22.7875,22.8472,31360.0
2022-03-31 12:20:00,22.96,22.99,22.91,22.96,25094.0,22.8571,22.887,22.8074,22.8571,25094.0
2022-03-31 12:30:00,22.97,23.0,22.9,22.94,36295.0,22.8671,22.897,22.7974,22.8372,36295.0
2022-03-31 12:40:00,22.95,23.05,22.95,23.0,31944.0,22.8472,22.9467,22.8472,22.897,31944.0
2022-03-31 12:50:00,23.0,23.11,22.99,23.1,22737.0,22.897,23.0065,22.887,22.9965,22737.0
2022-03-31 13:00:00,23.1,23.17,23.1,23.16,15057.0,22.9965,23.0662,22.9965,23.0563,15057.0
2022-03-31 13:10:00,23.16,23.21,23.15,23.2,31183.0,23.0563,23.106,23.0463,23.0961,31183.0
2022-03-31 13:20:00,23.2,23.23,23.16,23.22,26637.0,23.0961,23.1259,23.0563,23.116,26637.0
2022-03-31 13:30:00,23.24,23.3,23.21,23.23,18709.0,23.1359,23.1956,23.106,23.1259,18709.0
2022-03-31 13:40:00,23.22,23.28,23.17,23.19,24092.0,23.116,23.1757,23.0662,23.0861,24092.0
2022-03-31 13:50:00,23.17,23.22,23.15,23.18,14961.0,23.0662,23.116,23.0463,23.0762,14961.0
2022-03-31 14:00:00,23.18,23.25,23.09,23.2,38233.0,23.0762,23.1458,22.9866,23.0961,38233.0
2022-03-31 14:10:00,23.2,23.23,23.14,23.22,23140.0,23.0961,23.1259,23.0363,23.116,23140.0
2022-03-31 14:20:00,23.2,23.26,23.16,23.19,24010.0,23.0961,23.1558,23.0563,23.0861,24010.0
2022-03-31 14:30:00,23.2,23.25,23.18,23.25,16909.0,23.0961,23.1458,23.0762,23.1458,16909.0
2022-03-31 14:40:00,23.28,23.34,23.27,23.33,13462.0,23.1757,23.2354,23.1658,23.2255,13462.0
2022-03-31 14:50:00,23.33,23.39,23.32,23.37,18454.0,23.2255,23.2852,23.2155,23.2653,18454.0
2022-03-31 15:00:00,23.39,23.53,23.37,23.43,96632.0,23.2852,23.4246,23.2653,23.325,96632.0
2022-03-31 15:10:00,23.43,23.58,23.42,23.56,97497.0,23.325,23.4744,23.3151,23.4545,97497.0
2022-03-31 15:20:00,23.55,23.55,23.4,23.47,42947.0,23.4445,23.4445,23.2952,23.3649,42947.0
2022-03-31 15:30:00,23.47,23.47,23.34,23.41,71431.0,23.3649,23.3649,23.2354,23.3051,71431.0
2022-03-31 15:40:00,23.41,23.42,23.27,23.3,136950.0,23.3051,23.3151,23.1658,23.1956,136950.0
2022-03-31 15:50:00,23.31,23.39,23.11,23.12,337032.0,23.2056,23.2852,23.0065,23.0164,337032.0
2022-04-01 09:30:00,24.7,25.12,24.28,24.9,439809.0,24.5894,25.0075,24.1712,24.7885,439809.0
2022-04-01 09:40:00,24.89,25.22,24.7,24.93,212574.0,24.7785,25.107,24.5894,24.8183,212574.0
2022-04-01 09:50:00,24.92,25.15,24.79,25.07,285831.0,24.8084,25.0373,24.679,24.9577,285831.0
2022-04-01 10:00:00,25.07,25.4,24.94,25.15,190695.0,24.9577,25.2862,24.8283,25.0373,190695.0
2022-04-01 10:10:00,25.14,25.3,24.88,24.92,281702.0,25.0274,25.1867,24.7685,24.8084,281702.0
2022-04-01 10:20:00,24.91,25.12,24.81,25.04,101048.0,24.7984,25.0075,24.6989,24.9278,101048.0
2022-04-01 10:30:00,25.07,25.07,24.74,24.75,74490.0,24.9577,24.9577,24.6292,24.6391,74490.0
2022-04-01 10:40:00,24.76,24.89,24.66,24.88,73292.0,24.6491,24.7785,24.5495,24.7685,73292.0
2022-04-01 10:50:00,24.87,24.89,24.68,24.76,60534.0,24.7586,24.7785,24.5694,24.6491,60534.0
2022-04-01 11:00:00,24.76,24.78,24.6,24.68,49817.0,24.6491,24.669,24.4898,24.5694,49817.0
2022-04-01 11:10:00,24.68,24.72,24.45,24.54,72792.0,24.5694,24.6093,24.3405,24.4301,72792.0
2022-04-01 11:20:00,24.54,24.58,24.36,24.38,57600.0,24.4301,24.4699,24.2509,24.2708,57600.0
2022-04-01 11:30:00,24.39,24.41,24.23,24.26,89150.0,24.2807,24.3007,24.1215,24.1513,89150.0
2022-04-01 11:40:00,24.26,24.51,24.26,24.4,65652.0,24.1513,24.4002,24.1513,24.2907,65652.0
2022-04-01 11:50:00,24.4,24.47,24.39,24.41,34310.0,24.2907,24.3604,24.2807,24.3007,34310.0
2022-04-01 12:00:00,24.41,24.49,24.35,24.49,30459.0,24.3007,24.3803,24.2409,24.3803,30459.0
2022-04-01 12:10:00,24.51,24.53,24.4,24.46,39996.0,24.4002,24.4201,24.2907,24.3504,39996.0
2022-04-01 12:20:00,24.44,24.56,24.44,24.56,44933.0,24.3305,24.45,24.3305,24.45,44933.0
2022-04-01 12:30:00,24.56,24.58,24.44,24.48,46877.0,24.45,24.4699,24.3305,24.3703,46877.0
2022-04-01 12:40:00,24.49,24.6,24.47,24.59,38235.0,24.3803,24.4898,24.3604,24.4798,38235.0
2022-04-01 12:50:00,24.58,24.61,24.5,24.53,32716.0,24.4699,24.4998,24.3902,24.4201,32716.0
2022-04-01 13:00:00,24.53,24.57,24.49,24.52,18399.0,24.4201,24.4599,24.3803,24.4102,18399.0
2022-04-01 13:10:00,24.53,24.55,24.45,24.55,25624.0,24.4201,24.44,24.3405,24.44,25624.0
2022-04-01 13:20:00,24.55,24.56,24.47,24.49,20896.0,24.44,24.45,24.3604,24.3803,20896.0
2022-04-01 13:30:00,24.48,24.54,24.42,24.48,28771.0,24.3703,24.4301,24.3106,24.3703,28771.0
2022-04-01 13:40:00,24.47,24.54,24.45,24.46,11484.0,24.3604,24.4301,24.3405,24.3504,11484.0
2022-04-01 13:50:00,24.46,24.5,24.41,24.46,13368.0,24.3504,24.3902,24.3007,24.3504,13368.0
2022-04-01 14:00:00,24.48,24.58,24.45,24.57,16072.0,24.3703,24.4699,24.3405,24.4599,16072.0
2022-04-01 14:10:00,24.57,24.59,24.53,24.57,22130.0,24.4599,24.4798,24.4201,24.4599,22130.0
2022-04-01 14:20:00,24.57,24.65,24.55,24.65,30118.0,24.4599,24.5396,24.44,24.5396,30118.0
2022-04-01 14:30:00,24.66,24.69,24.61,24.63,26451.0,24.5495,24.5794,24.4998,24.5197,26451.0
2022-04-01 14:40:00,24.63,24.68,24.59,24.67,38842.0,24.5197,24.5694,24.4798,24.5595,38842.0
2022-04-01 14:50:00,24.67,24.75,24.66,24.7,47827.0,24.5595,24.6391,24.5495,24.5894,47827.0
2022-04-01 15:00:00,24.7,24.72,24.66,24.68,32162.0,24.5894,24.6093,24.5495,24.5694,32162.0
2022-04-01 15:10:00,24.68,24.71,24.63,24.64,52757.0,24.5694,24.5993,24.5197,24.5296,52757.0
2022-04-01 15:20:00,24.63,24.64,24.52,24.58,44092.0,24.5197,24.5296,24.4102,24.4699,44092.0
2022-04-01 15:30:00,24.58,24.59,24.51,24.57,61850.0,24.4699,24.4798,24.4002,24.4599,61850.0
2022-04-01 15:40:00,24.57,24.6,24.48,24.53,114858.0,24.4599,24.4898,24.3703,24.4201,114858.0
2022-04-01 15:50:00,24.53,24.57,24.46,24.56,278256.0,24.4201,24.4599,24.3504,24.45,278256.0
2022-04-04 09:30:00,25.37,25.43,24.66,24.7,165136.0,25.2564,25.3161,24.5495,24.5894,165136.0
2022-04-04 09:40:00,24.75,25.09,24.75,24.82,149473.0,24.6391,24.9776,24.6391,24.7088,149473.0
2022-04-04 09:50:00,24.83,24.85,24.53,24.67,87294.0,24.7188,24.7387,24.4201,24.5595,87294.0
2022-04-04 10:00:00,24.67,24.74,24.16,24.5,143038.0,24.5595,24.6292,24.0518,24.3902,143038.0
2022-04-04 10:10:00,24.5,24.76,24.4,24.51,199242.0,24.3902,24.6491,24.2907,24.4002,199242.0
2022-04-04 10:20:00,24.54,24.67,24.39,24.62,61266.0,24.4301,24.5595,24.2807,24.5097,61266.0
2022-04-04 10:30:00,24.62,24.76,24.54,24.7,55344.0,24.5097,24.6491,24.4301,24.5894,55344.0
2022-04-04 10:40:00,24.71,24.89,24.67,24.88,50971.0,24.5993,24.7785,24.5595,24.7685,50971.0
2022-04-04 10:50:00,24.87,25.08,24.87,24.95,89694.0,24.7586,24.9677,24.7586,24.8382,89694.0
2022-04-04 11:00:00,24.94,25.14,24.93,24.97,79106.0,24.8283,25.0274,24.8183,24.8581,79106.0
2022-04-04 11:10:00,24.96,24.98,24.72,24.76,48061.0,24.8482,24.8681,24.6093,24.6491,48061.0
2022-04-04 11:20:00,24.77,24.9,24.7,24.89,46782.0,24.659,24.7885,24.5894,24.7785,46782.0
2022-04-04 11:30:00,24.9,25.01,24.89,24.9,50511.0,24.7885,24.898,24.7785,24.7885,50511.0
2022-04-04 11:40:00,24.9,24.93,24.81,24.88,39460.0,24.7885,24.8183,24.6989,24.7685,39460.0
2022-04-04 11:50:00,24.88,24.96,24.83,24.91,51056.0,24.7685,24.8482,24.7188,24.7984,51056.0
2022-04-04 12:00:00,24.9,24.9,24.82,24.88,27217.0,24.7885,24.7885,24.7088,24.7685,27217.0
2022-04-04 12:10:00,24.89,25.01,24.87,24.88,47531.0,24.7785,24.898,24.7586,24.7685,47531.0
2022-04-04 12:20:00,24.87,24.87,24.78,24.8,29627.0,24.7586,24.7586,24.669,24.6889,29627.0
2022-04-04 12:30:00,24.8,24.81,24.68,24.72,41584.0,24.6889,24.6989,24.5694,24.6093,41584.0
2022-04-04 12:40:00,24.71,24.73,24.6,24.7,67787.0,24.5993,24.6192,24.4898,24.5894,67787.0
2022-04-04 12:50:00,24.7,24.72,24.65,24.66,22340.0,24.5894,24.6093,24.5396,24.5495,22340.0
2022-04-04 13:00:00,24.66,24.67,24.56,24.65,46919.0,24.5495,24.5595,24.45,24.5396,46919.0
2022-04-04 13:10:00,24.63,24.68,24.62,24.68,24406.0,24.5197,24.5694,24.5097,24.5694,24406.0
2022-04-04 13:20:00,24.67,24.72,24.61,24.68,44781.0,24.5595,24.6093,24.4998,24.5694,44781.0
2022-04-04 13:30:00,24.66,24.66,24.55,24.58,34724.0,24.5495,24.5495,24.44,24.4699,34724.0
2022-04-04 13:40:00,24.59,24.62,24.51,24.51,31567.0,24.4798,24.5097,24.4002,24.4002,31567.0
2022-04-04 13:50:00,24.53,24.56,24.46,24.47,50396.0,24.4201,24.45,24.3504,24.3604,50396.0
2022-04-04 14:00:00,24.46,24.47,24.4,24.41,62955.0,24.3504,24.3604,24.2907,24.3007,62955.0
2022-04-04 14:10:00,24.41,24.48,24.41,24.47,45285.0,24.3007,24.3703,24.3007,24.3604,45285.0
2022-04-04 14:20:00,24.48,24.48,24.42,24.44,33465.0,24.3703,24.3703,24.3106,24.3305,33465.0
2022-04-04 14:30:00,24.43,24.46,24.38,24.41,57902.0,24.3206,24.3504,24.2708,24.3007,57902.0
2022-04-04 14:40:00,24.41,24.45,24.38,24.4,42544.0,24.3007,24.3405,24.2708,24.2907,42544.0
2022-04-04 14:50:00,24.39,24.4,24.29,24.37,99195.0,24.2807,24.2907,24.1812,24.2608,99195.0
2022-04-04 15:00:00,24.37,24.4,24.31,24.39,45957.0,24.2608,24.2907,24.2011,24.2807,45957.0
2022-04-04 15:10:00,24.39,24.4,24.3,24.35,69600.0,24.2807,24.2907,24.1911,24.2409,69600.0
2022-04-04 15:20:00,24.34,24.36,24.28,24.34,101156.0,24.231,24.2509,24.1712,24.231,101156.0
2022-04-04 15:30:00,24.34,24.43,24.31,24.36,111585.0,24.231,24.3206,24.2011,24.2509,111585.0
2022-04-04 15:40:00,24.37,24.41,24.3,24.31,125723.0,24.2608,24.3007,24.1911,24.2011,125723.0
2022-04-04 15:50:00,24.32,24.4,24.28,24.36,390819.0,24.2111,24.2907,24.1712,24.2509,390819.0
2022-04-05 09:30:00,24.49,24.52,23.77,23.8,165144.0,24.3803,24.4102,23.6635,23.6934,165144.0
2022-04-05 09:40:00,23.77,23.9,23.67,23.84,66236.0,23.6635,23.7929,23.564,23.7332,66236.0
2022-04-05 09:50:00,23.81,23.96,23.63,23.94,82645.0,23.7033,23.8527,23.5241,23.8328,82645.0
2022-04-05 10:00:00,23.97,23.97,23.62,23.62,61281.0,23.8626,23.8626,23.5142,23.5142,61281.0
2022-04-05 10:10:00,23.65,23.67,23.47,23.51,143601.0,23.5441,23.564,23.3649,23.4047,143601.0
2022-04-05 10:20:00,23.53,23.62,23.46,23.59,62651.0,23.4246,23.5142,23.3549,23.4843,62651.0
2022-04-05 10:30:00,23.58,23.63,23.41,23.41,66210.0,23.4744,23.5241,23.3051,23.3051,66210.0
2022-04-05 10:40:00,23.43,23.44,23.3,23.39,124011.0,23.325,23.335,23.1956,23.2852,124011.0
2022-04-05 10:50:00,23.39,23.41,23.29,23.41,75963.0,23.2852,23.3051,23.1857,23.3051,75963.0
2022-04-05 11:00:00,23.41,23.46,23.24,23.45,67763.0,23.3051,23.3549,23.1359,23.345,67763.0
2022-04-05 11:10:00,23.45,23.57,23.4,23.52,27201.0,23.345,23.4644,23.2952,23.4146,27201.0
2022-04-05 11:20:00,23.53,23.57,23.45,23.53,24235.0,23.4246,23.4644,23.345,23.4246,24235.0
2022-04-05 11:30:00,23.53,23.57,23.47,23.49,24758.0,23.4246,23.4644,23.3649,23.3848,24758.0
2022-04-05 11:40:00,23.48,23.51,23.45,23.49,13616.0,23.3748,23.4047,23.345,23.3848,13616.0
2022-04-05 11:50:00,23.51,23.53,23.47,23.52,10389.0,23.4047,23.4246,23.3649,23.4146,10389.0
2022-04-05 12:00:00,23.52,23.53,23.47,23.49,15765.0,23.4146,23.4246,23.3649,23.3848,15765.0
2022-04-05 12:10:00,23.48,23.48,23.42,23.42,12275.0,23.3748,23.3748,23.3151,23.3151,12275.0
2022-04-05 12:20:00,23.41,23.45,23.4,23.41,16974.0,23.3051,23.345,23.2952,23.3051,16974.0
2022-04-05 12:30:00,23.4,23.41,23.29,23.32,18122.0,23.2952,23.3051,23.1857,23.2155,18122.0
2022-04-05 12:40:00,23.32,23.46,23.32,23.46,11899.0,23.2155,23.3549,23.2155,23.3549,11899.0
2022-04-05 12:50:00,23.46,23.48,23.44,23.46,8514.0,23.3549,23.3748,23.335,23.3549,8514.0
2022-04-05 13:00:00,23.46,23.48,23.43,23.47,22245.0,23.3549,23.3748,23.325,23.3649,22245.0
2022-04-05 13:10:00,23.47,23.57,23.46,23.48,63915.0,23.3649,23.4644,23.3549,23.3748,63915.0
2022-04-05 13:20:00,23.5,23.51,23.47,23.48,13277.0,23.3947,23.4047,23.3649,23.3748,13277.0
2022-04-05 13:30:00,23.47,23.49,23.44,23.49,15752.0,23.3649,23.3848,23.335,23.3848,15752.0
2022-04-05 13:40:00,23.48,23.49,23.43,23.44,21770.0,23.3748,23.3848,23.325,23.335,21770.0
2022-04-05 13:50:00,23.45,23.47,23.41,23.45,22183.0,23.345,23.3649,23.3051,23.345,22183.0
2022-04-05 14:00:00,23.45,23.45,23.38,23.39,24160.0,23.345,23.345,23.2753,23.2852,24160.0
2022-04-05 14:10:00,23.39,23.43,23.38,23.43,21458.0,23.2852,23.325,23.2753,23.325,21458.0
2022-04-05 14:20:00,23.43,23.44,23.35,23.35,30542.0,23.325,23.335,23.2454,23.2454,30542.0
2022-04-05 14:30:00,23.36,23.4,23.34,23.38,25276.0,23.2554,23.2952,23.2354,23.2753,25276.0
2022-04-05 14:40:00,23.38,23.57,23.38,23.53,28020.0,23.2753,23.4644,23.2753,23.4246,28020.0
2022-04-05 14:50:00,23.53,23.59,23.5,23.52,27453.0,23.4246,23.4843,23.3947,23.4146,27453.0
2022-04-05 15:00:00,23.52,23.55,23.5,23.53,29768.0,23.4146,23.4445,23.3947,23.4246,29768.0
2022-04-05 15:10:00,23.54,23.54,23.46,23.48,45149.0,23.4345,23.4345,23.3549,23.3748,45149.0
2022-04-05 15:20:00,23.48,23.5,23.44,23.46,52699.0,23.3748,23.3947,23.335,23.3549,52699.0
2022-04-05 15:30:00,23.46,23.47,23.39,23.42,70022.0,23.3549,23.3649,23.2852,23.3151,70022.0
2022-04-05 15:40:00,23.42,23.52,23.4,23.52,129246.0,23.3151,23.4146,23.2952,23.4146,129246.0
2022-04-05 15:50:00,23.5,23.52,23.45,23.48,178377.0,23.3947,23.4146,23.345,23.3748,178377.0
2022-04-06 09:30:00,23.25,23.3,22.49,22.56,360526.0,23.1458,23.1956,22.3893,22.4589,360526.0
2022-04-06 09:40:00,22.53,22.56,22.42,22.44,240355.0,22.4291,22.4589,22.3196,22.3395,240355.0
2022-04-06 09:50:00,22.44,22.45,22.3,22.36,187292.0,22.3395,22.3494,22.2001,22.2598,187292.0
2022-04-06 10:00:00,22.34,22.37,22.12,22.35,204551.0,22.2399,22.2698,22.0209,22.2499,204551.0
2022-04-06 10:10:00,22.36,22.74,22.35,22.72,72428.0,22.2598,22.6381,22.2499,22.6182,72428.0
2022-04-06 10:20:00,22.72,22.84,22.71,22.83,63038.0,22.6182,22.7377,22.6083,22.7277,63038.0
2022-04-06 10:30:00,22.83,23.15,22.83,23.13,76377.0,22.7277,23.0463,22.7277,23.0264,76377.0
2022-04-06 10:40:00,23.12,23.39,23.08,23.34,128591.0,23.0164,23.2852,22.9766,23.2354,128591.0
2022-04-06 10:50:00,23.34,23.37,23.17,23.21,44908.0,23.2354,23.2653,23.0662,23.106,44908.0
2022-04-06 11:00:00,23.21,23.31,22.99,23.0,60729.0,23.106,23.2056,22.887,22.897,60729.0
2022-04-06 11:10:00,23.01,23.12,22.97,22.98,54282.0,22.9069,23.0164,22.8671,22.8771,54282.0
2022-04-06 11:20:00,22.98,23.11,22.98,23.09,36050.0,22.8771,23.0065,22.8771,22.9866,36050.0
2022-04-06 11:30:00,23.08,23.09,22.89,22.96,41155.0,22.9766,22.9866,22.7875,22.8571,41155.0
2022-04-06 11:40:00,22.97,23.08,22.95,23.07,33372.0,22.8671,22.9766,22.8472,22.9667,33372.0
2022-04-06 11:50:00,23.06,23.09,23.0,23.07,47375.0,22.9567,22.9866,22.897,22.9667,47375.0
2022-04-06 12:00:00,23.07,23.07,23.0,23.02,51928.0,22.9667,22.9667,22.897,22.9169,51928.0
2022-04-06 12:10:00,23.02,23.06,22.96,23.05,34764.0,22.9169,22.9567,22.8571,22.9467,34764.0
2022-04-06 12:20:00,23.05,23.14,23.03,23.14,27587.0,22.9467,23.0363,22.9268,23.0363,27587.0
2022-04-06 12:30:00,23.13,23.21,23.08,23.11,57055.0,23.0264,23.106,22.9766,23.0065,57055.0
2022-04-06 12:40:00,23.1,23.12,23.05,23.05,42666.0,22.9965,23.0164,22.9467,22.9467,42666.0
2022-04-06 12:50:00,23.06,23.11,23.05,23.08,24239.0,22.9567,23.0065,22.9467,22.9766,24239.0
2022-04-06 13:00:00,23.08,23.1,23.0,23.03,34150.0,22.9766,22.9965,22.897,22.9268,34150.0
2022-04-06 13:10:00,23.04,23.08,22.97,23.05,47238.0,22.9368,22.9766,22.8671,22.9467,47238.0
2022-04-06 13:20:00,23.06,23.1,23.04,23.05,34820.0,22.9567,22.9965,22.9368,22.9467,34820.0
2022-04-06 13:30:00,23.05,23.17,23.01,23.17,35669.0,22.9467,23.0662,22.9069,23.0662,35669.0
2022-04-06 13:40:00,23.18,23.31,23.18,23.26,46409.0,23.0762,23.2056,23.0762,23.1558,46409.0
2022-04-06 13:50:00,23.25,23.31,23.2,23.29,33844.0,23.1458,23.2056,23.0961,23.1857,33844.0
2022-04-06 14:00:00,23.27,23.44,23.19,23.23,48399.0,23.1658,23.335,23.0861,23.1259,48399.0
2022-04-06 14:10:00,23.23,23.23,23.04,23.08,51883.0,23.1259,23.1259,22.9368,22.9766,51883.0
2022-04-06 14:20:00,23.09,23.28,23.07,23.21,49773.0,22.9866,23.1757,22.9667,23.106,49773.0
2022-04-06 14:30:00,23.22,23.46,23.21,23.32,76647.0,23.116,23.3549,23.106,23.2155,76647.0
2022-04-06 14:40:00,23.3,23.43,23.28,23.3,39015.0,23.1956,23.325,23.1757,23.1956,39015.0
2022-04-06 14:50:00,23.31,23.55,23.3,23.53,55274.0,23.2056,23.4445,23.1956,23.4246,55274.0
2022-04-06 15:00:00,23.53,23.57,23.43,23.47,61970.0,23.4246,23.4644,23.325,23.3649,61970.0
2022-04-06 15:10:00,23.47,23.53,23.41,23.42,45045.0,23.3649,23.4246,23.3051,23.3151,45045.0
2022-04-06 15:20:00,23.43,23.43,23.29,23.3,61595.0,23.325,23.325,23.1857,23.1956,61595.0
2022-04-06 15:30:00,23.29,23.47,23.27,23.45,94657.0,23.1857,23.3649,23.1658,23.345,94657.0
2022-04-06 15:40:00,23.44,23.51,23.42,23.45,110451.0,23.335,23.4047,23.3151,23.345,110451.0
2022-04-06 15:50:00,23.45,23.53,23.4,23.42,309260.0,23.345,23.4246,23.2952,23.3151,309260.0
2022-04-07 09:30:00,23.35,23.39,22.71,22.81,162325.0,23.2454,23.2852,22.6083,22.7078,162325.0
2022-04-07 09:40:00,22.81,22.85,22.62,22.69,68058.0,22.7078,22.7476,22.5187,22.5884,68058.0
2022-04-07 09:50:00,22.71,22.83,22.55,22.74,43787.0,22.6083,22.7277,22.449,22.6381,43787.0
2022-04-07 10:00:00,22.74,22.74,22.52,22.61,111282.0,22.6381,22.6381,22.4191,22.5087,111282.0
2022-04-07 10:10:00,22.62,22.67,22.41,22.49,88639.0,22.5187,22.5684,22.3096,22.3893,88639.0
2022-04-07 10:20:00,22.49,22.59,22.45,22.52,61220.0,22.3893,22.4888,22.3494,22.4191,61220.0
2022-04-07 10:30:00,22.49,22.58,22.41,22.47,83116.0,22.3893,22.4789,22.3096,22.3693,83116.0
2022-04-07 10:40:00,22.46,22.46,22.28,22.3,117352.0,22.3594,22.3594,22.1802,22.2001,117352.0
2022-04-07 10:50:00,22.3,22.52,22.29,22.47,99509.0,22.2001,22.4191,22.1901,22.3693,99509.0
2022-04-07 11:00:00,22.49,22.56,22.44,22.5,148756.0,22.3893,22.4589,22.3395,22.3992,148756.0
2022-04-07 11:10:00,22.51,22.51,22.37,22.46,120941.0,22.4092,22.4092,22.2698,22.3594,120941.0
2022-04-07 11:20:00,22.45,22.5,22.41,22.43,50890.0,22.3494,22.3992,22.3096,22.3295,50890.0
2022-04-07 11:30:00,22.43,22.55,22.36,22.55,97082.0,22.3295,22.449,22.2598,22.449,97082.0
2022-04-07 11:40:00,22.54,22.66,22.53,22.58,106745.0,22.439,22.5585,22.4291,22.4789,106745.0
2022-04-07 11:50:00,22.58,22.58,22.47,22.51,1206346.0,22.4789,22.4789,22.3693,22.4092,1206346.0
2022-04-07 12:00:00,22.51,22.55,22.3,22.33,81669.0,22.4092,22.449,22.2001,22.23,81669.0
2022-04-07 12:10:00,22.33,22.4,22.27,22.39,41155.0,22.23,22.2997,22.1702,22.2897,41155.0
2022-04-07 12:20:00,22.38,22.42,22.31,22.39,30757.0,22.2797,22.3196,22.2101,22.2897,30757.0
2022-04-07 12:30:00,22.39,22.39,22.24,22.25,34678.0,22.2897,22.2897,22.1404,22.1503,34678.0
2022-04-07 12:40:00,22.24,22.26,22.18,22.19,36582.0,22.1404,22.1603,22.0806,22.0906,36582.0
2022-04-07 12:50:00,22.19,22.28,22.16,22.27,43318.0,22.0906,22.1802,22.0607,22.1702,43318.0
2022-04-07 13:00:00,22.26,22.32,22.22,22.29,47235.0,22.1603,22.22,22.1205,22.1901,47235.0
2022-04-07 13:10:00,22.29,22.41,22.29,22.32,52671.0,22.1901,22.3096,22.1901,22.22,52671.0
2022-04-07 13:20:00,22.32,22.43,22.31,22.42,67858.0,22.22,22.3295,22.2101,22.3196,67858.0
2022-04-07 13:30:00,22.42,22.48,22.35,22.36,40940.0,22.3196,22.3793,22.2499,22.2598,40940.0
2022-04-07 13:40:00,22.36,22.39,22.27,22.3,34006.0,22.2598,22.2897,22.1702,22.2001,34006.0
2022-04-07 13:50:00,22.3,22.47,22.28,22.45,36287.0,22.2001,22.3693,22.1802,22.3494,36287.0
2022-04-07 14:00:00,22.45,22.47,22.39,22.42,33660.0,22.3494,22.3693,22.2897,22.3196,33660.0
2022-04-07 14:10:00,22.43,22.47,22.37,22.38,45960.0,22.3295,22.3693,22.2698,22.2797,45960.0
2022-04-07 14:20:00,22.38,22.49,22.34,22.37,62699.0,22.2797,22.3893,22.2399,22.2698,62699.0
2022-04-07 14:30:00,22.35,22.42,22.35,22.38,50395.0,22.2499,22.3196,22.2499,22.2797,50395.0
2022-04-07 14:40:00,22.37,22.38,22.29,22.32,62735.0,22.2698,22.2797,22.1901,22.22,62735.0
2022-04-07 14:50:00,22.33,22.46,22.29,22.42,83481.0,22.23,22.3594,22.1901,22.3196,83481.0
2022-04-07 15:00:00,22.41,22.48,22.38,22.45,57323.0,22.3096,22.3793,22.2797,22.3494,57323.0
2022-04-07 15:10:00,22.45,22.48,22.38,22.4,71365.0,22.3494,22.3793,22.2797,22.2997,71365.0
2022-04-07 15:20:00,22.39,22.42,22.35,22.39,81981.0,22.2897,22.3196,22.2499,22.2897,81981.0
2022-04-07 15:30:00,22.39,22.55,22.38,22.54,90449.0,22.2897,22.449,22.2797,22.439,90449.0
2022-04-07 15:40:00,22.54,22.59,22.48,22.53,162433.0,22.439,22.4888,22.3793,22.4291,162433.0
2022-04-07 15:50:00,22.52,22.52,22.35,22.37,489115.0,22.4191,22.4191,22.2499,22.2698,489115.0
2022-04-08 09:30:00,22.29,22.44,22.08,22.27,142638.0,22.1901,22.3395,21.9811,22.1702,142638.0
2022-04-08 09:40:00,22.24,22.54,22.19,22.46,220184.0,22.1404,22.439,22.0906,22.3594,220184.0
2022-04-08 09:50:00,22.46,22.46,22.04,22.11,39939.0,22.3594,22.3594,21.9413,22.011,39939.0
2022-04-08 10:00:00,22.16,22.33,22.11,22.26,37392.0,22.0607,22.23,22.011,22.1603,37392.0
2022-04-08 10:10:00,22.27,22.34,22.23,22.32,25487.0,22.1702,22.2399,22.1304,22.22,25487.0
2022-04-08 10:20:00,22.32,22.46,22.28,22.41,39171.0,22.22,22.3594,22.1802,22.3096,39171.0
2022-04-08 10:30:00,22.42,22.48,22.34,22.39,49756.0,22.3196,22.3793,22.2399,22.2897,49756.0
2022-04-08 10:40:00,22.39,22.4,22.17,22.17,18811.0,22.2897,22.2997,22.0707,22.0707,18811.0
2022-04-08 10:50:00,22.16,22.38,22.16,22.33,36720.0,22.0607,22.2797,22.0607,22.23,36720.0
2022-04-08 11:00:00,22.33,22.44,22.31,22.36,44279.0,22.23,22.3395,22.2101,22.2598,44279.0
2022-04-08 11:10:00,22.36,22.43,22.32,22.37,45415.0,22.2598,22.3295,22.22,22.2698,45415.0
2022-04-08 11:20:00,22.36,22.41,22.3,22.36,56496.0,22.2598,22.3096,22.2001,22.2598,56496.0
2022-04-08 11:30:00,22.35,22.42,22.28,22.4,69326.0,22.2499,22.3196,22.1802,22.2997,69326.0
2022-04-08 11:40:00,22.4,22.47,22.34,22.44,57595.0,22.2997,22.3693,22.2399,22.3395,57595.0
2022-04-08 11:50:00,22.43,22.46,22.4,22.45,29459.0,22.3295,22.3594,22.2997,22.3494,29459.0
2022-04-08 12:00:00,22.44,22.48,22.38,22.43,17923.0,22.3395,22.3793,22.2797,22.3295,17923.0
2022-04-08 12:10:00,22.43,22.44,22.37,22.42,29885.0,22.3295,22.3395,22.2698,22.3196,29885.0
2022-04-08 12:20:00,22.43,22.49,22.41,22.43,39731.0,22.3295,22.3893,22.3096,22.3295,39731.0
2022-04-08 12:30:00,22.43,22.43,22.36,22.41,60398.0,22.3295,22.3295,22.2598,22.3096,60398.0
2022-04-08 12:40:00,22.41,22.47,22.37,22.38,24807.0,22.3096,22.3693,22.2698,22.2797,24807.0
2022-04-08 12:50:00,22.39,22.47,22.38,22.47,21435.0,22.2897,22.3693,22.2797,22.3693,21435.0
2022-04-08 13:00:00,22.48,22.48,22.4,22.43,19465.0,22.3793,22.3793,22.2997,22.3295,19465.0
2022-04-08 13:10:00,22.43,22.43,22.36,22.39,18879.0,22.3295,22.3295,22.2598,22.2897,18879.0
2022-04-08 13:20:00,22.38,22.4,22.33,22.34,21575.0,22.2797,22.2997,22.23,22.2399,21575.0
2022-04-08 13:30:00,22.33,22.33,22.24,22.25,22085.0,22.23,22.23,22.1404,22.1503,22085.0
2022-04-08 13:40:00,22.25,22.26,22.21,22.21,16539.0,22.1503,22.1603,22.1105,22.1105,16539.0
2022-04-08 13:50:00,22.21,22.3,22.2,22.22,36329.0,22.1105,22.2001,22.1006,22.1205,36329.0
2022-04-08 14:00:00,22.21,22.23,22.14,22.19,32469.0,22.1105,22.1304,22.0408,22.0906,32469.0
2022-04-08 14:10:00,22.19,22.21,22.13,22.14,32101.0,22.0906,22.1105,22.0309,22.0408,32101.0
2022-04-08 14:20:00,22.15,22.2,22.08,22.1,33575.0,22.0508,22.1006,21.9811,22.001,33575.0
2022-04-08 14:30:00,22.09,22.11,22.04,22.09,23168.0,21.991,22.011,21.9413,21.991,23168.0
2022-04-08 14:40:00,22.08,22.1,22.04,22.1,27256.0,21.9811,22.001,21.9413,22.001,27256.0
2022-04-08 14:50:00,22.09,22.12,22.04,22.11,51141.0,21.991,22.0209,21.9413,22.011,51141.0
2022-04-08 15:00:00,22.1,22.1,22.02,22.03,51306.0,22.001,22.001,21.9214,21.9313,51306.0
2022-04-08 15:10:00,22.04,22.1,22.02,22.03,56039.0,21.9413,22.001,21.9214,21.9313,56039.0
2022-04-08 15:20:00,22.02,22.09,22.02,22.02,45645.0,21.9214,21.991,21.9214,21.9214,45645.0
2022-04-08 15:30:00,22.03,22.03,21.89,21.95,144200.0,21.9313,21.9313,21.7919,21.8517,144200.0
2022-04-08 15:40:00,21.95,22.08,21.95,22.03,95554.0,21.8517,21.9811,21.8517,21.9313,95554.0
2022-04-08 15:50:00,22.02,22.15,22.02,22.05,373060.0,21.9214,22.0508,21.9214,21.9512,373060.0
2022-04-11 09:30:00,21.44,21.69,21.16,21.3,335971.0,21.344,21.5928,21.0652,21.2046,335971.0
2022-04-11 09:40:00,21.32,21.84,21.22,21.8,433070.0,21.2245,21.7422,21.1249,21.7023,433070.0
2022-04-11 09:50:00,21.79,21.9,21.66,21.82,491239.0,21.6924,21.8019,21.563,21.7223,491239.0
2022-04-11 10:00:00,21.82,21.92,21.7,21.83,229264.0,21.7223,21.8218,21.6028,21.7322,229264.0
2022-04-11 10:10:00,21.83,21.88,21.64,21.69,81125.0,21.7322,21.782,21.5431,21.5928,81125.0
2022-04-11 10:20:00,21.7,21.82,21.63,21.67,51555.0,21.6028,21.7223,21.5331,21.5729,51555.0
2022-04-11 10:30:00,21.66,21.91,21.63,21.72,59507.0,21.563,21.8119,21.5331,21.6227,59507.0
2022-04-11 10:40:00,21.71,21.73,21.6,21.65,72313.0,21.6127,21.6327,21.5032,21.553,72313.0
2022-04-11 10:50:00,21.64,21.72,21.58,21.66,53966.0,21.5431,21.6227,21.4833,21.563,53966.0
2022-04-11 11:00:00,21.65,21.75,21.64,21.66,101988.0,21.553,21.6526,21.5431,21.563,101988.0
2022-04-11 11:10:00,21.67,21.79,21.61,21.67,80625.0,21.5729,21.6924,21.5132,21.5729,80625.0
2022-04-11 11:20:00,21.67,21.74,21.62,21.69,82423.0,21.5729,21.6426,21.5232,21.5928,82423.0
2022-04-11 11:30:00,21.69,21.84,21.69,21.76,138621.0,21.5928,21.7422,21.5928,21.6625,138621.0
2022-04-11 11:40:00,21.76,21.81,21.62,21.64,160812.0,21.6625,21.7123,21.5232,21.5431,160812.0
2022-04-11 11:50:00,21.65,21.73,21.59,21.66,84018.0,21.553,21.6327,21.4933,21.563,84018.0
2022-04-11 12:00:00,21.67,21.71,21.56,21.6,58199.0,21.5729,21.6127,21.4634,21.5032,58199.0
2022-04-11 12:10:00,21.6,21.63,21.47,21.55,127168.0,21.5032,21.5331,21.3738,21.4535,127168.0
2022-04-11 12:20:00,21.55,21.55,21.45,21.51,49828.0,21.4535,21.4535,21.3539,21.4136,49828.0
2022-04-11 12:30:00,21.5,21.63,21.49,21.63,177131.0,21.4037,21.5331,21.3937,21.5331,177131.0
2022-04-11 12:40:00,21.62,21.72,21.6,21.67,85269.0,21.5232,21.6227,21.5032,21.5729,85269.0
2022-04-11 12:50:00,21.65,21.74,21.6,21.69,171276.0,21.553,21.6426,21.5032,21.5928,171276.0
2022-04-11 13:00:00,21.7,21.75,21.63,21.69,147100.0,21.6028,21.6526,21.5331,21.5928,147100.0
2022-04-11 13:10:00,21.69,21.74,21.59,21.62,41611.0,21.5928,21.6426,21.4933,21.5232,41611.0
2022-04-11 13:20:00,21.62,21.73,21.58,21.6,329020.0,21.5232,21.6327,21.4833,21.5032,329020.0
2022-04-11 13:30:00,21.6,21.68,21.53,21.6,97840.0,21.5032,21.5829,21.4336,21.5032,97840.0
2022-04-11 13:40:00,21.6,21.61,21.52,21.55,77960.0,21.5032,21.5132,21.4236,21.4535,77960.0
2022-04-11 13:50:00,21.56,21.65,21.53,21.64,72614.0,21.4634,21.553,21.4336,21.5431,72614.0
2022-04-11 14:00:00,21.65,21.67,21.59,21.64,254062.0,21.553,21.5729,21.4933,21.5431,254062.0
2022-04-11 14:10:00,21.64,21.64,21.51,21.55,85564.0,21.5431,21.5431,21.4136,21.4535,85564.0
2022-04-11 14:20:00,21.55,21.59,21.51,21.55,48729.0,21.4535,21.4933,21.4136,21.4535,48729.0
2022-04-11 14:30:00,21.55,21.59,21.47,21.55,136854.0,21.4535,21.4933,21.3738,21.4535,136854.0
2022-04-11 14:40:00,21.54,21.59,21.48,21.55,86702.0,21.4435,21.4933,21.3838,21.4535,86702.0
2022-04-11 14:50:00,21.56,21.63,21.51,21.6,253428.0,21.4634,21.5331,21.4136,21.5032,253428.0
2022-04-11 15:00:00,21.59,21.65,21.49,21.52,117616.0,21.4933,21.553,21.3937,21.4236,117616.0
2022-04-11 15:10:00,21.54,21.62,21.49,21.55,373675.0,21.4435,21.5232,21.3937,21.4535,373675.0
2022-04-11 15:20:00,21.56,21.7,21.48,21.5,465120.0,21.4634,21.6028,21.3838,21.4037,465120.0
2022-04-11 15:30:00,21.5,21.56,21.46,21.49,171171.0,21.4037,21.4634,21.3639,21.3937,171171.0
2022-04-11 15:40:00,21.48,21.54,21.38,21.4,208138.0,21.3838,21.4435,21.2842,21.3041,208138.0
2022-04-11 15:50:00,21.39,21.5,21.36,21.49,565574.0,21.2942,21.4037,21.2643,21.3937,565574.0
2022-04-12 09:30:00,22.15,22.8,21.88,22.68,444524.0,22.0508,22.6979,21.782,22.5784,444524.0
2022-04-12 09:40:00,22.66,22.69,22.2,22.29,173787.0,22.5585,22.5884,22.1006,22.1901,173787.0
2022-04-12 09:50:00,22.29,22.76,22.29,22.7,130801.0,22.1901,22.658,22.1901,22.5983,130801.0
2022-04-12 10:00:00,22.72,22.9,22.68,22.76,130792.0,22.6182,22.7974,22.5784,22.658,130792.0
2022-04-12 10:10:00,22.76,22.86,22.69,22.71,74837.0,22.658,22.7576,22.5884,22.6083,74837.0
2022-04-12 10:20:00,22.7,22.81,22.67,22.73,80349.0,22.5983,22.7078,22.5684,22.6282,80349.0
2022-04-12 10:30:00,22.72,22.78,22.63,22.7,63393.0,22.6182,22.678,22.5286,22.5983,63393.0
2022-04-12 10:40:00,22.7,22.82,22.64,22.67,72774.0,22.5983,22.7178,22.5386,22.5684,72774.0
2022-04-12 10:50:00,22.67,22.82,22.63,22.81,72442.0,22.5684,22.7178,22.5286,22.7078,72442.0
2022-04-12 11:00:00,22.81,22.92,22.75,22.75,76772.0,22.7078,22.8173,22.6481,22.6481,76772.0
2022-04-12 11:10:00,22.76,22.79,22.68,22.74,56507.0,22.658,22.6879,22.5784,22.6381,56507.0
2022-04-12 11:20:00,22.74,22.87,22.73,22.85,39009.0,22.6381,22.7676,22.6282,22.7476,39009.0
2022-04-12 11:30:00,22.85,22.97,22.85,22.96,47885.0,22.7476,22.8671,22.7476,22.8571,47885.0
2022-04-12 11:40:00,22.95,23.0,22.89,22.98,87537.0,22.8472,22.897,22.7875,22.8771,87537.0
2022-04-12 11:50:00,22.98,23.03,22.88,22.89,57674.0,22.8771,22.9268,22.7775,22.7875,57674.0
2022-04-12 12:00:00,22.89,22.89,22.81,22.85,42668.0,22.7875,22.7875,22.7078,22.7476,42668.0
2022-04-12 12:10:00,22.84,22.96,22.81,22.89,40637.0,22.7377,22.8571,22.7078,22.7875,40637.0
2022-04-12 12:20:00,22.89,22.92,22.77,22.79,64090.0,22.7875,22.8173,22.668,22.6879,64090.0
2022-04-12 12:30:00,22.79,22.83,22.74,22.77,33053.0,22.6879,22.7277,22.6381,22.668,33053.0
2022-04-12 12:40:00,22.77,22.87,22.75,22.8,35569.0,22.668,22.7676,22.6481,22.6979,35569.0
2022-04-12 12:50:00,22.8,22.88,22.79,22.87,35789.0,22.6979,22.7775,22.6879,22.7676,35789.0
2022-04-12 13:00:00,22.87,22.9,22.8,22.84,49867.0,22.7676,22.7974,22.6979,22.7377,49867.0
2022-04-12 13:10:00,22.85,22.89,22.75,22.85,54840.0,22.7476,22.7875,22.6481,22.7476,54840.0
2022-04-12 13:20:00,22.85,22.87,22.71,22.75,38809.0,22.7476,22.7676,22.6083,22.6481,38809.0
2022-04-12 13:30:00,22.75,22.81,22.71,22.71,39714.0,22.6481,22.7078,22.6083,22.6083,39714.0
2022-04-12 13:40:00,22.7,22.72,22.63,22.66,31962.0,22.5983,22.6182,22.5286,22.5585,31962.0
2022-04-12 13:50:00,22.65,22.66,22.53,22.55,82235.0,22.5485,22.5585,22.4291,22.449,82235.0
2022-04-12 14:00:00,22.55,22.64,22.52,22.58,45415.0,22.449,22.5386,22.4191,22.4789,45415.0
2022-04-12 14:10:00,22.6,22.6,22.48,22.5,44004.0,22.4988,22.4988,22.3793,22.3992,44004.0
2022-04-12 14:20:00,22.51,22.54,22.49,22.51,33484.0,22.4092,22.439,22.3893,22.4092,33484.0
2022-04-12 14:30:00,22.51,22.56,22.42,22.44,54970.0,22.4092,22.4589,22.3196,22.3395,54970.0
2022-04-12 14:40:00,22.44,22.54,22.43,22.48,53651.0,22.3395,22.439,22.3295,22.3793,53651.0
2022-04-12 14:50:00,22.48,22.51,22.4,22.44,64545.0,22.3793,22.4092,22.2997,22.3395,64545.0
2022-04-12 15:00:00,22.43,22.44,22.32,22.36,75089.0,22.3295,22.3395,22.22,22.2598,75089.0
2022-04-12 15:10:00,22.36,22.36,22.25,22.32,75521.0,22.2598,22.2598,22.1503,22.22,75521.0
2022-04-12 15:20:00,22.33,22.37,22.3,22.35,54758.0,22.23,22.2698,22.2001,22.2499,54758.0
2022-04-12 15:30:00,22.34,22.36,22.29,22.35,117169.0,22.2399,22.2598,22.1901,22.2499,117169.0
2022-04-12 15:40:00,22.34,22.37,22.22,22.25,155030.0,22.2399,22.2698,22.1205,22.1503,155030.0
2022-04-12 15:50:00,22.25,22.27,22.09,22.13,701515.0,22.1503,22.1702,21.991,22.0309,701515.0
2022-04-13 09:30:00,22.4,22.4,21.86,22.2,254532.0,22.2997,22.2997,21.7621,22.1006,254532.0
2022-04-13 09:40:00,22.21,22.46,22.14,22.24,189673.0,22.1105,22.3594,22.0408,22.1404,189673.0
2022-04-13 09:50:00,22.25,22.39,22.14,22.22,124459.0,22.1503,22.2897,22.0408,22.1205,124459.0
2022-04-13 10:00:00,22.21,22.3,22.1,22.16,153139.0,22.1105,22.2001,22.001,22.0607,153139.0
2022-04-13 10:10:00,22.12,22.36,22.1,22.3,85210.0,22.0209,22.2598,22.001,22.2001,85210.0
2022-04-13 10:20:00,22.3,22.43,22.26,22.4,95753.0,22.2001,22.3295,22.1603,22.2997,95753.0
2022-04-13 10:30:00,22.4,22.59,22.37,22.42,64147.0,22.2997,22.4888,22.2698,22.3196,64147.0
2022-04-13 10:40:00,22.41,22.54,22.39,22.46,98556.0,22.3096,22.439,22.2897,22.3594,98556.0
2022-04-13 10:50:00,22.46,22.48,22.41,22.43,48841.0,22.3594,22.3793,22.3096,22.3295,48841.0
2022-04-13 11:00:00,22.44,22.5,22.37,22.43,131218.0,22.3395,22.3992,22.2698,22.3295,131218.0
2022-04-13 11:10:00,22.44,22.44,22.34,22.36,114633.0,22.3395,22.3395,22.2399,22.2598,114633.0
2022-04-13 11:20:00,22.35,22.45,22.35,22.43,152098.0,22.2499,22.3494,22.2499,22.3295,152098.0
2022-04-13 11:30:00,22.44,22.46,22.37,22.42,76314.0,22.3395,22.3594,22.2698,22.3196,76314.0
2022-04-13 11:40:00,22.42,22.49,22.36,22.44,62464.0,22.3196,22.3893,22.2598,22.3395,62464.0
2022-04-13 11:50:00,22.44,22.47,22.35,22.4,158577.0,22.3395,22.3693,22.2499,22.2997,158577.0
2022-04-13 12:00:00,22.38,22.51,22.38,22.43,240781.0,22.2797,22.4092,22.2797,22.3295,240781.0
2022-04-13 12:10:00,22.42,22.51,22.41,22.48,94370.0,22.3196,22.4092,22.3096,22.3793,94370.0
2022-04-13 12:20:00,22.48,22.48,22.39,22.42,44180.0,22.3793,22.3793,22.2897,22.3196,44180.0
2022-04-13 12:30:00,22.41,22.47,22.38,22.45,130064.0,22.3096,22.3693,22.2797,22.3494,130064.0
2022-04-13 12:40:00,22.45,22.71,22.44,22.68,234000.0,22.3494,22.6083,22.3395,22.5784,234000.0
2022-04-13 12:50:00,22.67,22.76,22.62,22.76,57248.0,22.5684,22.658,22.5187,22.658,57248.0
2022-04-13 13:00:00,22.77,22.83,22.72,22.81,87099.0,22.668,22.7277,22.6182,22.7078,87099.0
2022-04-13 13:10:00,22.8,22.87,22.78,22.79,100326.0,22.6979,22.7676,22.678,22.6879,100326.0
2022-04-13 13:20:00,22.78,22.86,22.77,22.8,64859.0,22.678,22.7576,22.668,22.6979,64859.0
2022-04-13 13:30:00,22.8,22.81,22.72,22.75,48876.0,22.6979,22.7078,22.6182,22.6481,48876.0
2022-04-13 13:40:00,22.76,22.77,22.71,22.76,36666.0,22.658,22.668,22.6083,22.658,36666.0
2022-04-13 13:50:00,22.76,22.77,22.63,22.76,52207.0,22.658,22.668,22.5286,22.658,52207.0
2022-04-13 14:00:00,22.75,22.75,22.69,22.73,38674.0,22.6481,22.6481,22.5884,22.6282,38674.0
2022-04-13 14:10:00,22.73,22.74,22.68,22.7,27011.0,22.6282,22.6381,22.5784,22.5983,27011.0
2022-04-13 14:20:00,22.71,22.76,22.66,22.75,45647.0,22.6083,22.658,22.5585,22.6481,45647.0
2022-04-13 14:30:00,22.75,22.8,22.65,22.68,60663.0,22.6481,22.6979,22.5485,22.5784,60663.0
2022-04-13 14:40:00,22.67,22.7,22.63,22.64,71174.0,22.5684,22.5983,22.5286,22.5386,71174.0
2022-04-13 14:50:00,22.64,22.7,22.59,22.59,114774.0,22.5386,22.5983,22.4888,22.4888,114774.0
2022-04-13 15:00:00,22.58,22.7,22.56,22.69,44589.0,22.4789,22.5983,22.4589,22.5884,44589.0
2022-04-13 15:10:00,22.68,22.71,22.66,22.7,49609.0,22.5784,22.6083,22.5585,22.5983,49609.0
2022-04-13 15:20:00,22.7,22.71,22.63,22.66,59301.0,22.5983,22.6083,22.5286,22.5585,59301.0
2022-04-13 15:30:00,22.66,22.78,22.64,22.77,45480.0,22.5585,22.678,22.5386,22.668,45480.0
2022-04-13 15:40:00,22.77,22.82,22.75,22.81,110759.0,22.668,22.7178,22.6481,22.7078,110759.0
2022-04-13 15:50:00,22.82,22.84,22.77,22.82,250892.0,22.7178,22.7377,22.668,22.7178,250892.0
2022-04-14 09:30:00,22.94,23.39,22.88,23.25,301638.0,22.8372,23.2852,22.7775,23.1458,301638.0
2022-04-14 09:40:00,23.24,23.4,22.97,23.23,175542.0,23.1359,23.2952,22.8671,23.1259,175542.0
2022-04-14 09:50:00,23.22,23.38,23.17,23.33,56899.0,23.116,23.2753,23.0662,23.2255,56899.0
2022-04-14 10:00:00,23.33,23.48,23.25,23.37,88255.0,23.2255,23.3748,23.1458,23.2653,88255.0
2022-04-14 10:10:00,23.36,23.53,23.28,23.44,76413.0,23.2554,23.4246,23.1757,23.335,76413.0
2022-04-14 10:20:00,23.42,23.54,23.4,23.49,21645.0,23.3151,23.4345,23.2952,23.3848,21645.0
2022-04-14 10:30:00,23.49,23.5,23.29,23.36,49905.0,23.3848,23.3947,23.1857,23.2554,49905.0
2022-04-14 10:40:00,23.36,23.4,23.27,23.3,40832.0,23.2554,23.2952,23.1658,23.1956,40832.0
2022-04-14 10:50:00,23.29,23.38,23.26,23.36,56364.0,23.1857,23.2753,23.1558,23.2554,56364.0
2022-04-14 11:00:00,23.36,23.45,23.33,23.38,145246.0,23.2554,23.345,23.2255,23.2753,145246.0
2022-04-14 11:10:00,23.37,23.38,23.24,23.32,96592.0,23.2653,23.2753,23.1359,23.2155,96592.0
2022-04-14 11:20:00,23.33,23.4,23.29,23.32,34741.0,23.2255,23.2952,23.1857,23.2155,34741.0
2022-04-14 11:30:00,23.32,23.41,23.31,23.39,24167.0,23.2155,23.3051,23.2056,23.2852,24167.0
2022-04-14 11:40:00,23.39,23.46,23.39,23.44,22099.0,23.2852,23.3549,23.2852,23.335,22099.0
2022-04-14 11:50:00,23.44,23.52,23.44,23.5,24827.0,23.335,23.4146,23.335,23.3947,24827.0
2022-04-14 12:00:00,23.5,23.56,23.45,23.53,23823.0,23.3947,23.4545,23.345,23.4246,23823.0
2022-04-14 12:10:00,23.53,23.54,23.4,23.43,27645.0,23.4246,23.4345,23.2952,23.325,27645.0
2022-04-14 12:20:00,23.43,23.46,23.38,23.38,16942.0,23.325,23.3549,23.2753,23.2753,16942.0
2022-04-14 12:30:00,23.38,23.41,23.27,23.28,34004.0,23.2753,23.3051,23.1658,23.1757,34004.0
2022-04-14 12:40:00,23.27,23.28,23.19,23.21,34227.0,23.1658,23.1757,23.0861,23.106,34227.0
2022-04-14 12:50:00,23.21,23.28,23.19,23.27,17599.0,23.106,23.1757,23.0861,23.1658,17599.0
2022-04-14 13:00:00,23.26,23.28,23.23,23.28,17068.0,23.1558,23.1757,23.1259,23.1757,17068.0
2022-04-14 13:10:00,23.27,23.29,23.23,23.27,12557.0,23.1658,23.1857,23.1259,23.1658,12557.0
2022-04-14 13:20:00,23.28,23.35,23.28,23.33,23697.0,23.1757,23.2454,23.1757,23.2255,23697.0
2022-04-14 13:30:00,23.34,23.4,23.33,23.34,17895.0,23.2354,23.2952,23.2255,23.2354,17895.0
2022-04-14 13:40:00,23.34,23.43,23.34,23.39,23397.0,23.2354,23.325,23.2354,23.2852,23397.0
2022-04-14 13:50:00,23.4,23.46,23.4,23.46,23416.0,23.2952,23.3549,23.2952,23.3549,23416.0
2022-04-14 14:00:00,23.48,23.48,23.43,23.44,19884.0,23.3748,23.3748,23.325,23.335,19884.0
2022-04-14 14:10:00,23.45,23.51,23.44,23.45,29116.0,23.345,23.4047,23.335,23.345,29116.0
2022-04-14 14:20:00,23.45,23.49,23.41,23.48,43605.0,23.345,23.3848,23.3051,23.3748,43605.0
2022-04-14 14:30:00,23.48,23.51,23.41,23.44,35662.0,23.3748,23.4047,23.3051,23.335,35662.0
2022-04-14 14:40:00,23.45,23.51,23.44,23.5,18490.0,23.345,23.4047,23.335,23.3947,18490.0
2022-04-14 14:50:00,23.5,23.51,23.37,23.38,23808.0,23.3947,23.4047,23.2653,23.2753,23808.0
2022-04-14 15:00:00,23.38,23.44,23.37,23.41,22054.0,23.2753,23.335,23.2653,23.3051,22054.0
2022-04-14 15:10:00,23.41,23.45,23.39,23.4,41993.0,23.3051,23.345,23.2852,23.2952,41993.0
2022-04-14 15:20:00,23.4,23.41,23.29,23.32,43079.0,23.2952,23.3051,23.1857,23.2155,43079.0
2022-04-14 15:30:00,23.32,23.36,23.22,23.23,45383.0,23.2155,23.2554,23.116,23.1259,45383.0
2022-04-14 15:40:00,23.23,23.27,23.13,23.14,121747.0,23.1259,23.1658,23.0264,23.0363,121747.0
2022-04-14 15:50:00,23.14,23.19,23.09,23.13,225037.0,23.0363,23.0861,22.9866,23.0264,225037.0
2022-04-18 09:30:00,22.55,22.87,22.28,22.41,129236.0,22.449,22.7676,22.1802,22.3096,129236.0
2022-04-18 09:40:00,22.4,22.41,22.01,22.14,75941.0,22.2997,22.3096,21.9114,22.0408,75941.0
2022-04-18 09:50:00,22.14,22.36,22.09,22.32,76288.0,22.0408,22.2598,21.991,22.22,76288.0
2022-04-18 10:00:00,22.33,22.63,22.23,22.44,94433.0,22.23,22.5286,22.1304,22.3395,94433.0
2022-04-18 10:10:00,22.42,22.47,22.31,22.39,49032.0,22.3196,22.3693,22.2101,22.2897,49032.0
2022-04-18 10:20:00,22.42,22.64,22.38,22.59,58465.0,22.3196,22.5386,22.2797,22.4888,58465.0
2022-04-18 10:30:00,22.61,22.61,22.43,22.47,47782.0,22.5087,22.5087,22.3295,22.3693,47782.0
2022-04-18 10:40:00,22.47,22.54,22.42,22.52,28823.0,22.3693,22.439,22.3196,22.4191,28823.0
2022-04-18 10:50:00,22.52,22.54,22.43,22.51,14760.0,22.4191,22.439,22.3295,22.4092,14760.0
2022-04-18 11:00:00,22.51,22.63,22.49,22.56,20577.0,22.4092,22.5286,22.3893,22.4589,20577.0
2022-04-18 11:10:00,22.57,22.6,22.48,22.51,29506.0,22.4689,22.4988,22.3793,22.4092,29506.0
2022-04-18 11:20:00,22.53,22.56,22.5,22.55,25451.0,22.4291,22.4589,22.3992,22.449,25451.0
2022-04-18 11:30:00,22.55,22.58,22.45,22.46,30623.0,22.449,22.4789,22.3494,22.3594,30623.0
2022-04-18 11:40:00,22.45,22.52,22.45,22.47,18772.0,22.3494,22.4191,22.3494,22.3693,18772.0
2022-04-18 11:50:00,22.48,22.55,22.48,22.55,24697.0,22.3793,22.449,22.3793,22.449,24697.0
2022-04-18 12:00:00,22.54,22.58,22.52,22.53,27683.0,22.439,22.4789,22.4191,22.4291,27683.0
2022-04-18 12:10:00,22.52,22.53,22.46,22.49,22295.0,22.4191,22.4291,22.3594,22.3893,22295.0
2022-04-18 12:20:00,22.49,22.52,22.46,22.46,22614.0,22.3893,22.4191,22.3594,22.3594,22614.0
2022-04-18 12:30:00,22.45,22.46,22.37,22.44,16869.0,22.3494,22.3594,22.2698,22.3395,16869.0
2022-04-18 12:40:00,22.45,22.53,22.42,22.53,11899.0,22.3494,22.4291,22.3196,22.4291,11899.0
2022-04-18 12:50:00,22.53,22.57,22.53,22.57,12753.0,22.4291,22.4689,22.4291,22.4689,12753.0
2022-04-18 13:00:00,22.57,22.64,22.54,22.62,17670.0,22.4689,22.5386,22.439,22.5187,17670.0
2022-04-18 13:10:00,22.63,22.7,22.55,22.55,39429.0,22.5286,22.5983,22.449,22.449,39429.0
2022-04-18 13:20:00,22.55,22.58,22.52,22.57,37824.0,22.449,22.4789,22.4191,22.4689,37824.0
2022-04-18 13:30:00,22.58,22.73,22.57,22.72,31459.0,22.4789,22.6282,22.4689,22.6182,31459.0
2022-04-18 13:40:00,22.72,22.74,22.68,22.71,15380.0,22.6182,22.6381,22.5784,22.6083,15380.0
2022-04-18 13:50:00,22.72,22.78,22.7,22.74,12099.0,22.6182,22.678,22.5983,22.6381,12099.0
2022-04-18 14:00:00,22.75,22.78,22.73,22.75,19688.0,22.6481,22.678,22.6282,22.6481,19688.0
2022-04-18 14:10:00,22.74,22.78,22.72,22.74,27400.0,22.6381,22.678,22.6182,22.6381,27400.0
2022-04-18 14:20:00,22.74,22.8,22.72,22.78,19469.0,22.6381,22.6979,22.6182,22.678,19469.0
2022-04-18 14:30:00,22.78,22.8,22.76,22.79,16165.0,22.678,22.6979,22.658,22.6879,16165.0
2022-04-18 14:40:00,22.79,22.79,22.72,22.75,11976.0,22.6879,22.6879,22.6182,22.6481,11976.0
2022-04-18 14:50:00,22.74,22.78,22.72,22.72,16126.0,22.6381,22.678,22.6182,22.6182,16126.0
2022-04-18 15:00:00,22.73,22.76,22.71,22.73,17366.0,22.6282,22.658,22.6083,22.6282,17366.0
2022-04-18 15:10:00,22.74,22.79,22.7,22.75,27724.0,22.6381,22.6879,22.5983,22.6481,27724.0
2022-04-18 15:20:00,22.75,22.76,22.67,22.7,48107.0,22.6481,22.658,22.5684,22.5983,48107.0
2022-04-18 15:30:00,22.69,22.71,22.64,22.7,101979.0,22.5884,22.6083,22.5386,22.5983,101979.0
2022-04-18 15:40:00,22.69,22.78,22.67,22.69,98802.0,22.5884,22.678,22.5684,22.5884,98802.0
2022-04-18 15:50:00,22.68,22.77,22.62,22.66,269404.0,22.5784,22.668,22.5187,22.5585,269404.0
2022-04-19 09:30:00,22.49,22.65,22.19,22.27,96580.0,22.3893,22.5485,22.0906,22.1702,96580.0
2022-04-19 09:40:00,22.29,22.52,22.25,22.45,59502.0,22.1901,22.4191,22.1503,22.3494,59502.0
2022-04-19 09:50:00,22.42,22.58,22.33,22.51,47961.0,22.3196,22.4789,22.23,22.4092,47961.0
2022-04-19 10:00:00,22.51,22.6,22.43,22.48,54588.0,22.4092,22.4988,22.3295,22.3793,54588.0
2022-04-19 10:10:00,22.48,22.69,22.45,22.65,64575.0,22.3793,22.5884,22.3494,22.5485,64575.0
2022-04-19 10:20:00,22.65,22.74,22.51,22.51,73486.0,22.5485,22.6381,22.4092,22.4092,73486.0
2022-04-19 10:30:00,22.51,22.6,22.48,22.56,33223.0,22.4092,22.4988,22.3793,22.4589,33223.0
2022-04-19 10:40:00,22.55,22.65,22.51,22.56,57529.0,22.449,22.5485,22.4092,22.4589,57529.0
2022-04-19 10:50:00,22.57,22.67,22.53,22.57,31475.0,22.4689,22.5684,22.4291,22.4689,31475.0
2022-04-19 11:00:00,22.57,22.64,22.51,22.61,44594.0,22.4689,22.5386,22.4092,22.5087,44594.0
2022-04-19 11:10:00,22.61,22.67,22.57,22.67,38141.0,22.5087,22.5684,22.4689,22.5684,38141.0
2022-04-19 11:20:00,22.68,22.69,22.64,22.69,34830.0,22.5784,22.5884,22.5386,22.5884,34830.0
2022-04-19 11:30:00,22.69,22.84,22.69,22.82,47129.0,22.5884,22.7377,22.5884,22.7178,47129.0
2022-04-19 11:40:00,22.82,22.83,22.73,22.77,36576.0,22.7178,22.7277,22.6282,22.668,36576.0
2022-04-19 11:50:00,22.77,22.79,22.72,22.75,22823.0,22.668,22.6879,22.6182,22.6481,22823.0
2022-04-19 12:00:00,22.74,22.78,22.69,22.73,45378.0,22.6381,22.678,22.5884,22.6282,45378.0
2022-04-19 12:10:00,22.74,22.81,22.73,22.76,19617.0,22.6381,22.7078,22.6282,22.658,19617.0
2022-04-19 12:20:00,22.75,22.78,22.71,22.71,13239.0,22.6481,22.678,22.6083,22.6083,13239.0
2022-04-19 12:30:00,22.72,22.72,22.63,22.64,14477.0,22.6182,22.6182,22.5286,22.5386,14477.0
2022-04-19 12:40:00,22.65,22.69,22.63,22.68,11532.0,22.5485,22.5884,22.5286,22.5784,11532.0
2022-04-19 12:50:00,22.67,22.71,22.64,22.64,16416.0,22.5684,22.6083,22.5386,22.5386,16416.0
2022-04-19 13:00:00,22.65,22.73,22.65,22.67,15377.0,22.5485,22.6282,22.5485,22.5684,15377.0
2022-04-19 13:10:00,22.68,22.69,22.63,22.63,14293.0,22.5784,22.5884,22.5286,22.5286,14293.0
2022-04-19 13:20:00,22.63,22.63,22.56,22.58,30447.0,22.5286,22.5286,22.4589,22.4789,30447.0
2022-04-19 13:30:00,22.57,22.62,22.47,22.61,156043.0,22.4689,22.5187,22.3693,22.5087,156043.0
2022-04-19 13:40:00,22.61,22.66,22.58,22.66,25060.0,22.5087,22.5585,22.4789,22.5585,25060.0
2022-04-19 13:50:00,22.66,22.66,22.62,22.64,16655.0,22.5585,22.5585,22.5187,22.5386,16655.0
2022-04-19 14:00:00,22.63,22.64,22.6,22.62,20960.0,22.5286,22.5386,22.4988,22.5187,20960.0
2022-04-19 14:10:00,22.62,22.63,22.51,22.51,23918.0,22.5187,22.5286,22.4092,22.4092,23918.0
2022-04-19 14:20:00,22.51,22.57,22.51,22.56,28777.0,22.4092,22.4689,22.4092,22.4589,28777.0
2022-04-19 14:30:00,22.55,22.66,22.53,22.66,94947.0,22.449,22.5585,22.4291,22.5585,94947.0
2022-04-19 14:40:00,22.66,22.69,22.62,22.66,51357.0,22.5585,22.5884,22.5187,22.5585,51357.0
2022-04-19 14:50:00,22.67,22.71,22.66,22.68,37269.0,22.5684,22.6083,22.5585,22.5784,37269.0
2022-04-19 15:00:00,22.68,22.68,22.62,22.65,36802.0,22.5784,22.5784,22.5187,22.5485,36802.0
2022-04-19 15:10:00,22.66,22.71,22.65,22.7,54008.0,22.5585,22.6083,22.5485,22.5983,54008.0
2022-04-19 15:20:00,22.71,22.75,22.7,22.73,44610.0,22.6083,22.6481,22.5983,22.6282,44610.0
2022-04-19 15:30:00,22.73,22.76,22.69,22.73,65964.0,22.6282,22.658,22.5884,22.6282,65964.0
2022-04-19 15:40:00,22.73,22.74,22.66,22.69,81236.0,22.6282,22.6381,22.5585,22.5884,81236.0
2022-04-19 15:50:00,22.69,22.78,22.65,22.78,297417.0,22.5884,22.678,22.5485,22.678,297417.0
2022-04-20 09:30:00,22.76,22.76,22.36,22.52,72602.0,22.658,22.658,22.2598,22.4191,72602.0
2022-04-20 09:40:00,22.48,22.55,22.36,22.44,44847.0,22.3793,22.449,22.2598,22.3395,44847.0
2022-04-20 09:50:00,22.44,22.53,22.27,22.35,62315.0,22.3395,22.4291,22.1702,22.2499,62315.0
2022-04-20 10:00:00,22.34,22.4,22.22,22.28,77265.0,22.2399,22.2997,22.1205,22.1802,77265.0
2022-04-20 10:10:00,22.29,22.42,22.27,22.39,41456.0,22.1901,22.3196,22.1702,22.2897,41456.0
2022-04-20 10:20:00,22.39,22.43,22.25,22.3,40014.0,22.2897,22.3295,22.1503,22.2001,40014.0
2022-04-20 10:30:00,22.3,22.41,22.24,22.37,36133.0,22.2001,22.3096,22.1404,22.2698,36133.0
2022-04-20 10:40:00,22.37,22.48,22.35,22.46,60724.0,22.2698,22.3793,22.2499,22.3594,60724.0
2022-04-20 10:50:00,22.45,22.52,22.42,22.48,39677.0,22.3494,22.4191,22.3196,22.3793,39677.0
2022-04-20 11:00:00,22.48,22.48,22.32,22.35,45364.0,22.3793,22.3793,22.22,22.2499,45364.0
2022-04-20 11:10:00,22.35,22.36,22.23,22.23,29918.0,22.2499,22.2598,22.1304,22.1304,29918.0
2022-04-20 11:20:00,22.24,22.28,22.2,22.26,72016.0,22.1404,22.1802,22.1006,22.1603,72016.0
2022-04-20 11:30:00,22.26,22.34,22.26,22.27,44920.0,22.1603,22.2399,22.1603,22.1702,44920.0
2022-04-20 11:40:00,22.27,22.29,22.17,22.17,40112.0,22.1702,22.1901,22.0707,22.0707,40112.0
2022-04-20 11:50:00,22.17,22.19,22.07,22.1,58951.0,22.0707,22.0906,21.9711,22.001,58951.0
2022-04-20 12:00:00,22.1,22.11,22.0,22.02,74474.0,22.001,22.011,21.9014,21.9214,74474.0
2022-04-20 12:10:00,22.02,22.02,21.94,22.0,71205.0,21.9214,21.9214,21.8417,21.9014,71205.0
2022-04-20 12:20:00,22.0,22.03,21.98,22.02,27294.0,21.9014,21.9313,21.8815,21.9214,27294.0
2022-04-20 12:30:00,22.03,22.21,22.02,22.06,57525.0,21.9313,22.1105,21.9214,21.9612,57525.0
2022-04-20 12:40:00,22.06,22.13,22.03,22.09,31890.0,21.9612,22.0309,21.9313,21.991,31890.0
2022-04-20 12:50:00,22.1,22.14,22.05,22.09,34692.0,22.001,22.0408,21.9512,21.991,34692.0
2022-04-20 13:00:00,22.08,22.19,22.07,22.13,39425.0,21.9811,22.0906,21.9711,22.0309,39425.0
2022-04-20 13:10:00,22.14,22.24,22.12,22.17,52549.0,22.0408,22.1404,22.0209,22.0707,52549.0
2022-04-20 13:20:00,22.18,22.26,22.17,22.24,20035.0,22.0806,22.1603,22.0707,22.1404,20035.0
2022-04-20 13:30:00,22.24,22.27,22.2,22.22,17192.0,22.1404,22.1702,22.1006,22.1205,17192.0
2022-04-20 13:40:00,22.22,22.27,22.18,22.19,21668.0,22.1205,22.1702,22.0806,22.0906,21668.0
2022-04-20 13:50:00,22.2,22.21,22.12,22.12,14846.0,22.1006,22.1105,22.0209,22.0209,14846.0
2022-04-20 14:00:00,22.12,22.16,22.03,22.05,39284.0,22.0209,22.0607,21.9313,21.9512,39284.0
2022-04-20 14:10:00,22.04,22.04,21.98,22.01,25139.0,21.9413,21.9413,21.8815,21.9114,25139.0
2022-04-20 14:20:00,22.01,22.02,21.98,21.99,34868.0,21.9114,21.9214,21.8815,21.8915,34868.0
2022-04-20 14:30:00,21.98,22.02,21.95,21.97,47675.0,21.8815,21.9214,21.8517,21.8716,47675.0
2022-04-20 14:40:00,21.97,22.04,21.94,22.03,39805.0,21.8716,21.9413,21.8417,21.9313,39805.0
2022-04-20 14:50:00,22.03,22.04,21.95,21.98,50784.0,21.9313,21.9413,21.8517,21.8815,50784.0
2022-04-20 15:00:00,21.98,22.06,21.98,22.0,46866.0,21.8815,21.9612,21.8815,21.9014,46866.0
2022-04-20 15:10:00,21.99,22.03,21.98,22.0,72096.0,21.8915,21.9313,21.8815,21.9014,72096.0
2022-04-20 15:20:00,21.99,22.04,21.97,22.02,44780.0,21.8915,21.9413,21.8716,21.9214,44780.0
2022-04-20 15:30:00,22.01,22.03,21.94,22.0,65324.0,21.9114,21.9313,21.8417,21.9014,65324.0
2022-04-20 15:40:00,22.01,22.14,21.98,22.14,83072.0,21.9114,22.0408,21.8815,22.0408,83072.0
2022-04-20 15:50:00,22.13,22.13,21.98,22.01,384289.0,22.0309,22.0309,21.8815,21.9114,384289.0
2022-04-21 09:30:00,22.05,22.25,21.95,22.0,108613.0,21.9512,22.1503,21.8517,21.9014,108613.0
2022-04-21 09:40:00,21.99,22.09,21.72,21.75,47991.0,21.8915,21.991,21.6227,21.6526,47991.0
2022-04-21 09:50:00,21.75,21.82,21.38,21.4,68946.0,21.6526,21.7223,21.2842,21.3041,68946.0
2022-04-21 10:00:00,21.41,21.5,21.27,21.42,130879.0,21.3141,21.4037,21.1747,21.324,130879.0
2022-04-21 10:10:00,21.42,21.46,21.29,21.32,71199.0,21.324,21.3639,21.1946,21.2245,71199.0
2022-04-21 10:20:00,21.32,21.53,21.28,21.51,107014.0,21.2245,21.4336,21.1847,21.4136,107014.0
2022-04-21 10:30:00,21.53,21.62,21.38,21.39,120663.0,21.4336,21.5232,21.2842,21.2942,120663.0
2022-04-21 10:40:00,21.39,21.47,21.34,21.39,98661.0,21.2942,21.3738,21.2444,21.2942,98661.0
2022-04-21 10:50:00,21.39,21.54,21.36,21.49,51811.0,21.2942,21.4435,21.2643,21.3937,51811.0
2022-04-21 11:00:00,21.49,21.54,21.37,21.4,48319.0,21.3937,21.4435,21.2743,21.3041,48319.0
2022-04-21 11:10:00,21.4,21.42,21.35,21.4,39988.0,21.3041,21.324,21.2544,21.3041,39988.0
2022-04-21 11:20:00,21.4,21.42,21.37,21.4,24696.0,21.3041,21.324,21.2743,21.3041,24696.0
2022-04-21 11:30:00,21.39,21.44,21.36,21.38,33016.0,21.2942,21.344,21.2643,21.2842,33016.0
2022-04-21 11:40:00,21.37,21.39,21.33,21.37,55484.0,21.2743,21.2942,21.2344,21.2743,55484.0
2022-04-21 11:50:00,21.37,21.43,21.33,21.39,79834.0,21.2743,21.334,21.2344,21.2942,79834.0
2022-04-21 12:00:00,21.4,21.44,21.34,21.38,54677.0,21.3041,21.344,21.2444,21.2842,54677.0
2022-04-21 12:10:00,21.37,21.42,21.34,21.36,47707.0,21.2743,21.324,21.2444,21.2643,47707.0
2022-04-21 12:20:00,21.36,21.43,21.35,21.37,52763.0,21.2643,21.334,21.2544,21.2743,52763.0
2022-04-21 12:30:00,21.38,21.46,21.33,21.41,69738.0,21.2842,21.3639,21.2344,21.3141,69738.0
2022-04-21 12:40:00,21.42,21.43,21.37,21.37,30260.0,21.324,21.334,21.2743,21.2743,30260.0
2022-04-21 12:50:00,21.37,21.38,21.29,21.3,116561.0,21.2743,21.2842,21.1946,21.2046,116561.0
2022-04-21 13:00:00,21.3,21.38,21.26,21.36,249490.0,21.2046,21.2842,21.1648,21.2643,249490.0
2022-04-21 13:10:00,21.36,21.42,21.26,21.26,28086.0,21.2643,21.324,21.1648,21.1648,28086.0
2022-04-21 13:20:00,21.26,21.47,21.26,21.45,33403.0,21.1648,21.3738,21.1648,21.3539,33403.0
2022-04-21 13:30:00,21.46,21.47,21.36,21.39,16689.0,21.3639,21.3738,21.2643,21.2942,16689.0
2022-04-21 13:40:00,21.39,21.46,21.37,21.42,22899.0,21.2942,21.3639,21.2743,21.324,22899.0
2022-04-21 13:50:00,21.4,21.45,21.26,21.27,68683.0,21.3041,21.3539,21.1648,21.1747,68683.0
2022-04-21 14:00:00,21.27,21.27,21.15,21.17,42895.0,21.1747,21.1747,21.0553,21.0752,42895.0
2022-04-21 14:10:00,21.16,21.23,21.13,21.18,132179.0,21.0652,21.1349,21.0353,21.0851,132179.0
2022-04-21 14:20:00,21.19,21.23,21.15,21.21,30463.0,21.0951,21.1349,21.0553,21.115,30463.0
2022-04-21 14:30:00,21.2,21.33,21.18,21.26,30389.0,21.105,21.2344,21.0851,21.1648,30389.0
2022-04-21 14:40:00,21.26,21.27,21.17,21.17,26887.0,21.1648,21.1747,21.0752,21.0752,26887.0
2022-04-21 14:50:00,21.18,21.21,21.16,21.17,31814.0,21.0851,21.115,21.0652,21.0752,31814.0
2022-04-21 15:00:00,21.17,21.27,21.14,21.27,87891.0,21.0752,21.1747,21.0453,21.1747,87891.0
2022-04-21 15:10:00,21.26,21.32,21.25,21.32,46172.0,21.1648,21.2245,21.1548,21.2245,46172.0
2022-04-21 15:20:00,21.32,21.41,21.3,21.41,65685.0,21.2245,21.3141,21.2046,21.3141,65685.0
2022-04-21 15:30:00,21.41,21.41,21.33,21.38,63700.0,21.3141,21.3141,21.2344,21.2842,63700.0
2022-04-21 15:40:00,21.38,21.55,21.36,21.5,509631.0,21.2842,21.4535,21.2643,21.4037,509631.0
2022-04-21 15:50:00,21.51,21.63,21.5,21.56,603377.0,21.4136,21.5331,21.4037,21.4634,603377.0
2022-04-22 09:30:00,21.75,22.2,21.48,22.15,134089.0,21.6526,22.1006,21.3838,22.0508,134089.0
2022-04-22 09:40:00,22.15,22.25,22.01,22.2,61449.0,22.0508,22.1503,21.9114,22.1006,61449.0
2022-04-22 09:50:00,22.21,22.52,22.14,22.52,115908.0,22.1105,22.4191,22.0408,22.4191,115908.0
2022-04-22 10:00:00,22.54,22.84,22.54,22.82,221936.0,22.439,22.7377,22.439,22.7178,221936.0
2022-04-22 10:10:00,22.82,22.82,22.57,22.62,75249.0,22.7178,22.7178,22.4689,22.5187,75249.0
2022-04-22 10:20:00,22.61,22.62,22.36,22.39,86179.0,22.5087,22.5187,22.2598,22.2897,86179.0
2022-04-22 10:30:00,22.4,22.62,22.37,22.46,53995.0,22.2997,22.5187,22.2698,22.3594,53995.0
2022-04-22 10:40:00,22.45,22.62,22.39,22.55,64613.0,22.3494,22.5187,22.2897,22.449,64613.0
2022-04-22 10:50:00,22.55,22.57,22.45,22.46,52731.0,22.449,22.4689,22.3494,22.3594,52731.0
2022-04-22 11:00:00,22.46,22.5,22.29,22.49,60335.0,22.3594,22.3992,22.1901,22.3893,60335.0
2022-04-22 11:10:00,22.49,22.49,22.35,22.43,85852.0,22.3893,22.3893,22.2499,22.3295,85852.0
2022-04-22 11:20:00,22.43,22.47,22.29,22.33,107086.0,22.3295,22.3693,22.1901,22.23,107086.0
2022-04-22 11:30:00,22.33,22.36,22.28,22.3,106849.0,22.23,22.2598,22.1802,22.2001,106849.0
2022-04-22 11:40:00,22.3,22.32,22.22,22.32,62176.0,22.2001,22.22,22.1205,22.22,62176.0
2022-04-22 11:50:00,22.31,22.36,22.27,22.28,42131.0,22.2101,22.2598,22.1702,22.1802,42131.0
2022-04-22 12:00:00,22.27,22.31,22.26,22.3,39835.0,22.1702,22.2101,22.1603,22.2001,39835.0
2022-04-22 12:10:00,22.3,22.32,22.25,22.3,53359.0,22.2001,22.22,22.1503,22.2001,53359.0
2022-04-22 12:20:00,22.3,22.33,22.23,22.27,125320.0,22.2001,22.23,22.1304,22.1702,125320.0
2022-04-22 12:30:00,22.28,22.43,22.26,22.39,84965.0,22.1802,22.3295,22.1603,22.2897,84965.0
2022-04-22 12:40:00,22.38,22.4,22.25,22.28,88732.0,22.2797,22.2997,22.1503,22.1802,88732.0
2022-04-22 12:50:00,22.27,22.28,22.07,22.07,48172.0,22.1702,22.1802,21.9711,21.9711,48172.0
2022-04-22 13:00:00,22.08,22.1,21.9,21.92,58416.0,21.9811,22.001,21.8019,21.8218,58416.0
2022-04-22 13:10:00,21.92,21.99,21.91,21.97,30118.0,21.8218,21.8915,21.8119,21.8716,30118.0
2022-04-22 13:20:00,21.96,21.97,21.84,21.85,28965.0,21.8616,21.8716,21.7422,21.7521,28965.0
2022-04-22 13:30:00,21.85,21.89,21.84,21.86,44072.0,21.7521,21.7919,21.7422,21.7621,44072.0
2022-04-22 13:40:00,21.85,21.87,21.78,21.82,33684.0,21.7521,21.772,21.6824,21.7223,33684.0
2022-04-22 13:50:00,21.82,21.82,21.77,21.78,25533.0,21.7223,21.7223,21.6725,21.6824,25533.0
2022-04-22 14:00:00,21.78,21.85,21.72,21.83,41953.0,21.6824,21.7521,21.6227,21.7322,41953.0
2022-04-22 14:10:00,21.84,22.0,21.82,21.98,37607.0,21.7422,21.9014,21.7223,21.8815,37607.0
2022-04-22 14:20:00,21.98,22.01,21.96,21.97,39704.0,21.8815,21.9114,21.8616,21.8716,39704.0
2022-04-22 14:30:00,21.98,21.99,21.88,21.9,46093.0,21.8815,21.8915,21.782,21.8019,46093.0
2022-04-22 14:40:00,21.89,21.91,21.86,21.87,48560.0,21.7919,21.8119,21.7621,21.772,48560.0
2022-04-22 14:50:00,21.87,21.87,21.74,21.81,38319.0,21.772,21.772,21.6426,21.7123,38319.0
2022-04-22 15:00:00,21.81,21.82,21.75,21.78,25534.0,21.7123,21.7223,21.6526,21.6824,25534.0
2022-04-22 15:10:00,21.78,21.94,21.75,21.89,70050.0,21.6824,21.8417,21.6526,21.7919,70050.0
2022-04-22 15:20:00,21.9,21.91,21.84,21.84,36641.0,21.8019,21.8119,21.7422,21.7422,36641.0
2022-04-22 15:30:00,21.85,21.93,21.84,21.89,63182.0,21.7521,21.8318,21.7422,21.7919,63182.0
2022-04-22 15:40:00,21.89,21.91,21.71,21.77,131507.0,21.7919,21.8119,21.6127,21.6725,131507.0
2022-04-22 15:50:00,21.76,21.87,21.75,21.83,361660.0,21.6625,21.772,21.6526,21.7322,361660.0
2022-04-25 09:30:00,20.91,20.91,20.25,20.36,479243.0,20.8163,20.8163,20.1593,20.2688,479243.0
2022-04-25 09:40:00,20.37,20.6,20.28,20.49,216566.0,20.2788,20.5077,20.1892,20.3982,216566.0
2022-04-25 09:50:00,20.48,20.68,20.27,20.28,194840.0,20.3883,20.5874,20.1792,20.1892,194840.0
2022-04-25 10:00:00,20.27,20.56,20.24,20.49,204996.0,20.1792,20.4679,20.1493,20.3982,204996.0
2022-04-25 10:10:00,20.5,20.51,20.16,20.29,157998.0,20.4082,20.4181,20.0697,20.1991,157998.0
2022-04-25 10:20:00,20.3,20.6,20.2,20.55,155188.0,20.2091,20.5077,20.1095,20.4579,155188.0
2022-04-25 10:30:00,20.55,20.64,20.46,20.47,101948.0,20.4579,20.5475,20.3683,20.3783,101948.0
2022-04-25 10:40:00,20.46,20.62,20.42,20.62,139581.0,20.3683,20.5276,20.3285,20.5276,139581.0
2022-04-25 10:50:00,20.62,20.62,20.37,20.4,126710.0,20.5276,20.5276,20.2788,20.3086,126710.0
2022-04-25 11:00:00,20.4,20.57,20.38,20.51,90969.0,20.3086,20.4779,20.2887,20.4181,90969.0
2022-04-25 11:10:00,20.5,20.57,20.38,20.55,99448.0,20.4082,20.4779,20.2887,20.4579,99448.0
2022-04-25 11:20:00,20.56,20.82,20.55,20.77,429336.0,20.4679,20.7267,20.4579,20.677,429336.0
2022-04-25 11:30:00,20.77,20.88,20.75,20.8,54900.0,20.677,20.7865,20.657,20.7068,54900.0
2022-04-25 11:40:00,20.8,20.94,20.79,20.89,123454.0,20.7068,20.8462,20.6969,20.7964,123454.0
2022-04-25 11:50:00,20.89,21.01,20.83,20.92,95896.0,20.7964,20.9159,20.7367,20.8263,95896.0
2022-04-25 12:00:00,20.92,21.03,20.87,21.01,78534.0,20.8263,20.9358,20.7765,20.9159,78534.0
2022-04-25 12:10:00,21.01,21.13,20.95,21.11,38170.0,20.9159,21.0353,20.8562,21.0154,38170.0
2022-04-25 12:20:00,21.11,21.21,21.11,21.19,65763.0,21.0154,21.115,21.0154,21.0951,65763.0
2022-04-25 12:30:00,21.19,21.31,21.19,21.23,117392.0,21.0951,21.2145,21.0951,21.1349,117392.0
2022-04-25 12:40:00,21.23,21.3,21.22,21.25,66541.0,21.1349,21.2046,21.1249,21.1548,66541.0
2022-04-25 12:50:00,21.25,21.26,21.08,21.17,69997.0,21.1548,21.1648,20.9856,21.0752,69997.0
2022-04-25 13:00:00,21.17,21.25,21.04,21.21,90972.0,21.0752,21.1548,20.9457,21.115,90972.0
2022-04-25 13:10:00,21.22,21.25,21.17,21.18,43197.0,21.1249,21.1548,21.0752,21.0851,43197.0
2022-04-25 13:20:00,21.18,21.24,21.13,21.19,40851.0,21.0851,21.1449,21.0353,21.0951,40851.0
2022-04-25 13:30:00,21.19,21.24,21.17,21.21,31830.0,21.0951,21.1449,21.0752,21.115,31830.0
2022-04-25 13:40:00,21.22,21.31,21.21,21.29,42676.0,21.1249,21.2145,21.115,21.1946,42676.0
2022-04-25 13:50:00,21.27,21.28,21.19,21.22,33128.0,21.1747,21.1847,21.0951,21.1249,33128.0
2022-04-25 14:00:00,21.22,21.33,21.15,21.31,32760.0,21.1249,21.2344,21.0553,21.2145,32760.0
2022-04-25 14:10:00,21.32,21.33,21.25,21.33,33100.0,21.2245,21.2344,21.1548,21.2344,33100.0
2022-04-25 14:20:00,21.33,21.5,21.3,21.48,127677.0,21.2344,21.4037,21.2046,21.3838,127677.0
2022-04-25 14:30:00,21.48,21.48,21.4,21.42,36400.0,21.3838,21.3838,21.3041,21.324,36400.0
2022-04-25 14:40:00,21.4,21.48,21.35,21.48,32859.0,21.3041,21.3838,21.2544,21.3838,32859.0
2022-04-25 14:50:00,21.48,21.48,21.32,21.33,51484.0,21.3838,21.3838,21.2245,21.2344,51484.0
2022-04-25 15:00:00,21.34,21.34,21.18,21.19,78386.0,21.2444,21.2444,21.0851,21.0951,78386.0
2022-04-25 15:10:00,21.19,21.36,21.18,21.34,84520.0,21.0951,21.2643,21.0851,21.2444,84520.0
2022-04-25 15:20:00,21.35,21.41,21.34,21.39,59970.0,21.2544,21.3141,21.2444,21.2942,59970.0
2022-04-25 15:30:00,21.39,21.59,21.38,21.57,139753.0,21.2942,21.4933,21.2842,21.4734,139753.0
2022-04-25 15:40:00,21.58,21.64,21.52,21.54,200327.0,21.4833,21.5431,21.4236,21.4435,200327.0
2022-04-25 15:50:00,21.53,21.68,21.53,21.62,494786.0,21.4336,21.5829,21.4336,21.5232,494786.0
2022-04-26 09:30:00,21.0,21.32,20.87,20.92,195610.0,20.9059,21.2245,20.7765,20.8263,195610.0
2022-04-26 09:40:00,20.92,21.11,20.84,20.86,52322.0,20.8263,21.0154,20.7466,20.7666,52322.0
2022-04-26 09:50:00,20.85,20.87,20.73,20.75,49324.0,20.7566,20.7765,20.6371,20.657,49324.0
2022-04-26 10:00:00,20.75,20.96,20.66,20.94,89628.0,20.657,20.8661,20.5675,20.8462,89628.0
2022-04-26 10:10:00,20.94,20.94,20.62,20.68,67365.0,20.8462,20.8462,20.5276,20.5874,67365.0
2022-04-26 10:20:00,20.68,20.73,20.52,20.64,94423.0,20.5874,20.6371,20.4281,20.5475,94423.0
2022-04-26 10:30:00,20.65,20.7,20.44,20.48,105329.0,20.5575,20.6073,20.3484,20.3883,105329.0
2022-04-26 10:40:00,20.48,20.6,20.46,20.55,115396.0,20.3883,20.5077,20.3683,20.4579,115396.0
2022-04-26 10:50:00,20.54,20.58,20.41,20.46,65216.0,20.448,20.4878,20.3186,20.3683,65216.0
2022-04-26 11:00:00,20.46,20.51,20.35,20.51,55537.0,20.3683,20.4181,20.2588,20.4181,55537.0
2022-04-26 11:10:00,20.51,20.55,20.43,20.45,57058.0,20.4181,20.4579,20.3385,20.3584,57058.0
2022-04-26 11:20:00,20.45,20.69,20.45,20.64,61685.0,20.3584,20.5973,20.3584,20.5475,61685.0
2022-04-26 11:30:00,20.64,20.77,20.64,20.74,66554.0,20.5475,20.677,20.5475,20.6471,66554.0
2022-04-26 11:40:00,20.74,20.74,20.6,20.61,55347.0,20.6471,20.6471,20.5077,20.5177,55347.0
2022-04-26 11:50:00,20.6,20.6,20.44,20.46,65094.0,20.5077,20.5077,20.3484,20.3683,65094.0
2022-04-26 12:00:00,20.45,20.49,20.42,20.48,49309.0,20.3584,20.3982,20.3285,20.3883,49309.0
2022-04-26 12:10:00,20.49,20.58,20.48,20.53,38000.0,20.3982,20.4878,20.3883,20.438,38000.0
2022-04-26 12:20:00,20.53,20.6,20.52,20.57,39338.0,20.438,20.5077,20.4281,20.4779,39338.0
2022-04-26 12:30:00,20.57,20.63,20.52,20.58,35471.0,20.4779,20.5376,20.4281,20.4878,35471.0
2022-04-26 12:40:00,20.59,20.67,20.58,20.62,33507.0,20.4978,20.5774,20.4878,20.5276,33507.0
2022-04-26 12:50:00,20.62,20.74,20.62,20.69,31956.0,20.5276,20.6471,20.5276,20.5973,31956.0
2022-04-26 13:00:00,20.68,20.68,20.53,20.55,24466.0,20.5874,20.5874,20.438,20.4579,24466.0
2022-04-26 13:10:00,20.54,20.54,20.45,20.46,33462.0,20.448,20.448,20.3584,20.3683,33462.0
2022-04-26 13:20:00,20.46,20.47,20.39,20.39,48386.0,20.3683,20.3783,20.2987,20.2987,48386.0
2022-04-26 13:30:00,20.39,20.43,20.33,20.35,47001.0,20.2987,20.3385,20.2389,20.2588,47001.0
2022-04-26 13:40:00,20.35,20.46,20.34,20.39,52500.0,20.2588,20.3683,20.2489,20.2987,52500.0
2022-04-26 13:50:00,20.39,20.45,20.36,20.45,30123.0,20.2987,20.3584,20.2688,20.3584,30123.0
2022-04-26 14:00:00,20.45,20.47,20.4,20.43,30007.0,20.3584,20.3783,20.3086,20.3385,30007.0
2022-04-26 14:10:00,20.43,20.56,20.43,20.52,66710.0,20.3385,20.4679,20.3385,20.4281,66710.0
2022-04-26 14:20:00,20.52,20.62,20.5,20.6,47369.0,20.4281,20.5276,20.4082,20.5077,47369.0
2022-04-26 14:30:00,20.59,20.71,20.58,20.67,57445.0,20.4978,20.6172,20.4878,20.5774,57445.0
2022-04-26 14:40:00,20.66,20.72,20.61,20.67,54435.0,20.5675,20.6272,20.5177,20.5774,54435.0
2022-04-26 14:50:00,20.68,20.74,20.68,20.71,45874.0,20.5874,20.6471,20.5874,20.6172,45874.0
2022-04-26 15:00:00,20.72,20.76,20.7,20.71,32826.0,20.6272,20.667,20.6073,20.6172,32826.0
2022-04-26 15:10:00,20.71,20.75,20.63,20.64,65431.0,20.6172,20.657,20.5376,20.5475,65431.0
2022-04-26 15:20:00,20.64,20.75,20.64,20.69,45409.0,20.5475,20.657,20.5475,20.5973,45409.0
2022-04-26 15:30:00,20.68,20.71,20.63,20.69,75379.0,20.5874,20.6172,20.5376,20.5973,75379.0
2022-04-26 15:40:00,20.69,20.78,20.67,20.72,106506.0,20.5973,20.6869,20.5774,20.6272,106506.0
2022-04-26 15:50:00,20.71,20.85,20.68,20.7,349828.0,20.6172,20.7566,20.5874,20.6073,349828.0
2022-04-27 09:30:00,21.03,21.89,20.82,21.86,231464.0,20.9358,21.7919,20.7267,21.7621,231464.0
2022-04-27 09:40:00,21.86,21.91,21.55,21.71,95944.0,21.7621,21.8119,21.4535,21.6127,95944.0
2022-04-27 09:50:00,21.71,21.89,21.57,21.89,87862.0,21.6127,21.7919,21.4734,21.7919,87862.0
2022-04-27 10:00:00,21.91,22.14,21.63,21.66,111947.0,21.8119,22.0408,21.5331,21.563,111947.0
2022-04-27 10:10:00,21.65,21.65,21.38,21.5,119001.0,21.553,21.553,21.2842,21.4037,119001.0
2022-04-27 10:20:00,21.5,21.59,21.42,21.46,55261.0,21.4037,21.4933,21.324,21.3639,55261.0
2022-04-27 10:30:00,21.46,21.69,21.45,21.61,67753.0,21.3639,21.5928,21.3539,21.5132,67753.0
2022-04-27 10:40:00,21.62,21.64,21.49,21.56,51715.0,21.5232,21.5431,21.3937,21.4634,51715.0
2022-04-27 10:50:00,21.57,21.62,21.51,21.51,90041.0,21.4734,21.5232,21.4136,21.4136,90041.0
2022-04-27 11:00:00,21.51,21.67,21.44,21.45,42818.0,21.4136,21.5729,21.344,21.3539,42818.0
2022-04-27 11:10:00,21.44,21.5,21.36,21.37,42174.0,21.344,21.4037,21.2643,21.2743,42174.0
2022-04-27 11:20:00,21.38,21.4,21.25,21.33,85997.0,21.2842,21.3041,21.1548,21.2344,85997.0
2022-04-27 11:30:00,21.35,21.42,21.3,21.4,45390.0,21.2544,21.324,21.2046,21.3041,45390.0
2022-04-27 11:40:00,21.4,21.48,21.35,21.36,28305.0,21.3041,21.3838,21.2544,21.2643,28305.0
2022-04-27 11:50:00,21.37,21.44,21.3,21.43,56824.0,21.2743,21.344,21.2046,21.334,56824.0
2022-04-27 12:00:00,21.44,21.52,21.38,21.52,44594.0,21.344,21.4236,21.2842,21.4236,44594.0
2022-04-27 12:10:00,21.52,21.61,21.49,21.55,31182.0,21.4236,21.5132,21.3937,21.4535,31182.0
2022-04-27 12:20:00,21.55,21.76,21.54,21.74,51811.0,21.4535,21.6625,21.4435,21.6426,51811.0
2022-04-27 12:30:00,21.75,21.75,21.65,21.68,22096.0,21.6526,21.6526,21.553,21.5829,22096.0
2022-04-27 12:40:00,21.66,21.67,21.56,21.57,24887.0,21.563,21.5729,21.4634,21.4734,24887.0
2022-04-27 12:50:00,21.58,21.58,21.5,21.53,19973.0,21.4833,21.4833,21.4037,21.4336,19973.0
2022-04-27 13:00:00,21.52,21.65,21.45,21.57,32508.0,21.4236,21.553,21.3539,21.4734,32508.0
2022-04-27 13:10:00,21.56,21.57,21.47,21.48,26366.0,21.4634,21.4734,21.3738,21.3838,26366.0
2022-04-27 13:20:00,21.48,21.62,21.48,21.62,28341.0,21.3838,21.5232,21.3838,21.5232,28341.0
2022-04-27 13:30:00,21.62,21.65,21.55,21.58,27539.0,21.5232,21.553,21.4535,21.4833,27539.0
2022-04-27 13:40:00,21.59,21.63,21.5,21.63,30869.0,21.4933,21.5331,21.4037,21.5331,30869.0
2022-04-27 13:50:00,21.62,21.7,21.6,21.69,19771.0,21.5232,21.6028,21.5032,21.5928,19771.0
2022-04-27 14:00:00,21.69,21.73,21.63,21.69,28710.0,21.5928,21.6327,21.5331,21.5928,28710.0
2022-04-27 14:10:00,21.68,21.71,21.6,21.64,40156.0,21.5829,21.6127,21.5032,21.5431,40156.0
2022-04-27 14:20:00,21.64,21.68,21.61,21.67,29917.0,21.5431,21.5829,21.5132,21.5729,29917.0
2022-04-27 14:30:00,21.66,21.88,21.66,21.87,40151.0,21.563,21.782,21.563,21.772,40151.0
2022-04-27 14:40:00,21.88,21.92,21.83,21.85,47929.0,21.782,21.8218,21.7322,21.7521,47929.0
2022-04-27 14:50:00,21.86,21.89,21.75,21.77,44859.0,21.7621,21.7919,21.6526,21.6725,44859.0
2022-04-27 15:00:00,21.76,21.78,21.69,21.73,60675.0,21.6625,21.6824,21.5928,21.6327,60675.0
2022-04-27 15:10:00,21.73,21.76,21.68,21.73,28456.0,21.6327,21.6625,21.5829,21.6327,28456.0
2022-04-27 15:20:00,21.75,21.76,21.68,21.7,45241.0,21.6526,21.6625,21.5829,21.6028,45241.0
2022-04-27 15:30:00,21.7,21.73,21.59,21.6,68502.0,21.6028,21.6327,21.4933,21.5032,68502.0
2022-04-27 15:40:00,21.6,21.7,21.55,21.57,123567.0,21.5032,21.6028,21.4535,21.4734,123567.0
2022-04-27 15:50:00,21.57,21.71,21.53,21.66,305544.0,21.4734,21.6127,21.4336,21.563,305544.0
2022-04-28 09:30:00,21.9,22.22,21.72,21.83,143845.0,21.8019,22.1205,21.6227,21.7322,143845.0
2022-04-28 09:40:00,21.82,21.99,21.66,21.72,53766.0,21.7223,21.8915,21.563,21.6227,53766.0
2022-04-28 09:50:00,21.7,21.96,21.68,21.94,45631.0,21.6028,21.8616,21.5829,21.8417,45631.0
2022-04-28 10:00:00,21.91,22.0,21.71,21.88,40145.0,21.8119,21.9014,21.6127,21.782,40145.0
2022-04-28 10:10:00,21.86,21.88,21.74,21.88,18840.0,21.7621,21.782,21.6426,21.782,18840.0
2022-04-28 10:20:00,21.87,21.87,21.65,21.67,44373.0,21.772,21.772,21.553,21.5729,44373.0
2022-04-28 10:30:00,21.66,21.69,21.47,21.66,31417.0,21.563,21.5928,21.3738,21.563,31417.0
2022-04-28 10:40:00,21.66,21.79,21.66,21.72,33605.0,21.563,21.6924,21.563,21.6227,33605.0
2022-04-28 10:50:00,21.75,21.9,21.68,21.81,60443.0,21.6526,21.8019,21.5829,21.7123,60443.0
2022-04-28 11:00:00,21.81,21.81,21.7,21.75,15906.0,21.7123,21.7123,21.6028,21.6526,15906.0
2022-04-28 11:10:00,21.74,21.8,21.73,21.76,20284.0,21.6426,21.7023,21.6327,21.6625,20284.0
2022-04-28 11:20:00,21.75,21.78,21.71,21.72,11997.0,21.6526,21.6824,21.6127,21.6227,11997.0
2022-04-28 11:30:00,21.74,21.75,21.61,21.62,21646.0,21.6426,21.6526,21.5132,21.5232,21646.0
2022-04-28 11:40:00,21.63,21.75,21.6,21.74,24974.0,21.5331,21.6526,21.5032,21.6426,24974.0
2022-04-28 11:50:00,21.73,21.78,21.71,21.78,23446.0,21.6327,21.6824,21.6127,21.6824,23446.0
2022-04-28 12:00:00,21.78,21.81,21.75,21.8,12927.0,21.6824,21.7123,21.6526,21.7023,12927.0
2022-04-28 12:10:00,21.8,21.88,21.8,21.88,11470.0,21.7023,21.782,21.7023,21.782,11470.0
2022-04-28 12:20:00,21.88,21.99,21.87,21.94,29716.0,21.782,21.8915,21.772,21.8417,29716.0
2022-04-28 12:30:00,21.94,22.04,21.93,22.03,14764.0,21.8417,21.9413,21.8318,21.9313,14764.0
2022-04-28 12:40:00,22.05,22.2,22.05,22.14,49456.0,21.9512,22.1006,21.9512,22.0408,49456.0
2022-04-28 12:50:00,22.14,22.19,22.11,22.19,33595.0,22.0408,22.0906,22.011,22.0906,33595.0
2022-04-28 13:00:00,22.19,22.2,22.1,22.13,25419.0,22.0906,22.1006,22.001,22.0309,25419.0
2022-04-28 13:10:00,22.13,22.17,22.1,22.15,20010.0,22.0309,22.0707,22.001,22.0508,20010.0
2022-04-28 13:20:00,22.17,22.27,22.15,22.23,46859.0,22.0707,22.1702,22.0508,22.1304,46859.0
2022-04-28 13:30:00,22.23,22.24,22.13,22.2,49874.0,22.1304,22.1404,22.0309,22.1006,49874.0
2022-04-28 13:40:00,22.2,22.24,22.13,22.23,44238.0,22.1006,22.1404,22.0309,22.1304,44238.0
2022-04-28 13:50:00,22.24,22.27,22.17,22.26,34991.0,22.1404,22.1702,22.0707,22.1603,34991.0
2022-04-28 14:00:00,22.26,22.34,22.26,22.28,35615.0,22.1603,22.2399,22.1603,22.1802,35615.0
2022-04-28 14:10:00,22.29,22.32,22.26,22.27,24492.0,22.1901,22.22,22.1603,22.1702,24492.0
2022-04-28 14:20:00,22.27,22.33,22.23,22.28,30295.0,22.1702,22.23,22.1304,22.1802,30295.0
2022-04-28 14:30:00,22.28,22.34,22.26,22.34,35363.0,22.1802,22.2399,22.1603,22.2399,35363.0
2022-04-28 14:40:00,22.33,22.39,22.3,22.38,44617.0,22.23,22.2897,22.2001,22.2797,44617.0
2022-04-28 14:50:00,22.39,22.43,22.32,22.4,43466.0,22.2897,22.3295,22.22,22.2997,43466.0
2022-04-28 15:00:00,22.39,22.41,22.34,22.37,52619.0,22.2897,22.3096,22.2399,22.2698,52619.0
2022-04-28 15:10:00,22.37,22.45,22.36,22.43,42785.0,22.2698,22.3494,22.2598,22.3295,42785.0
2022-04-28 15:20:00,22.43,22.45,22.38,22.4,46798.0,22.3295,22.3494,22.2797,22.2997,46798.0
2022-04-28 15:30:00,22.4,22.41,22.2,22.25,87640.0,22.2997,22.3096,22.1006,22.1503,87640.0
2022-04-28 15:40:00,22.25,22.26,22.19,22.23,98491.0,22.1503,22.1603,22.0906,22.1304,98491.0
2022-04-28 15:50:00,22.22,22.37,22.2,22.28,367337.0,22.1205,22.2698,22.1006,22.1802,367337.0
2022-04-29 09:30:00,23.8,24.61,23.61,24.3,500914.0,23.6934,24.4998,23.5042,24.1911,500914.0
2022-04-29 09:40:00,24.31,24.54,24.27,24.45,293412.0,24.2011,24.4301,24.1613,24.3405,293412.0
2022-04-29 09:50:00,24.46,24.98,24.46,24.85,286919.0,24.3504,24.8681,24.3504,24.7387,286919.0
2022-04-29 10:00:00,24.87,24.98,24.72,24.86,241588.0,24.7586,24.8681,24.6093,24.7486,241588.0
2022-04-29 10:10:00,24.85,24.95,24.62,24.73,149197.0,24.7387,24.8382,24.5097,24.6192,149197.0
2022-04-29 10:20:00,24.73,24.9,24.53,24.59,113872.0,24.6192,24.7885,24.4201,24.4798,113872.0
2022-04-29 10:30:00,24.58,24.68,24.38,24.42,119009.0,24.4699,24.5694,24.2708,24.3106,119009.0
2022-04-29 10:40:00,24.41,24.52,24.41,24.43,110925.0,24.3007,24.4102,24.3007,24.3206,110925.0
2022-04-29 10:50:00,24.43,24.5,24.32,24.46,97357.0,24.3206,24.3902,24.2111,24.3504,97357.0
2022-04-29 11:00:00,24.46,24.49,24.33,24.37,110576.0,24.3504,24.3803,24.221,24.2608,110576.0
2022-04-29 11:10:00,24.37,24.38,24.18,24.19,182962.0,24.2608,24.2708,24.0717,24.0816,182962.0
2022-04-29 11:20:00,24.19,24.33,24.15,24.23,137295.0,24.0816,24.221,24.0418,24.1215,137295.0
2022-04-29 11:30:00,24.23,24.4,24.21,24.39,61747.0,24.1215,24.2907,24.1015,24.2807,61747.0
2022-04-29 11:40:00,24.39,24.57,24.34,24.55,115421.0,24.2807,24.4599,24.231,24.44,115421.0
2022-04-29 11:50:00,24.55,24.65,24.48,24.5,68140.0,24.44,24.5396,24.3703,24.3902,68140.0
2022-04-29 12:00:00,24.5,24.55,24.41,24.51,86157.0,24.3902,24.44,24.3007,24.4002,86157.0
2022-04-29 12:10:00,24.52,24.57,24.49,24.51,42212.0,24.4102,24.4599,24.3803,24.4002,42212.0
2022-04-29 12:20:00,24.53,24.55,24.45,24.47,80802.0,24.4201,24.44,24.3405,24.3604,80802.0
2022-04-29 12:30:00,24.47,24.53,24.43,24.44,53310.0,24.3604,24.4201,24.3206,24.3305,53310.0
2022-04-29 12:40:00,24.43,24.44,24.2,24.21,48671.0,24.3206,24.3305,24.0916,24.1015,48671.0
2022-04-29 12:50:00,24.21,24.22,24.14,24.18,58203.0,24.1015,24.1115,24.0319,24.0717,58203.0
2022-04-29 13:00:00,24.19,24.37,24.18,24.23,117144.0,24.0816,24.2608,24.0717,24.1215,117144.0
2022-04-29 13:10:00,24.23,24.25,24.19,24.22,65002.0,24.1215,24.1414,24.0816,24.1115,65002.0
2022-04-29 13:20:00,24.22,24.34,24.17,24.33,84850.0,24.1115,24.231,24.0617,24.221,84850.0
2022-04-29 13:30:00,24.33,24.38,24.23,24.23,61442.0,24.221,24.2708,24.1215,24.1215,61442.0
2022-04-29 13:40:00,24.23,24.23,24.0,24.02,67780.0,24.1215,24.1215,23.8925,23.9124,67780.0
2022-04-29 13:50:00,24.02,24.16,24.01,24.13,65924.0,23.9124,24.0518,23.9024,24.0219,65924.0
2022-04-29 14:00:00,24.13,24.17,24.03,24.03,155560.0,24.0219,24.0617,23.9224,23.9224,155560.0
2022-04-29 14:10:00,24.04,24.04,23.91,23.98,116721.0,23.9323,23.9323,23.8029,23.8726,116721.0
2022-04-29 14:20:00,23.98,24.0,23.9,23.98,59407.0,23.8726,23.8925,23.7929,23.8726,59407.0
2022-04-29 14:30:00,23.98,24.04,23.96,23.98,53509.0,23.8726,23.9323,23.8527,23.8726,53509.0
2022-04-29 14:40:00,23.99,24.02,23.84,23.85,69557.0,23.8825,23.9124,23.7332,23.7432,69557.0
2022-04-29 14:50:00,23.86,23.88,23.77,23.81,81350.0,23.7531,23.773,23.6635,23.7033,81350.0
2022-04-29 15:00:00,23.8,23.85,23.74,23.84,98111.0,23.6934,23.7432,23.6337,23.7332,98111.0
2022-04-29 15:10:00,23.83,23.95,23.81,23.94,109374.0,23.7233,23.8427,23.7033,23.8328,109374.0
2022-04-29 15:20:00,23.94,23.94,23.79,23.79,83661.0,23.8328,23.8328,23.6834,23.6834,83661.0
2022-04-29 15:30:00,23.79,23.83,23.72,23.76,80200.0,23.6834,23.7233,23.6137,23.6536,80200.0
2022-04-29 15:40:00,23.76,23.78,23.63,23.64,153928.0,23.6536,23.6735,23.5241,23.5341,153928.0
2022-04-29 15:50:00,23.64,23.7,23.58,23.64,435752.0,23.5341,23.5938,23.4744,23.5341,435752.0
2022-05-02 09:30:00,23.67,24.36,23.53,23.9,489002.0,23.564,24.2509,23.4246,23.7929,489002.0
2022-05-02 09:40:00,23.87,24.12,23.75,24.04,190495.0,23.7631,24.012,23.6436,23.9323,190495.0
2022-05-02 09:50:00,24.04,24.23,23.96,24.01,276390.0,23.9323,24.1215,23.8527,23.9024,276390.0
2022-05-02 10:00:00,23.97,24.01,23.76,23.77,120006.0,23.8626,23.9024,23.6536,23.6635,120006.0
2022-05-02 10:10:00,23.76,23.85,23.52,23.62,83538.0,23.6536,23.7432,23.4146,23.5142,83538.0
2022-05-02 10:20:00,23.59,23.8,23.53,23.77,47565.0,23.4843,23.6934,23.4246,23.6635,47565.0
2022-05-02 10:30:00,23.78,23.96,23.71,23.74,96856.0,23.6735,23.8527,23.6038,23.6337,96856.0
2022-05-02 10:40:00,23.75,23.9,23.67,23.72,41811.0,23.6436,23.7929,23.564,23.6137,41811.0
2022-05-02 10:50:00,23.72,23.85,23.67,23.76,44096.0,23.6137,23.7432,23.564,23.6536,44096.0
2022-05-02 11:00:00,23.77,23.78,23.7,23.75,35173.0,23.6635,23.6735,23.5938,23.6436,35173.0
2022-05-02 11:10:00,23.75,23.84,23.68,23.73,39114.0,23.6436,23.7332,23.5739,23.6237,39114.0
2022-05-02 11:20:00,23.72,23.92,23.72,23.83,34819.0,23.6137,23.8128,23.6137,23.7233,34819.0
2022-05-02 11:30:00,23.83,23.85,23.67,23.75,51926.0,23.7233,23.7432,23.564,23.6436,51926.0
2022-05-02 11:40:00,23.75,23.83,23.7,23.72,30935.0,23.6436,23.7233,23.5938,23.6137,30935.0
2022-05-02 11:50:00,23.73,23.84,23.72,23.8,34068.0,23.6237,23.7332,23.6137,23.6934,34068.0
2022-05-02 12:00:00,23.79,23.8,23.65,23.69,34903.0,23.6834,23.6934,23.5441,23.5839,34903.0
2022-05-02 12:10:00,23.7,23.8,23.69,23.8,34005.0,23.5938,23.6934,23.5839,23.6934,34005.0
2022-05-02 12:20:00,23.81,23.86,23.79,23.83,33378.0,23.7033,23.7531,23.6834,23.7233,33378.0
2022-05-02 12:30:00,23.84,23.87,23.79,23.84,29632.0,23.7332,23.7631,23.6834,23.7332,29632.0
2022-05-02 12:40:00,23.85,23.86,23.79,23.79,23675.0,23.7432,23.7531,23.6834,23.6834,23675.0
2022-05-02 12:50:00,23.8,23.8,23.69,23.7,23159.0,23.6934,23.6934,23.5839,23.5938,23159.0
2022-05-02 13:00:00,23.7,23.7,23.63,23.68,27503.0,23.5938,23.5938,23.5241,23.5739,27503.0
2022-05-02 13:10:00,23.66,23.69,23.59,23.61,15827.0,23.554,23.5839,23.4843,23.5042,15827.0
2022-05-02 13:20:00,23.6,23.66,23.57,23.66,24571.0,23.4943,23.554,23.4644,23.554,24571.0
2022-05-02 13:30:00,23.66,23.74,23.59,23.59,32402.0,23.554,23.6337,23.4843,23.4843,32402.0
2022-05-02 13:40:00,23.6,23.62,23.55,23.57,37387.0,23.4943,23.5142,23.4445,23.4644,37387.0
2022-05-02 13:50:00,23.58,23.65,23.53,23.64,26856.0,23.4744,23.5441,23.4246,23.5341,26856.0
2022-05-02 14:00:00,23.63,23.75,23.62,23.69,30746.0,23.5241,23.6436,23.5142,23.5839,30746.0
2022-05-02 14:10:00,23.7,23.71,23.54,23.55,20839.0,23.5938,23.6038,23.4345,23.4445,20839.0
2022-05-02 14:20:00,23.56,23.56,23.46,23.55,53937.0,23.4545,23.4545,23.3549,23.4445,53937.0
2022-05-02 14:30:00,23.54,23.6,23.5,23.53,44701.0,23.4345,23.4943,23.3947,23.4246,44701.0
2022-05-02 14:40:00,23.52,23.6,23.49,23.6,49438.0,23.4146,23.4943,23.3848,23.4943,49438.0
2022-05-02 14:50:00,23.6,23.7,23.56,23.64,47579.0,23.4943,23.5938,23.4545,23.5341,47579.0
2022-05-02 15:00:00,23.65,23.79,23.65,23.79,49312.0,23.5441,23.6834,23.5441,23.6834,49312.0
2022-05-02 15:10:00,23.79,23.84,23.74,23.79,95243.0,23.6834,23.7332,23.6337,23.6834,95243.0
2022-05-02 15:20:00,23.79,23.82,23.65,23.69,94470.0,23.6834,23.7133,23.5441,23.5839,94470.0
2022-05-02 15:30:00,23.69,23.78,23.67,23.67,130845.0,23.5839,23.6735,23.564,23.564,130845.0
2022-05-02 15:40:00,23.68,23.73,23.6,23.66,170803.0,23.5739,23.6237,23.4943,23.554,170803.0
2022-05-02 15:50:00,23.67,23.72,23.63,23.68,429209.0,23.564,23.6137,23.5241,23.5739,429209.0
2022-05-03 09:30:00,24.0,24.67,23.83,24.49,353725.0,23.8925,24.5595,23.7233,24.3803,353725.0
2022-05-03 09:40:00,24.47,24.47,23.84,23.89,145381.0,24.3604,24.3604,23.7332,23.783,145381.0
2022-05-03 09:50:00,23.87,24.26,23.85,24.23,69255.0,23.7631,24.1513,23.7432,24.1215,69255.0
2022-05-03 10:00:00,24.29,24.44,24.08,24.11,73736.0,24.1812,24.3305,23.9721,24.002,73736.0
2022-05-03 10:10:00,24.11,24.17,24.02,24.15,90207.0,24.002,24.0617,23.9124,24.0418,90207.0
2022-05-03 10:20:00,24.14,24.37,24.12,24.32,139909.0,24.0319,24.2608,24.012,24.2111,139909.0
2022-05-03 10:30:00,24.33,24.44,24.15,24.15,84322.0,24.221,24.3305,24.0418,24.0418,84322.0
2022-05-03 10:40:00,24.17,24.18,23.98,24.14,70917.0,24.0617,24.0717,23.8726,24.0319,70917.0
2022-05-03 10:50:00,24.13,24.21,24.04,24.18,53317.0,24.0219,24.1015,23.9323,24.0717,53317.0
2022-05-03 11:00:00,24.17,24.3,24.14,24.28,42802.0,24.0617,24.1911,24.0319,24.1712,42802.0
2022-05-03 11:10:00,24.26,24.4,24.22,24.37,49664.0,24.1513,24.2907,24.1115,24.2608,49664.0
2022-05-03 11:20:00,24.38,24.44,24.34,24.39,30581.0,24.2708,24.3305,24.231,24.2807,30581.0
2022-05-03 11:30:00,24.4,24.45,24.35,24.36,34836.0,24.2907,24.3405,24.2409,24.2509,34836.0
2022-05-03 11:40:00,24.37,24.5,24.37,24.45,24165.0,24.2608,24.3902,24.2608,24.3405,24165.0
2022-05-03 11:50:00,24.46,24.47,24.36,24.4,29287.0,24.3504,24.3604,24.2509,24.2907,29287.0
2022-05-03 12:00:00,24.4,24.45,24.34,24.37,24914.0,24.2907,24.3405,24.231,24.2608,24914.0
2022-05-03 12:10:00,24.36,24.42,24.35,24.38,17965.0,24.2509,24.3106,24.2409,24.2708,17965.0
2022-05-03 12:20:00,24.39,24.41,24.32,24.32,31597.0,24.2807,24.3007,24.2111,24.2111,31597.0
2022-05-03 12:30:00,24.32,24.34,24.28,24.31,18653.0,24.2111,24.231,24.1712,24.2011,18653.0
2022-05-03 12:40:00,24.29,24.34,24.26,24.32,29056.0,24.1812,24.231,24.1513,24.2111,29056.0
2022-05-03 12:50:00,24.32,24.35,24.26,24.26,27641.0,24.2111,24.2409,24.1513,24.1513,27641.0
2022-05-03 13:00:00,24.26,24.31,24.05,24.05,87306.0,24.1513,24.2011,23.9423,23.9423,87306.0
2022-05-03 13:10:00,24.05,24.05,23.89,23.91,111244.0,23.9423,23.9423,23.783,23.8029,111244.0
2022-05-03 13:20:00,23.9,23.93,23.87,23.89,53172.0,23.7929,23.8228,23.7631,23.783,53172.0
2022-05-03 13:30:00,23.89,23.96,23.85,23.95,44004.0,23.783,23.8527,23.7432,23.8427,44004.0
2022-05-03 13:40:00,23.95,24.05,23.94,24.01,39405.0,23.8427,23.9423,23.8328,23.9024,39405.0
2022-05-03 13:50:00,24.01,24.09,23.97,24.05,28410.0,23.9024,23.9821,23.8626,23.9423,28410.0
2022-05-03 14:00:00,24.05,24.05,23.9,23.96,26204.0,23.9423,23.9423,23.7929,23.8527,26204.0
2022-05-03 14:10:00,23.94,23.95,23.81,23.83,24754.0,23.8328,23.8427,23.7033,23.7233,24754.0
2022-05-03 14:20:00,23.82,23.87,23.77,23.82,37755.0,23.7133,23.7631,23.6635,23.7133,37755.0
2022-05-03 14:30:00,23.83,23.9,23.79,23.82,12368.0,23.7233,23.7929,23.6834,23.7133,12368.0
2022-05-03 14:40:00,23.77,23.86,23.74,23.83,11125.0,23.6635,23.7531,23.6337,23.7233,11125.0
2022-05-03 14:50:00,23.84,23.95,23.84,23.95,7449.0,23.7332,23.8427,23.7332,23.8427,7449.0
2022-05-03 15:00:00,23.95,23.95,23.86,23.86,16410.0,23.8427,23.8427,23.7531,23.7531,16410.0
2022-05-03 15:10:00,23.86,23.89,23.73,23.73,26286.0,23.7531,23.783,23.6237,23.6237,26286.0
2022-05-03 15:20:00,23.74,23.79,23.69,23.74,24328.0,23.6337,23.6834,23.5839,23.6337,24328.0
2022-05-03 15:30:00,23.74,23.74,23.59,23.63,50287.0,23.6337,23.6337,23.4843,23.5241,50287.0
2022-05-03 15:40:00,23.63,23.63,23.52,23.53,117671.0,23.5241,23.5241,23.4146,23.4246,117671.0
2022-05-03 15:50:00,23.53,23.59,23.49,23.54,318892.0,23.4246,23.4843,23.3848,23.4345,318892.0
2022-05-04 09:30:00,22.9,23.15,22.46,22.71,155120.0,22.7974,23.0463,22.3594,22.6083,155120.0
2022-05-04 09:40:00,22.71,22.98,22.7,22.92,73385.0,22.6083,22.8771,22.5983,22.8173,73385.0
2022-05-04 09:50:00,22.92,22.93,22.66,22.68,63765.0,22.8173,22.8273,22.5585,22.5784,63765.0
2022-05-04 10:00:00,22.68,22.75,22.54,22.55,89745.0,22.5784,22.6481,22.439,22.449,89745.0
2022-05-04 10:10:00,22.53,22.98,22.52,22.92,86354.0,22.4291,22.8771,22.4191,22.8173,86354.0
2022-05-04 10:20:00,22.92,23.01,22.87,22.98,29959.0,22.8173,22.9069,22.7676,22.8771,29959.0
2022-05-04 10:30:00,22.96,23.07,22.91,22.94,33997.0,22.8571,22.9667,22.8074,22.8372,33997.0
2022-05-04 10:40:00,22.94,23.17,22.94,23.15,149550.0,22.8372,23.0662,22.8372,23.0463,149550.0
2022-05-04 10:50:00,23.16,23.21,22.91,22.91,37390.0,23.0563,23.106,22.8074,22.8074,37390.0
2022-05-04 11:00:00,22.91,22.92,22.63,22.68,74831.0,22.8074,22.8173,22.5286,22.5784,74831.0
2022-05-04 11:10:00,22.69,22.81,22.67,22.78,21056.0,22.5884,22.7078,22.5684,22.678,21056.0
2022-05-04 11:20:00,22.78,22.81,22.66,22.81,24140.0,22.678,22.7078,22.5585,22.7078,24140.0
2022-05-04 11:30:00,22.82,22.82,22.71,22.75,14292.0,22.7178,22.7178,22.6083,22.6481,14292.0
2022-05-04 11:40:00,22.74,22.86,22.71,22.83,23061.0,22.6381,22.7576,22.6083,22.7277,23061.0
2022-05-04 11:50:00,22.82,22.83,22.76,22.77,29427.0,22.7178,22.7277,22.658,22.668,29427.0
2022-05-04 12:00:00,22.8,22.81,22.74,22.8,14463.0,22.6979,22.7078,22.6381,22.6979,14463.0
2022-05-04 12:10:00,22.8,22.81,22.75,22.81,12958.0,22.6979,22.7078,22.6481,22.7078,12958.0
2022-05-04 12:20:00,22.82,23.0,22.81,23.0,17937.0,22.7178,22.897,22.7078,22.897,17937.0
2022-05-04 12:30:00,23.05,23.05,22.92,22.94,27160.0,22.9467,22.9467,22.8173,22.8372,27160.0
2022-05-04 12:40:00,22.93,22.95,22.87,22.9,11014.0,22.8273,22.8472,22.7676,22.7974,11014.0
2022-05-04 12:50:00,22.88,22.94,22.87,22.94,14278.0,22.7775,22.8372,22.7676,22.8372,14278.0
2022-05-04 13:00:00,22.93,23.01,22.9,22.9,42267.0,22.8273,22.9069,22.7974,22.7974,42267.0
2022-05-04 13:10:00,22.89,22.95,22.85,22.88,26016.0,22.7875,22.8472,22.7476,22.7775,26016.0
2022-05-04 13:20:00,22.89,22.96,22.89,22.94,27755.0,22.7875,22.8571,22.7875,22.8372,27755.0
2022-05-04 13:30:00,22.94,22.96,22.88,22.92,13384.0,22.8372,22.8571,22.7775,22.8173,13384.0
2022-05-04 13:40:00,22.92,22.96,22.91,22.95,14212.0,22.8173,22.8571,22.8074,22.8472,14212.0
2022-05-04 13:50:00,22.93,23.03,22.93,23.01,51483.0,22.8273,22.9268,22.8273,22.9069,51483.0
2022-05-04 14:00:00,23.03,23.11,22.68,22.73,95509.0,22.9268,23.0065,22.5784,22.6282,95509.0
2022-05-04 14:10:00,22.74,22.85,22.69,22.72,47123.0,22.6381,22.7476,22.5884,22.6182,47123.0
2022-05-04 14:20:00,22.7,22.91,22.63,22.87,37934.0,22.5983,22.8074,22.5286,22.7676,37934.0
2022-05-04 14:30:00,22.89,22.91,22.57,22.68,86592.0,22.7875,22.8074,22.4689,22.5784,86592.0
2022-05-04 14:40:00,22.67,23.06,22.63,23.0,126233.0,22.5684,22.9567,22.5286,22.897,126233.0
2022-05-04 14:50:00,23.0,23.16,22.98,23.1,100891.0,22.897,23.0563,22.8771,22.9965,100891.0
2022-05-04 15:00:00,23.12,23.24,23.06,23.23,207907.0,23.0164,23.1359,22.9567,23.1259,207907.0
2022-05-04 15:10:00,23.24,23.39,23.12,23.3,131305.0,23.1359,23.2852,23.0164,23.1956,131305.0
2022-05-04 15:20:00,23.32,23.51,23.31,23.51,64662.0,23.2155,23.4047,23.2056,23.4047,64662.0
2022-05-04 15:30:00,23.52,23.63,23.45,23.59,97742.0,23.4146,23.5241,23.345,23.4843,97742.0
2022-05-04 15:40:00,23.57,23.72,23.57,23.7,99357.0,23.4644,23.6137,23.4644,23.5938,99357.0
2022-05-04 15:50:00,23.69,23.7,23.54,23.6,233690.0,23.5839,23.5938,23.4345,23.4943,233690.0
2022-05-05 09:30:00,22.63,23.08,22.46,22.67,245029.0,22.5286,22.9766,22.3594,22.5684,245029.0
2022-05-05 09:40:00,22.65,22.67,22.29,22.33,80470.0,22.5485,22.5684,22.1901,22.23,80470.0
2022-05-05 09:50:00,22.34,22.48,22.27,22.37,63141.0,22.2399,22.3793,22.1702,22.2698,63141.0
2022-05-05 10:00:00,22.35,22.36,22.1,22.25,94152.0,22.2499,22.2598,22.001,22.1503,94152.0
2022-05-05 10:10:00,22.25,22.27,22.15,22.18,39713.0,22.1503,22.1702,22.0508,22.0806,39713.0
2022-05-05 10:20:00,22.18,22.18,22.0,22.05,34320.0,22.0806,22.0806,21.9014,21.9512,34320.0
2022-05-05 10:30:00,22.04,22.06,21.9,21.94,58609.0,21.9413,21.9612,21.8019,21.8417,58609.0
2022-05-05 10:40:00,21.95,22.03,21.89,21.98,93911.0,21.8517,21.9313,21.7919,21.8815,93911.0
2022-05-05 10:50:00,21.98,22.06,21.9,22.06,48514.0,21.8815,21.9612,21.8019,21.9612,48514.0
2022-05-05 11:00:00,22.04,22.11,21.88,21.88,60739.0,21.9413,22.011,21.782,21.782,60739.0
2022-05-05 11:10:00,21.89,22.05,21.86,22.03,38966.0,21.7919,21.9512,21.7621,21.9313,38966.0
2022-05-05 11:20:00,22.03,22.03,21.89,21.9,21151.0,21.9313,21.9313,21.7919,21.8019,21151.0
2022-05-05 11:30:00,21.9,22.08,21.89,22.0,22724.0,21.8019,21.9811,21.7919,21.9014,22724.0
2022-05-05 11:40:00,22.01,22.05,21.94,21.96,26387.0,21.9114,21.9512,21.8417,21.8616,26387.0
2022-05-05 11:50:00,21.96,21.96,21.75,21.85,64776.0,21.8616,21.8616,21.6526,21.7521,64776.0
2022-05-05 12:00:00,21.85,21.89,21.8,21.89,27369.0,21.7521,21.7919,21.7023,21.7919,27369.0
2022-05-05 12:10:00,21.88,22.01,21.86,21.97,27822.0,21.782,21.9114,21.7621,21.8716,27822.0
2022-05-05 12:20:00,21.98,22.01,21.92,21.98,39523.0,21.8815,21.9114,21.8218,21.8815,39523.0
2022-05-05 12:30:00,21.97,22.0,21.95,22.0,35368.0,21.8716,21.9014,21.8517,21.9014,35368.0
2022-05-05 12:40:00,21.99,22.02,21.92,21.96,35094.0,21.8915,21.9214,21.8218,21.8616,35094.0
2022-05-05 12:50:00,21.97,22.11,21.97,22.1,27113.0,21.8716,22.011,21.8716,22.001,27113.0
2022-05-05 13:00:00,22.11,22.3,22.11,22.27,27810.0,22.011,22.2001,22.011,22.1702,27810.0
2022-05-05 13:10:00,22.27,22.29,22.15,22.2,30643.0,22.1702,22.1901,22.0508,22.1006,30643.0
2022-05-05 13:20:00,22.2,22.25,22.17,22.24,12618.0,22.1006,22.1503,22.0707,22.1404,12618.0
2022-05-05 13:30:00,22.24,22.3,22.18,22.2,15417.0,22.1404,22.2001,22.0806,22.1006,15417.0
2022-05-05 13:40:00,22.19,22.26,22.16,22.16,15743.0,22.0906,22.1603,22.0607,22.0607,15743.0
2022-05-05 13:50:00,22.15,22.15,22.07,22.11,39569.0,22.0508,22.0508,21.9711,22.011,39569.0
2022-05-05 14:00:00,22.11,22.26,22.09,22.25,49298.0,22.011,22.1603,21.991,22.1503,49298.0
2022-05-05 14:10:00,22.25,22.37,22.23,22.36,21829.0,22.1503,22.2698,22.1304,22.2598,21829.0
2022-05-05 14:20:00,22.37,22.37,22.19,22.21,21912.0,22.2698,22.2698,22.0906,22.1105,21912.0
2022-05-05 14:30:00,22.21,22.26,22.18,22.26,43729.0,22.1105,22.1603,22.0806,22.1603,43729.0
2022-05-05 14:40:00,22.26,22.31,22.23,22.25,55848.0,22.1603,22.2101,22.1304,22.1503,55848.0
2022-05-05 14:50:00,22.25,22.32,22.25,22.29,22727.0,22.1503,22.22,22.1503,22.1901,22727.0
2022-05-05 15:00:00,22.29,22.3,22.18,22.23,36338.0,22.1901,22.2001,22.0806,22.1304,36338.0
2022-05-05 15:10:00,22.21,22.25,22.2,22.25,56431.0,22.1105,22.1503,22.1006,22.1503,56431.0
2022-05-05 15:20:00,22.26,22.26,22.19,22.2,34814.0,22.1603,22.1603,22.0906,22.1006,34814.0
2022-05-05 15:30:00,22.2,22.35,22.18,22.34,62691.0,22.1006,22.2499,22.0806,22.2399,62691.0
2022-05-05 15:40:00,22.34,22.4,22.33,22.37,163452.0,22.2399,22.2997,22.23,22.2698,163452.0
2022-05-05 15:50:00,22.37,22.46,22.35,22.42,357410.0,22.2698,22.3594,22.2499,22.3196,357410.0
2022-05-06 09:30:00,21.97,22.01,21.41,21.5,144769.0,21.8716,21.9114,21.3141,21.4037,144769.0
2022-05-06 09:40:00,21.52,21.58,21.13,21.19,76964.0,21.4236,21.4833,21.0353,21.0951,76964.0
2022-05-06 09:50:00,21.18,21.18,20.9,21.04,68516.0,21.0851,21.0851,20.8064,20.9457,68516.0
2022-05-06 10:00:00,21.02,21.4,21.02,21.33,54866.0,20.9258,21.3041,20.9258,21.2344,54866.0
2022-05-06 10:10:00,21.3,21.54,21.21,21.48,140964.0,21.2046,21.4435,21.115,21.3838,140964.0
2022-05-06 10:20:00,21.44,21.64,21.38,21.53,49766.0,21.344,21.5431,21.2842,21.4336,49766.0
2022-05-06 10:30:00,21.52,21.58,21.36,21.46,52330.0,21.4236,21.4833,21.2643,21.3639,52330.0
2022-05-06 10:40:00,21.45,21.65,21.37,21.65,76124.0,21.3539,21.553,21.2743,21.553,76124.0
2022-05-06 10:50:00,21.67,21.74,21.62,21.68,47605.0,21.5729,21.6426,21.5232,21.5829,47605.0
2022-05-06 11:00:00,21.65,21.68,21.54,21.63,41845.0,21.553,21.5829,21.4435,21.5331,41845.0
2022-05-06 11:10:00,21.62,21.72,21.53,21.69,29668.0,21.5232,21.6227,21.4336,21.5928,29668.0
2022-05-06 11:20:00,21.69,21.85,21.64,21.84,94952.0,21.5928,21.7521,21.5431,21.7422,94952.0
2022-05-06 11:30:00,21.84,21.86,21.56,21.59,68432.0,21.7422,21.7621,21.4634,21.4933,68432.0
2022-05-06 11:40:00,21.58,21.64,21.47,21.62,50094.0,21.4833,21.5431,21.3738,21.5232,50094.0
2022-05-06 11:50:00,21.62,21.73,21.52,21.52,34493.0,21.5232,21.6327,21.4236,21.4236,34493.0
2022-05-06 12:00:00,21.5,21.65,21.47,21.56,45873.0,21.4037,21.553,21.3738,21.4634,45873.0
2022-05-06 12:10:00,21.57,21.57,21.43,21.44,31557.0,21.4734,21.4734,21.334,21.344,31557.0
2022-05-06 12:20:00,21.45,21.67,21.45,21.62,31308.0,21.3539,21.5729,21.3539,21.5232,31308.0
2022-05-06 12:30:00,21.62,21.67,21.53,21.6,37622.0,21.5232,21.5729,21.4336,21.5032,37622.0
2022-05-06 12:40:00,21.6,21.62,21.55,21.59,16750.0,21.5032,21.5232,21.4535,21.4933,16750.0
2022-05-06 12:50:00,21.6,21.67,21.54,21.62,48575.0,21.5032,21.5729,21.4435,21.5232,48575.0
2022-05-06 13:00:00,21.62,21.64,21.56,21.57,26130.0,21.5232,21.5431,21.4634,21.4734,26130.0
2022-05-06 13:10:00,21.57,21.6,21.5,21.5,33853.0,21.4734,21.5032,21.4037,21.4037,33853.0
2022-05-06 13:20:00,21.49,21.57,21.38,21.41,53840.0,21.3937,21.4734,21.2842,21.3141,53840.0
2022-05-06 13:30:00,21.42,21.45,21.29,21.31,46731.0,21.324,21.3539,21.1946,21.2145,46731.0
2022-05-06 13:40:00,21.32,21.39,21.31,21.37,24525.0,21.2245,21.2942,21.2145,21.2743,24525.0
2022-05-06 13:50:00,21.37,21.38,21.22,21.23,38729.0,21.2743,21.2842,21.1249,21.1349,38729.0
2022-05-06 14:00:00,21.22,21.27,21.13,21.14,48291.0,21.1249,21.1747,21.0353,21.0453,48291.0
2022-05-06 14:10:00,21.14,21.19,21.1,21.13,33991.0,21.0453,21.0951,21.0055,21.0353,33991.0
2022-05-06 14:20:00,21.12,21.14,21.01,21.09,75278.0,21.0254,21.0453,20.9159,20.9955,75278.0
2022-05-06 14:30:00,21.1,21.13,21.05,21.08,31054.0,21.0055,21.0353,20.9557,20.9856,31054.0
2022-05-06 14:40:00,21.08,21.21,21.07,21.21,53007.0,20.9856,21.115,20.9756,21.115,53007.0
2022-05-06 14:50:00,21.21,21.28,21.17,21.21,50027.0,21.115,21.1847,21.0752,21.115,50027.0
2022-05-06 15:00:00,21.19,21.19,21.06,21.11,41012.0,21.0951,21.0951,20.9657,21.0154,41012.0
2022-05-06 15:10:00,21.11,21.22,21.07,21.22,157055.0,21.0154,21.1249,20.9756,21.1249,157055.0
2022-05-06 15:20:00,21.22,21.27,21.17,21.26,75682.0,21.1249,21.1747,21.0752,21.1648,75682.0
2022-05-06 15:30:00,21.26,21.41,21.26,21.41,104013.0,21.1648,21.3141,21.1648,21.3141,104013.0
2022-05-06 15:40:00,21.4,21.48,21.37,21.41,143232.0,21.3041,21.3838,21.2743,21.3141,143232.0
2022-05-06 15:50:00,21.42,21.48,21.27,21.29,370801.0,21.324,21.3838,21.1747,21.1946,370801.0
2022-05-09 09:30:00,20.72,20.72,20.36,20.52,201936.0,20.6272,20.6272,20.2688,20.4281,201936.0
2022-05-09 09:40:00,20.51,20.59,20.21,20.31,101887.0,20.4181,20.4978,20.1195,20.219,101887.0
2022-05-09 09:50:00,20.33,20.41,20.18,20.33,169008.0,20.2389,20.3186,20.0896,20.2389,169008.0
2022-05-09 10:00:00,20.34,20.37,20.04,20.04,58640.0,20.2489,20.2788,19.9502,19.9502,58640.0
2022-05-09 10:10:00,20.03,20.19,20.02,20.03,60023.0,19.9403,20.0996,19.9303,19.9403,60023.0
2022-05-09 10:20:00,20.02,20.04,19.88,19.92,83127.0,19.9303,19.9502,19.7909,19.8308,83127.0
2022-05-09 10:30:00,19.91,19.91,19.77,19.8,75039.0,19.8208,19.8208,19.6814,19.7113,75039.0
2022-05-09 10:40:00,19.79,19.9,19.75,19.82,134102.0,19.7013,19.8109,19.6615,19.7312,134102.0
2022-05-09 10:50:00,19.82,19.84,19.73,19.76,72223.0,19.7312,19.7511,19.6416,19.6715,72223.0
2022-05-09 11:00:00,19.75,19.84,19.62,19.65,49493.0,19.6615,19.7511,19.5321,19.562,49493.0
2022-05-09 11:10:00,19.64,19.74,19.62,19.69,103491.0,19.552,19.6516,19.5321,19.6018,103491.0
2022-05-09 11:20:00,19.69,19.69,19.52,19.55,41185.0,19.6018,19.6018,19.4326,19.4624,41185.0
2022-05-09 11:30:00,19.53,19.73,19.51,19.71,52039.0,19.4425,19.6416,19.4226,19.6217,52039.0
2022-05-09 11:40:00,19.72,19.77,19.7,19.71,41107.0,19.6317,19.6814,19.6118,19.6217,41107.0
2022-05-09 11:50:00,19.73,19.87,19.71,19.79,44475.0,19.6416,19.781,19.6217,19.7013,44475.0
2022-05-09 12:00:00,19.78,19.96,19.75,19.88,49820.0,19.6914,19.8706,19.6615,19.7909,49820.0
2022-05-09 12:10:00,19.89,20.04,19.89,20.01,40227.0,19.8009,19.9502,19.8009,19.9204,40227.0
2022-05-09 12:20:00,20.02,20.02,19.88,19.93,25045.0,19.9303,19.9303,19.7909,19.8407,25045.0
2022-05-09 12:30:00,19.93,19.96,19.82,19.82,27934.0,19.8407,19.8706,19.7312,19.7312,27934.0
2022-05-09 12:40:00,19.83,19.84,19.77,19.82,34150.0,19.7412,19.7511,19.6814,19.7312,34150.0
2022-05-09 12:50:00,19.82,19.82,19.71,19.73,22679.0,19.7312,19.7312,19.6217,19.6416,22679.0
2022-05-09 13:00:00,19.73,19.77,19.7,19.72,51954.0,19.6416,19.6814,19.6118,19.6317,51954.0
2022-05-09 13:10:00,19.7,19.7,19.63,19.68,62069.0,19.6118,19.6118,19.5421,19.5918,62069.0
2022-05-09 13:20:00,19.67,19.7,19.61,19.64,89073.0,19.5819,19.6118,19.5222,19.552,89073.0
2022-05-09 13:30:00,19.64,19.68,19.57,19.64,51300.0,19.552,19.5918,19.4823,19.552,51300.0
2022-05-09 13:40:00,19.63,19.66,19.57,19.57,70995.0,19.5421,19.5719,19.4823,19.4823,70995.0
2022-05-09 13:50:00,19.57,19.61,19.52,19.58,71566.0,19.4823,19.5222,19.4326,19.4923,71566.0
2022-05-09 14:00:00,19.57,19.63,19.57,19.57,51733.0,19.4823,19.5421,19.4823,19.4823,51733.0
2022-05-09 14:10:00,19.57,19.66,19.56,19.66,105836.0,19.4823,19.5719,19.4724,19.5719,105836.0
2022-05-09 14:20:00,19.65,19.68,19.58,19.59,105192.0,19.562,19.5918,19.4923,19.5022,105192.0
2022-05-09 14:30:00,19.59,19.6,19.53,19.59,42340.0,19.5022,19.5122,19.4425,19.5022,42340.0
2022-05-09 14:40:00,19.58,19.74,19.57,19.66,901755.0,19.4923,19.6516,19.4823,19.5719,901755.0
2022-05-09 14:50:00,19.65,19.75,19.62,19.75,79288.0,19.562,19.6615,19.5321,19.6615,79288.0
2022-05-09 15:00:00,19.76,19.77,19.62,19.64,60621.0,19.6715,19.6814,19.5321,19.552,60621.0
2022-05-09 15:10:00,19.64,19.7,19.59,19.64,73045.0,19.552,19.6118,19.5022,19.552,73045.0
2022-05-09 15:20:00,19.63,19.66,19.58,19.65,73247.0,19.5421,19.5719,19.4923,19.562,73247.0
2022-05-09 15:30:00,19.66,19.8,19.63,19.8,105466.0,19.5719,19.7113,19.5421,19.7113,105466.0
2022-05-09 15:40:00,19.8,19.83,19.69,19.71,172156.0,19.7113,19.7412,19.6018,19.6217,172156.0
2022-05-09 15:50:00,19.71,19.77,19.62,19.7,356763.0,19.6217,19.6814,19.5321,19.6118,356763.0
2022-05-10 09:30:00,20.42,20.42,19.88,19.89,205789.0,20.3285,20.3285,19.7909,19.8009,205789.0
2022-05-10 09:40:00,19.88,19.94,19.57,19.65,145746.0,19.7909,19.8507,19.4823,19.562,145746.0
2022-05-10 09:50:00,19.67,20.08,19.66,20.05,197080.0,19.5819,19.99,19.5719,19.9602,197080.0
2022-05-10 10:00:00,20.06,20.09,19.81,19.84,307657.0,19.9701,20.0,19.7213,19.7511,307657.0
2022-05-10 10:10:00,19.84,19.92,19.71,19.78,119523.0,19.7511,19.8308,19.6217,19.6914,119523.0
2022-05-10 10:20:00,19.78,19.95,19.71,19.81,111257.0,19.6914,19.8606,19.6217,19.7213,111257.0
2022-05-10 10:30:00,19.8,19.85,19.66,19.68,57729.0,19.7113,19.7611,19.5719,19.5918,57729.0
2022-05-10 10:40:00,19.67,19.69,19.54,19.59,84781.0,19.5819,19.6018,19.4525,19.5022,84781.0
2022-05-10 10:50:00,19.59,19.71,19.55,19.58,57154.0,19.5022,19.6217,19.4624,19.4923,57154.0
2022-05-10 11:00:00,19.58,19.61,19.47,19.48,71777.0,19.4923,19.5222,19.3828,19.3927,71777.0
2022-05-10 11:10:00,19.47,19.62,19.4,19.62,81983.0,19.3828,19.5321,19.3131,19.5321,81983.0
2022-05-10 11:20:00,19.62,19.67,19.52,19.58,80322.0,19.5321,19.5819,19.4326,19.4923,80322.0
2022-05-10 11:30:00,19.58,19.84,19.55,19.82,64611.0,19.4923,19.7511,19.4624,19.7312,64611.0
2022-05-10 11:40:00,19.82,19.85,19.65,19.68,49684.0,19.7312,19.7611,19.562,19.5918,49684.0
2022-05-10 11:50:00,19.67,19.75,19.56,19.72,46528.0,19.5819,19.6615,19.4724,19.6317,46528.0
2022-05-10 12:00:00,19.76,19.85,19.67,19.68,41324.0,19.6715,19.7611,19.5819,19.5918,41324.0
2022-05-10 12:10:00,19.67,19.77,19.65,19.7,72549.0,19.5819,19.6814,19.562,19.6118,72549.0
2022-05-10 12:20:00,19.69,19.72,19.61,19.64,35858.0,19.6018,19.6317,19.5222,19.552,35858.0
2022-05-10 12:30:00,19.65,19.68,19.46,19.48,61728.0,19.562,19.5918,19.3728,19.3927,61728.0
2022-05-10 12:40:00,19.48,19.62,19.48,19.57,74255.0,19.3927,19.5321,19.3927,19.4823,74255.0
2022-05-10 12:50:00,19.57,19.58,19.43,19.46,101744.0,19.4823,19.4923,19.343,19.3728,101744.0
2022-05-10 13:00:00,19.46,19.68,19.45,19.68,68825.0,19.3728,19.5918,19.3629,19.5918,68825.0
2022-05-10 13:10:00,19.67,19.67,19.49,19.54,62291.0,19.5819,19.5819,19.4027,19.4525,62291.0
2022-05-10 13:20:00,19.54,19.6,19.46,19.6,70252.0,19.4525,19.5122,19.3728,19.5122,70252.0
2022-05-10 13:30:00,19.62,19.83,19.6,19.83,65478.0,19.5321,19.7412,19.5122,19.7412,65478.0
2022-05-10 13:40:00,19.84,19.95,19.82,19.94,96179.0,19.7511,19.8606,19.7312,19.8507,96179.0
2022-05-10 13:50:00,19.93,20.02,19.87,20.01,90897.0,19.8407,19.9303,19.781,19.9204,90897.0
2022-05-10 14:00:00,20.02,20.04,19.89,19.92,85811.0,19.9303,19.9502,19.8009,19.8308,85811.0
2022-05-10 14:10:00,19.92,19.97,19.79,19.93,81818.0,19.8308,19.8805,19.7013,19.8407,81818.0
2022-05-10 14:20:00,19.92,19.93,19.81,19.89,44846.0,19.8308,19.8407,19.7213,19.8009,44846.0
2022-05-10 14:30:00,19.9,19.92,19.83,19.88,60957.0,19.8109,19.8308,19.7412,19.7909,60957.0
2022-05-10 14:40:00,19.87,19.94,19.76,19.83,98512.0,19.781,19.8507,19.6715,19.7412,98512.0
2022-05-10 14:50:00,19.83,19.86,19.7,19.82,74905.0,19.7412,19.771,19.6118,19.7312,74905.0
2022-05-10 15:00:00,19.83,19.91,19.77,19.82,61915.0,19.7412,19.8208,19.6814,19.7312,61915.0
2022-05-10 15:10:00,19.82,19.86,19.78,19.84,126895.0,19.7312,19.771,19.6914,19.7511,126895.0
2022-05-10 15:20:00,19.86,19.87,19.69,19.75,79857.0,19.771,19.781,19.6018,19.6615,79857.0
2022-05-10 15:30:00,19.75,19.75,19.62,19.66,96925.0,19.6615,19.6615,19.5321,19.5719,96925.0
2022-05-10 15:40:00,19.66,19.68,19.57,19.61,141573.0,19.5719,19.5918,19.4823,19.5222,141573.0
2022-05-10 15:50:00,19.6,19.67,19.51,19.62,441309.0,19.5122,19.5819,19.4226,19.5321,441309.0
2022-05-11 09:30:00,20.3,20.5,19.53,19.67,318278.0,20.2091,20.4082,19.4425,19.5819,318278.0
2022-05-11 09:40:00,19.66,20.51,19.59,20.45,289364.0,19.5719,20.4181,19.5022,20.3584,289364.0
2022-05-11 09:50:00,20.45,20.68,20.38,20.64,177261.0,20.3584,20.5874,20.2887,20.5475,177261.0
2022-05-11 10:00:00,20.62,20.69,20.45,20.46,214138.0,20.5276,20.5973,20.3584,20.3683,214138.0
2022-05-11 10:10:00,20.44,20.8,20.41,20.8,107451.0,20.3484,20.7068,20.3186,20.7068,107451.0
2022-05-11 10:20:00,20.8,20.98,20.71,20.82,75884.0,20.7068,20.886,20.6172,20.7267,75884.0
2022-05-11 10:30:00,20.81,20.9,20.68,20.82,84132.0,20.7168,20.8064,20.5874,20.7267,84132.0
2022-05-11 10:40:00,20.82,20.9,20.64,20.66,95352.0,20.7267,20.8064,20.5475,20.5675,95352.0
2022-05-11 10:50:00,20.66,20.67,20.55,20.66,81614.0,20.5675,20.5774,20.4579,20.5675,81614.0
2022-05-11 11:00:00,20.65,20.65,20.54,20.59,63061.0,20.5575,20.5575,20.448,20.4978,63061.0
2022-05-11 11:10:00,20.57,20.68,20.48,20.56,97692.0,20.4779,20.5874,20.3883,20.4679,97692.0
2022-05-11 11:20:00,20.54,20.65,20.53,20.62,72099.0,20.448,20.5575,20.438,20.5276,72099.0
2022-05-11 11:30:00,20.61,20.85,20.57,20.69,96844.0,20.5177,20.7566,20.4779,20.5973,96844.0
2022-05-11 11:40:00,20.66,20.77,20.61,20.62,60346.0,20.5675,20.677,20.5177,20.5276,60346.0
2022-05-11 11:50:00,20.63,20.66,20.58,20.62,65262.0,20.5376,20.5675,20.4878,20.5276,65262.0
2022-05-11 12:00:00,20.6,20.63,20.56,20.58,53365.0,20.5077,20.5376,20.4679,20.4878,53365.0
2022-05-11 12:10:00,20.58,20.6,20.5,20.51,59853.0,20.4878,20.5077,20.4082,20.4181,59853.0
2022-05-11 12:20:00,20.5,20.6,20.4,20.42,116673.0,20.4082,20.5077,20.3086,20.3285,116673.0
2022-05-11 12:30:00,20.41,20.46,20.37,20.44,91446.0,20.3186,20.3683,20.2788,20.3484,91446.0
2022-05-11 12:40:00,20.44,20.51,20.41,20.45,86783.0,20.3484,20.4181,20.3186,20.3584,86783.0
2022-05-11 12:50:00,20.46,20.46,20.3,20.34,187868.0,20.3683,20.3683,20.2091,20.2489,187868.0
2022-05-11 13:00:00,20.34,20.38,20.28,20.34,89887.0,20.2489,20.2887,20.1892,20.2489,89887.0
2022-05-11 13:10:00,20.34,20.4,20.28,20.35,81051.0,20.2489,20.3086,20.1892,20.2588,81051.0
2022-05-11 13:20:00,20.35,20.37,20.29,20.3,113915.0,20.2588,20.2788,20.1991,20.2091,113915.0
2022-05-11 13:30:00,20.28,20.36,20.19,20.19,34359.0,20.1892,20.2688,20.0996,20.0996,34359.0
2022-05-11 13:40:00,20.19,20.24,20.15,20.21,56756.0,20.0996,20.1493,20.0597,20.1195,56756.0
2022-05-11 13:50:00,20.22,20.25,20.13,20.18,58818.0,20.1294,20.1593,20.0398,20.0896,58818.0
2022-05-11 14:00:00,20.19,20.26,20.11,20.11,69949.0,20.0996,20.1692,20.0199,20.0199,69949.0
2022-05-11 14:10:00,20.11,20.23,20.08,20.21,50006.0,20.0199,20.1394,19.99,20.1195,50006.0
2022-05-11 14:20:00,20.19,20.29,20.1,20.2,71320.0,20.0996,20.1991,20.01,20.1095,71320.0
2022-05-11 14:30:00,20.2,20.26,20.13,20.22,55322.0,20.1095,20.1692,20.0398,20.1294,55322.0
2022-05-11 14:40:00,20.22,20.32,20.18,20.21,65435.0,20.1294,20.229,20.0896,20.1195,65435.0
2022-05-11 14:50:00,20.22,20.23,20.11,20.13,69443.0,20.1294,20.1394,20.0199,20.0398,69443.0
2022-05-11 15:00:00,20.12,20.15,20.06,20.09,60387.0,20.0299,20.0597,19.9701,20.0,60387.0
2022-05-11 15:10:00,20.09,20.12,20.03,20.05,68454.0,20.0,20.0299,19.9403,19.9602,68454.0
2022-05-11 15:20:00,20.05,20.06,19.97,20.02,76831.0,19.9602,19.9701,19.8805,19.9303,76831.0
2022-05-11 15:30:00,20.02,20.07,20.0,20.01,70256.0,19.9303,19.9801,19.9104,19.9204,70256.0
2022-05-11 15:40:00,20.01,20.04,19.93,19.98,179421.0,19.9204,19.9502,19.8407,19.8905,179421.0
2022-05-11 15:50:00,19.98,20.03,19.91,19.98,345080.0,19.8905,19.9403,19.8208,19.8905,345080.0
2022-05-12 09:30:00,19.08,19.38,18.46,18.63,353846.0,18.9945,19.2932,18.3773,18.5465,353846.0
2022-05-12 09:40:00,18.59,18.86,18.55,18.8,401476.0,18.5067,18.7755,18.4669,18.7158,401476.0
2022-05-12 09:50:00,18.77,18.97,18.61,18.77,196139.0,18.6859,18.885,18.5266,18.6859,196139.0
2022-05-12 10:00:00,18.77,19.12,18.67,19.09,176915.0,18.6859,19.0343,18.5864,19.0045,176915.0
2022-05-12 10:10:00,19.07,19.27,18.98,19.13,210877.0,18.9846,19.1837,18.895,19.0443,210877.0
2022-05-12 10:20:00,19.13,19.27,19.0,19.08,115525.0,19.0443,19.1837,18.9149,18.9945,115525.0
2022-05-12 10:30:00,19.07,19.3,19.02,19.23,79614.0,18.9846,19.2135,18.9348,19.1439,79614.0
2022-05-12 10:40:00,19.24,19.24,19.04,19.11,110863.0,19.1538,19.1538,18.9547,19.0244,110863.0
2022-05-12 10:50:00,19.12,19.49,19.08,19.48,141456.0,19.0343,19.4027,18.9945,19.3927,141456.0
2022-05-12 11:00:00,19.49,19.7,19.37,19.68,85656.0,19.4027,19.6118,19.2832,19.5918,85656.0
2022-05-12 11:10:00,19.69,19.71,19.53,19.64,119955.0,19.6018,19.6217,19.4425,19.552,119955.0
2022-05-12 11:20:00,19.65,19.87,19.62,19.85,214596.0,19.562,19.781,19.5321,19.7611,214596.0
2022-05-12 11:30:00,19.85,19.89,19.64,19.79,182482.0,19.7611,19.8009,19.552,19.7013,182482.0
2022-05-12 11:40:00,19.79,19.8,19.46,19.46,389498.0,19.7013,19.7113,19.3728,19.3728,389498.0
2022-05-12 11:50:00,19.46,19.54,19.43,19.47,118902.0,19.3728,19.4525,19.343,19.3828,118902.0
2022-05-12 12:00:00,19.46,19.46,19.32,19.36,75672.0,19.3728,19.3728,19.2335,19.2733,75672.0
2022-05-12 12:10:00,19.36,19.4,19.3,19.38,76210.0,19.2733,19.3131,19.2135,19.2932,76210.0
2022-05-12 12:20:00,19.39,19.61,19.35,19.57,106084.0,19.3031,19.5222,19.2633,19.4823,106084.0
2022-05-12 12:30:00,19.57,19.79,19.57,19.69,52700.0,19.4823,19.7013,19.4823,19.6018,52700.0
2022-05-12 12:40:00,19.68,19.82,19.59,19.7,30520.0,19.5918,19.7312,19.5022,19.6118,30520.0
2022-05-12 12:50:00,19.71,19.74,19.61,19.61,36913.0,19.6217,19.6516,19.5222,19.5222,36913.0
2022-05-12 13:00:00,19.6,19.73,19.6,19.63,39652.0,19.5122,19.6416,19.5122,19.5421,39652.0
2022-05-12 13:10:00,19.64,19.71,19.52,19.52,51548.0,19.552,19.6217,19.4326,19.4326,51548.0
2022-05-12 13:20:00,19.53,19.58,19.49,19.52,30694.0,19.4425,19.4923,19.4027,19.4326,30694.0
2022-05-12 13:30:00,19.5,19.57,19.45,19.45,61448.0,19.4126,19.4823,19.3629,19.3629,61448.0
2022-05-12 13:40:00,19.44,19.47,19.4,19.41,44691.0,19.3529,19.3828,19.3131,19.3231,44691.0
2022-05-12 13:50:00,19.4,19.45,19.35,19.41,43711.0,19.3131,19.3629,19.2633,19.3231,43711.0
2022-05-12 14:00:00,19.42,19.49,19.31,19.32,62867.0,19.333,19.4027,19.2235,19.2335,62867.0
2022-05-12 14:10:00,19.32,19.33,19.22,19.25,81418.0,19.2335,19.2434,19.1339,19.1638,81418.0
2022-05-12 14:20:00,19.25,19.26,19.15,19.2,77278.0,19.1638,19.1737,19.0642,19.114,77278.0
2022-05-12 14:30:00,19.19,19.2,19.06,19.14,83334.0,19.104,19.114,18.9746,19.0543,83334.0
2022-05-12 14:40:00,19.14,19.19,19.11,19.14,82251.0,19.0543,19.104,19.0244,19.0543,82251.0
2022-05-12 14:50:00,19.14,19.2,19.12,19.16,155732.0,19.0543,19.114,19.0343,19.0742,155732.0
2022-05-12 15:00:00,19.16,19.23,19.12,19.19,98509.0,19.0742,19.1439,19.0343,19.104,98509.0
2022-05-12 15:10:00,19.19,19.38,19.14,19.35,99475.0,19.104,19.2932,19.0543,19.2633,99475.0
2022-05-12 15:20:00,19.35,19.44,19.3,19.32,107939.0,19.2633,19.3529,19.2135,19.2335,107939.0
2022-05-12 15:30:00,19.32,19.42,19.31,19.41,144222.0,19.2335,19.333,19.2235,19.3231,144222.0
2022-05-12 15:40:00,19.42,19.44,19.37,19.4,245090.0,19.333,19.3529,19.2832,19.3131,245090.0
2022-05-12 15:50:00,19.4,19.5,19.39,19.48,599698.0,19.3131,19.4126,19.3031,19.3927,599698.0
2022-05-13 09:30:00,20.0,20.36,19.84,19.92,675445.0,19.9104,20.2688,19.7511,19.8308,675445.0
2022-05-13 09:40:00,19.93,20.13,19.86,20.02,313813.0,19.8407,20.0398,19.771,19.9303,313813.0
2022-05-13 09:50:00,20.03,20.22,20.01,20.12,288820.0,19.9403,20.1294,19.9204,20.0299,288820.0
2022-05-13 10:00:00,20.12,20.26,20.08,20.14,178302.0,20.0299,20.1692,19.99,20.0498,178302.0
2022-05-13 10:10:00,20.14,20.22,20.01,20.12,149946.0,20.0498,20.1294,19.9204,20.0299,149946.0
2022-05-13 10:20:00,20.12,20.38,20.11,20.3,164151.0,20.0299,20.2887,20.0199,20.2091,164151.0
2022-05-13 10:30:00,20.3,20.49,20.25,20.44,194053.0,20.2091,20.3982,20.1593,20.3484,194053.0
2022-05-13 10:40:00,20.44,20.6,20.36,20.59,234204.0,20.3484,20.5077,20.2688,20.4978,234204.0
2022-05-13 10:50:00,20.59,20.79,20.56,20.78,233333.0,20.4978,20.6969,20.4679,20.6869,233333.0
2022-05-13 11:00:00,20.77,20.88,20.75,20.8,263972.0,20.677,20.7865,20.657,20.7068,263972.0
2022-05-13 11:10:00,20.8,20.86,20.69,20.8,133525.0,20.7068,20.7666,20.5973,20.7068,133525.0
2022-05-13 11:20:00,20.8,20.85,20.7,20.78,90494.0,20.7068,20.7566,20.6073,20.6869,90494.0
2022-05-13 11:30:00,20.77,20.8,20.67,20.68,62106.0,20.677,20.7068,20.5774,20.5874,62106.0
2022-05-13 11:40:00,20.68,20.82,20.67,20.82,85273.0,20.5874,20.7267,20.5774,20.7267,85273.0
2022-05-13 11:50:00,20.82,20.85,20.78,20.79,69323.0,20.7267,20.7566,20.6869,20.6969,69323.0
2022-05-13 12:00:00,20.8,20.92,20.78,20.91,75892.0,20.7068,20.8263,20.6869,20.8163,75892.0
2022-05-13 12:10:00,20.91,21.0,20.91,20.96,55571.0,20.8163,20.9059,20.8163,20.8661,55571.0
2022-05-13 12:20:00,20.96,21.04,20.94,21.02,82130.0,20.8661,20.9457,20.8462,20.9258,82130.0
2022-05-13 12:30:00,21.03,21.1,21.03,21.1,48424.0,20.9358,21.0055,20.9358,21.0055,48424.0
2022-05-13 12:40:00,21.1,21.12,21.05,21.05,51237.0,21.0055,21.0254,20.9557,20.9557,51237.0
2022-05-13 12:50:00,21.05,21.11,21.0,21.11,49334.0,20.9557,21.0154,20.9059,21.0154,49334.0
2022-05-13 13:00:00,21.11,21.15,21.06,21.11,60279.0,21.0154,21.0553,20.9657,21.0154,60279.0
2022-05-13 13:10:00,21.11,21.18,21.11,21.12,45358.0,21.0154,21.0851,21.0154,21.0254,45358.0
2022-05-13 13:20:00,21.13,21.24,21.06,21.21,77695.0,21.0353,21.1449,20.9657,21.115,77695.0
2022-05-13 13:30:00,21.21,21.21,21.06,21.07,49210.0,21.115,21.115,20.9657,20.9756,49210.0
2022-05-13 13:40:00,21.07,21.13,21.03,21.13,39538.0,20.9756,21.0353,20.9358,21.0353,39538.0
2022-05-13 13:50:00,21.13,21.15,21.0,21.05,60555.0,21.0353,21.0553,20.9059,20.9557,60555.0
2022-05-13 14:00:00,21.05,21.07,20.89,20.96,73946.0,20.9557,20.9756,20.7964,20.8661,73946.0
2022-05-13 14:10:00,20.97,21.03,20.96,21.01,54683.0,20.8761,20.9358,20.8661,20.9159,54683.0
2022-05-13 14:20:00,21.01,21.02,20.94,20.98,51354.0,20.9159,20.9258,20.8462,20.886,51354.0
2022-05-13 14:30:00,20.98,21.1,20.98,21.03,96848.0,20.886,21.0055,20.886,20.9358,96848.0
2022-05-13 14:40:00,21.03,21.06,20.98,20.99,83387.0,20.9358,20.9657,20.886,20.896,83387.0
2022-05-13 14:50:00,21.0,21.06,20.97,21.06,136197.0,20.9059,20.9657,20.8761,20.9657,136197.0
2022-05-13 15:00:00,21.05,21.09,20.98,21.03,115708.0,20.9557,20.9955,20.886,20.9358,115708.0
2022-05-13 15:10:00,21.02,21.04,20.95,20.96,138769.0,20.9258,20.9457,20.8562,20.8661,138769.0
2022-05-13 15:20:00,20.96,20.97,20.87,20.92,201358.0,20.8661,20.8761,20.7765,20.8263,201358.0
2022-05-13 15:30:00,20.92,20.92,20.8,20.8,282348.0,20.8263,20.8263,20.7068,20.7068,282348.0
2022-05-13 15:40:00,20.8,20.86,20.75,20.79,289211.0,20.7068,20.7666,20.657,20.6969,289211.0
2022-05-13 15:50:00,20.8,20.89,20.74,20.88,560069.0,20.7068,20.7964,20.6471,20.7865,560069.0
2022-05-16 09:30:00,21.33,21.43,20.85,21.19,298812.0,21.2344,21.334,20.7566,21.0951,298812.0
2022-05-16 09:40:00,21.2,21.65,21.16,21.34,296090.0,21.105,21.553,21.0652,21.2444,296090.0
2022-05-16 09:50:00,21.34,21.77,21.31,21.63,104852.0,21.2444,21.6725,21.2145,21.5331,104852.0
2022-05-16 10:00:00,21.62,21.82,21.46,21.79,107804.0,21.5232,21.7223,21.3639,21.6924,107804.0
2022-05-16 10:10:00,21.79,21.98,21.75,21.87,129823.0,21.6924,21.8815,21.6526,21.772,129823.0
2022-05-16 10:20:00,21.88,21.93,21.72,21.92,106522.0,21.782,21.8318,21.6227,21.8218,106522.0
2022-05-16 10:30:00,21.92,21.92,21.65,21.67,72043.0,21.8218,21.8218,21.553,21.5729,72043.0
2022-05-16 10:40:00,21.67,21.68,21.4,21.4,94822.0,21.5729,21.5829,21.3041,21.3041,94822.0
2022-05-16 10:50:00,21.39,21.47,21.24,21.26,59717.0,21.2942,21.3738,21.1449,21.1648,59717.0
2022-05-16 11:00:00,21.25,21.31,21.12,21.23,85959.0,21.1548,21.2145,21.0254,21.1349,85959.0
2022-05-16 11:10:00,21.23,21.31,21.19,21.29,57037.0,21.1349,21.2145,21.0951,21.1946,57037.0
2022-05-16 11:20:00,21.28,21.36,21.18,21.19,52747.0,21.1847,21.2643,21.0851,21.0951,52747.0
2022-05-16 11:30:00,21.19,21.2,21.04,21.12,53710.0,21.0951,21.105,20.9457,21.0254,53710.0
2022-05-16 11:40:00,21.12,21.17,21.05,21.15,85475.0,21.0254,21.0752,20.9557,21.0553,85475.0
2022-05-16 11:50:00,21.15,21.25,21.11,21.22,44686.0,21.0553,21.1548,21.0154,21.1249,44686.0
2022-05-16 12:00:00,21.23,21.23,21.07,21.09,47866.0,21.1349,21.1349,20.9756,20.9955,47866.0
2022-05-16 12:10:00,21.09,21.1,21.04,21.08,37206.0,20.9955,21.0055,20.9457,20.9856,37206.0
2022-05-16 12:20:00,21.07,21.17,21.04,21.16,35259.0,20.9756,21.0752,20.9457,21.0652,35259.0
2022-05-16 12:30:00,21.15,21.23,21.14,21.19,36747.0,21.0553,21.1349,21.0453,21.0951,36747.0
2022-05-16 12:40:00,21.19,21.3,21.18,21.3,30990.0,21.0951,21.2046,21.0851,21.2046,30990.0
2022-05-16 12:50:00,21.3,21.31,21.14,21.16,29465.0,21.2046,21.2145,21.0453,21.0652,29465.0
2022-05-16 13:00:00,21.15,21.22,21.1,21.21,20438.0,21.0553,21.1249,21.0055,21.115,20438.0
2022-05-16 13:10:00,21.21,21.22,21.07,21.08,52845.0,21.115,21.1249,20.9756,20.9856,52845.0
2022-05-16 13:20:00,21.08,21.32,21.08,21.3,51258.0,20.9856,21.2245,20.9856,21.2046,51258.0
2022-05-16 13:30:00,21.31,21.38,21.3,21.38,52677.0,21.2145,21.2842,21.2046,21.2842,52677.0
2022-05-16 13:40:00,21.39,21.39,21.24,21.25,23735.0,21.2942,21.2942,21.1449,21.1548,23735.0
2022-05-16 13:50:00,21.25,21.32,21.24,21.3,21645.0,21.1548,21.2245,21.1449,21.2046,21645.0
2022-05-16 14:00:00,21.29,21.36,21.22,21.35,49550.0,21.1946,21.2643,21.1249,21.2544,49550.0
2022-05-16 14:10:00,21.34,21.34,21.2,21.21,29527.0,21.2444,21.2444,21.105,21.115,29527.0
2022-05-16 14:20:00,21.21,21.28,21.2,21.24,39297.0,21.115,21.1847,21.105,21.1449,39297.0
2022-05-16 14:30:00,21.25,21.37,21.2,21.29,114063.0,21.1548,21.2743,21.105,21.1946,114063.0
2022-05-16 14:40:00,21.31,21.35,21.25,21.26,34428.0,21.2145,21.2544,21.1548,21.1648,34428.0
2022-05-16 14:50:00,21.26,21.37,21.22,21.36,46909.0,21.1648,21.2743,21.1249,21.2643,46909.0
2022-05-16 15:00:00,21.35,21.36,21.26,21.27,42297.0,21.2544,21.2643,21.1648,21.1747,42297.0
2022-05-16 15:10:00,21.26,21.26,21.1,21.15,61471.0,21.1648,21.1648,21.0055,21.0553,61471.0
2022-05-16 15:20:00,21.14,21.14,21.07,21.07,64517.0,21.0453,21.0453,20.9756,20.9756,64517.0
2022-05-16 15:30:00,21.07,21.16,20.96,21.03,140087.0,20.9756,21.0652,20.8661,20.9358,140087.0
2022-05-16 15:40:00,21.03,21.04,20.93,21.0,107271.0,20.9358,20.9457,20.8362,20.9059,107271.0
2022-05-16 15:50:00,21.01,21.09,20.94,20.98,347607.0,20.9159,20.9955,20.8462,20.886,347607.0
2022-05-17 09:30:00,22.09,22.48,22.01,22.39,275319.0,21.991,22.3793,21.9114,22.2897,275319.0
2022-05-17 09:40:00,22.39,22.52,21.92,21.96,181015.0,22.2897,22.4191,21.8218,21.8616,181015.0
2022-05-17 09:50:00,21.96,22.16,21.82,22.14,115405.0,21.8616,22.0607,21.7223,22.0408,115405.0
2022-05-17 10:00:00,22.13,22.15,21.9,21.96,97551.0,22.0309,22.0508,21.8019,21.8616,97551.0
2022-05-17 10:10:00,21.93,22.02,21.8,22.02,59265.0,21.8318,21.9214,21.7023,21.9214,59265.0
2022-05-17 10:20:00,22.01,22.02,21.87,21.92,55463.0,21.9114,21.9214,21.772,21.8218,55463.0
2022-05-17 10:30:00,21.91,21.97,21.63,21.7,73951.0,21.8119,21.8716,21.5331,21.6028,73951.0
2022-05-17 10:40:00,21.68,21.71,21.49,21.6,89655.0,21.5829,21.6127,21.3937,21.5032,89655.0
2022-05-17 10:50:00,21.6,21.68,21.52,21.55,44981.0,21.5032,21.5829,21.4236,21.4535,44981.0
2022-05-17 11:00:00,21.54,21.68,21.52,21.61,48320.0,21.4435,21.5829,21.4236,21.5132,48320.0
2022-05-17 11:10:00,21.62,21.75,21.55,21.68,73693.0,21.5232,21.6526,21.4535,21.5829,73693.0
2022-05-17 11:20:00,21.69,21.72,21.64,21.68,30134.0,21.5928,21.6227,21.5431,21.5829,30134.0
2022-05-17 11:30:00,21.68,21.71,21.54,21.56,60460.0,21.5829,21.6127,21.4435,21.4634,60460.0
2022-05-17 11:40:00,21.56,21.59,21.52,21.53,35508.0,21.4634,21.4933,21.4236,21.4336,35508.0
2022-05-17 11:50:00,21.53,21.59,21.47,21.47,38289.0,21.4336,21.4933,21.3738,21.3738,38289.0
2022-05-17 12:00:00,21.48,21.5,21.39,21.45,71375.0,21.3838,21.4037,21.2942,21.3539,71375.0
2022-05-17 12:10:00,21.43,21.52,21.4,21.42,47749.0,21.334,21.4236,21.3041,21.324,47749.0
2022-05-17 12:20:00,21.41,21.53,21.39,21.41,73779.0,21.3141,21.4336,21.2942,21.3141,73779.0
2022-05-17 12:30:00,21.42,21.44,21.33,21.44,40491.0,21.324,21.344,21.2344,21.344,40491.0
2022-05-17 12:40:00,21.45,21.45,21.36,21.41,35727.0,21.3539,21.3539,21.2643,21.3141,35727.0
2022-05-17 12:50:00,21.41,21.42,21.36,21.4,24504.0,21.3141,21.324,21.2643,21.3041,24504.0
2022-05-17 13:00:00,21.39,21.46,21.35,21.44,36005.0,21.2942,21.3639,21.2544,21.344,36005.0
2022-05-17 13:10:00,21.45,21.55,21.42,21.51,45564.0,21.3539,21.4535,21.324,21.4136,45564.0
2022-05-17 13:20:00,21.5,21.52,21.45,21.46,38028.0,21.4037,21.4236,21.3539,21.3639,38028.0
2022-05-17 13:30:00,21.46,21.56,21.44,21.52,37849.0,21.3639,21.4634,21.344,21.4236,37849.0
2022-05-17 13:40:00,21.52,21.59,21.47,21.5,22706.0,21.4236,21.4933,21.3738,21.4037,22706.0
2022-05-17 13:50:00,21.5,21.59,21.45,21.55,33140.0,21.4037,21.4933,21.3539,21.4535,33140.0
2022-05-17 14:00:00,21.56,21.65,21.51,21.63,55542.0,21.4634,21.553,21.4136,21.5331,55542.0
2022-05-17 14:10:00,21.61,21.61,21.42,21.46,44602.0,21.5132,21.5132,21.324,21.3639,44602.0
2022-05-17 14:20:00,21.45,21.45,21.32,21.43,44461.0,21.3539,21.3539,21.2245,21.334,44461.0
2022-05-17 14:30:00,21.42,21.46,21.35,21.46,31796.0,21.324,21.3639,21.2544,21.3639,31796.0
2022-05-17 14:40:00,21.46,21.68,21.45,21.67,55803.0,21.3639,21.5829,21.3539,21.5729,55803.0
2022-05-17 14:50:00,21.66,21.67,21.6,21.61,35755.0,21.563,21.5729,21.5032,21.5132,35755.0
2022-05-17 15:00:00,21.61,21.69,21.6,21.66,41988.0,21.5132,21.5928,21.5032,21.563,41988.0
2022-05-17 15:10:00,21.66,21.69,21.62,21.65,37042.0,21.563,21.5928,21.5232,21.553,37042.0
2022-05-17 15:20:00,21.66,21.66,21.61,21.62,41834.0,21.563,21.563,21.5132,21.5232,41834.0
2022-05-17 15:30:00,21.62,21.64,21.55,21.57,62339.0,21.5232,21.5431,21.4535,21.4734,62339.0
2022-05-17 15:40:00,21.57,21.62,21.5,21.53,132404.0,21.4734,21.5232,21.4037,21.4336,132404.0
2022-05-17 15:50:00,21.53,21.68,21.53,21.67,345971.0,21.4336,21.5829,21.4336,21.5729,345971.0
2022-05-18 09:30:00,21.21,22.04,21.14,21.79,171009.0,21.115,21.9413,21.0453,21.6924,171009.0
2022-05-18 09:40:00,21.8,22.04,21.71,21.93,139288.0,21.7023,21.9413,21.6127,21.8318,139288.0
2022-05-18 09:50:00,21.91,21.91,21.64,21.8,80544.0,21.8119,21.8119,21.5431,21.7023,80544.0
2022-05-18 10:00:00,21.81,21.86,21.69,21.69,136321.0,21.7123,21.7621,21.5928,21.5928,136321.0
2022-05-18 10:10:00,21.68,22.08,21.68,22.03,60550.0,21.5829,21.9811,21.5829,21.9313,60550.0
2022-05-18 10:20:00,22.02,22.08,21.8,21.81,157866.0,21.9214,21.9811,21.7023,21.7123,157866.0
2022-05-18 10:30:00,21.8,21.81,21.6,21.7,33902.0,21.7023,21.7123,21.5032,21.6028,33902.0
2022-05-18 10:40:00,21.7,21.73,21.61,21.71,61894.0,21.6028,21.6327,21.5132,21.6127,61894.0
2022-05-18 10:50:00,21.71,21.85,21.69,21.85,40007.0,21.6127,21.7521,21.5928,21.7521,40007.0
2022-05-18 11:00:00,21.86,21.88,21.69,21.71,50308.0,21.7621,21.782,21.5928,21.6127,50308.0
2022-05-18 11:10:00,21.71,21.73,21.54,21.55,19006.0,21.6127,21.6327,21.4435,21.4535,19006.0
2022-05-18 11:20:00,21.53,21.58,21.42,21.48,31937.0,21.4336,21.4833,21.324,21.3838,31937.0
2022-05-18 11:30:00,21.5,21.66,21.44,21.62,28354.0,21.4037,21.563,21.344,21.5232,28354.0
2022-05-18 11:40:00,21.62,21.62,21.51,21.51,44311.0,21.5232,21.5232,21.4136,21.4136,44311.0
2022-05-18 11:50:00,21.52,21.53,21.26,21.26,88161.0,21.4236,21.4336,21.1648,21.1648,88161.0
2022-05-18 12:00:00,21.26,21.27,21.15,21.16,75781.0,21.1648,21.1747,21.0553,21.0652,75781.0
2022-05-18 12:10:00,21.15,21.32,21.12,21.32,51436.0,21.0553,21.2245,21.0254,21.2245,51436.0
2022-05-18 12:20:00,21.31,21.31,21.18,21.19,23312.0,21.2145,21.2145,21.0851,21.0951,23312.0
2022-05-18 12:30:00,21.18,21.27,21.16,21.25,23953.0,21.0851,21.1747,21.0652,21.1548,23953.0
2022-05-18 12:40:00,21.26,21.31,21.22,21.31,16776.0,21.1648,21.2145,21.1249,21.2145,16776.0
2022-05-18 12:50:00,21.31,21.36,21.3,21.36,14612.0,21.2145,21.2643,21.2046,21.2643,14612.0
2022-05-18 13:00:00,21.35,21.35,21.2,21.2,28137.0,21.2544,21.2544,21.105,21.105,28137.0
2022-05-18 13:10:00,21.19,21.21,21.15,21.21,34060.0,21.0951,21.115,21.0553,21.115,34060.0
2022-05-18 13:20:00,21.22,21.26,21.2,21.25,25604.0,21.1249,21.1648,21.105,21.1548,25604.0
2022-05-18 13:30:00,21.24,21.29,21.23,21.25,28291.0,21.1449,21.1946,21.1349,21.1548,28291.0
2022-05-18 13:40:00,21.24,21.24,21.1,21.14,34671.0,21.1449,21.1449,21.0055,21.0453,34671.0
2022-05-18 13:50:00,21.14,21.17,21.11,21.12,21868.0,21.0453,21.0752,21.0154,21.0254,21868.0
2022-05-18 14:00:00,21.13,21.19,20.94,21.02,128457.0,21.0353,21.0951,20.8462,20.9258,128457.0
2022-05-18 14:10:00,21.02,21.16,21.02,21.16,50170.0,20.9258,21.0652,20.9258,21.0652,50170.0
2022-05-18 14:20:00,21.16,21.23,21.16,21.22,41305.0,21.0652,21.1349,21.0652,21.1249,41305.0
2022-05-18 14:30:00,21.22,21.24,21.11,21.17,59061.0,21.1249,21.1449,21.0154,21.0752,59061.0
2022-05-18 14:40:00,21.17,21.26,21.16,21.23,25556.0,21.0752,21.1648,21.0652,21.1349,25556.0
2022-05-18 14:50:00,21.24,21.25,21.16,21.19,38849.0,21.1449,21.1548,21.0652,21.0951,38849.0
2022-05-18 15:00:00,21.19,21.3,21.19,21.24,58412.0,21.0951,21.2046,21.0951,21.1449,58412.0
2022-05-18 15:10:00,21.24,21.37,21.24,21.37,71094.0,21.1449,21.2743,21.1449,21.2743,71094.0
2022-05-18 15:20:00,21.36,21.38,21.17,21.26,86476.0,21.2643,21.2842,21.0752,21.1648,86476.0
2022-05-18 15:30:00,21.27,21.44,21.24,21.42,91148.0,21.1747,21.344,21.1449,21.324,91148.0
2022-05-18 15:40:00,21.43,21.43,21.35,21.39,144596.0,21.334,21.334,21.2544,21.2942,144596.0
2022-05-18 15:50:00,21.39,21.61,21.33,21.61,521694.0,21.2942,21.5132,21.2344,21.5132,521694.0
2022-05-19 09:30:00,21.14,21.55,21.07,21.26,271348.0,21.0453,21.4535,20.9756,21.1648,271348.0
2022-05-19 09:40:00,21.26,21.26,21.03,21.14,387998.0,21.1648,21.1648,20.9358,21.0453,387998.0
2022-05-19 09:50:00,21.15,21.27,21.05,21.22,160330.0,21.0553,21.1747,20.9557,21.1249,160330.0
2022-05-19 10:00:00,21.21,21.51,21.17,21.34,545503.0,21.115,21.4136,21.0752,21.2444,545503.0
2022-05-19 10:10:00,21.34,21.41,21.17,21.17,153814.0,21.2444,21.3141,21.0752,21.0752,153814.0
2022-05-19 10:20:00,21.18,21.32,21.1,21.13,58105.0,21.0851,21.2245,21.0055,21.0353,58105.0
2022-05-19 10:30:00,21.12,21.3,21.03,21.16,82875.0,21.0254,21.2046,20.9358,21.0652,82875.0
2022-05-19 10:40:00,21.14,21.16,21.03,21.04,40369.0,21.0453,21.0652,20.9358,20.9457,40369.0
2022-05-19 10:50:00,21.05,21.21,20.94,21.08,65039.0,20.9557,21.115,20.8462,20.9856,65039.0
2022-05-19 11:00:00,21.1,21.3,21.09,21.26,98418.0,21.0055,21.2046,20.9955,21.1648,98418.0
2022-05-19 11:10:00,21.25,21.31,21.16,21.23,60130.0,21.1548,21.2145,21.0652,21.1349,60130.0
2022-05-19 11:20:00,21.23,21.31,21.18,21.24,65819.0,21.1349,21.2145,21.0851,21.1449,65819.0
2022-05-19 11:30:00,21.25,21.33,21.14,21.26,131944.0,21.1548,21.2344,21.0453,21.1648,131944.0
2022-05-19 11:40:00,21.27,21.38,21.26,21.35,96602.0,21.1747,21.2842,21.1648,21.2544,96602.0
2022-05-19 11:50:00,21.35,21.41,21.26,21.36,104572.0,21.2544,21.3141,21.1648,21.2643,104572.0
2022-05-19 12:00:00,21.36,21.44,21.31,21.41,67468.0,21.2643,21.344,21.2145,21.3141,67468.0
2022-05-19 12:10:00,21.42,21.48,21.4,21.41,80117.0,21.324,21.3838,21.3041,21.3141,80117.0
2022-05-19 12:20:00,21.41,21.41,21.34,21.41,65778.0,21.3141,21.3141,21.2444,21.3141,65778.0
2022-05-19 12:30:00,21.41,21.41,21.25,21.25,41760.0,21.3141,21.3141,21.1548,21.1548,41760.0
2022-05-19 12:40:00,21.25,21.26,21.11,21.22,57163.0,21.1548,21.1648,21.0154,21.1249,57163.0
2022-05-19 12:50:00,21.22,21.28,21.18,21.27,66975.0,21.1249,21.1847,21.0851,21.1747,66975.0
2022-05-19 13:00:00,21.27,21.28,21.2,21.2,41759.0,21.1747,21.1847,21.105,21.105,41759.0
2022-05-19 13:10:00,21.21,21.24,21.11,21.24,39668.0,21.115,21.1449,21.0154,21.1449,39668.0
2022-05-19 13:20:00,21.25,21.26,21.18,21.19,49728.0,21.1548,21.1648,21.0851,21.0951,49728.0
2022-05-19 13:30:00,21.19,21.25,21.16,21.2,68404.0,21.0951,21.1548,21.0652,21.105,68404.0
2022-05-19 13:40:00,21.2,21.28,21.15,21.15,56499.0,21.105,21.1847,21.0553,21.0553,56499.0
2022-05-19 13:50:00,21.14,21.47,21.14,21.43,38260.0,21.0453,21.3738,21.0453,21.334,38260.0
2022-05-19 14:00:00,21.45,21.45,21.28,21.35,46069.0,21.3539,21.3539,21.1847,21.2544,46069.0
2022-05-19 14:10:00,21.36,21.39,21.22,21.22,60406.0,21.2643,21.2942,21.1249,21.1249,60406.0
2022-05-19 14:20:00,21.21,21.29,21.2,21.23,25913.0,21.115,21.1946,21.105,21.1349,25913.0
2022-05-19 14:30:00,21.22,21.37,21.19,21.31,180047.0,21.1249,21.2743,21.0951,21.2145,180047.0
2022-05-19 14:40:00,21.3,21.34,21.25,21.34,54727.0,21.2046,21.2444,21.1548,21.2444,54727.0
2022-05-19 14:50:00,21.34,21.35,21.24,21.3,93453.0,21.2444,21.2544,21.1449,21.2046,93453.0
2022-05-19 15:00:00,21.29,21.32,21.2,21.23,131200.0,21.1946,21.2245,21.105,21.1349,131200.0
2022-05-19 15:10:00,21.24,21.25,21.13,21.15,128142.0,21.1449,21.1548,21.0353,21.0553,128142.0
2022-05-19 15:20:00,21.14,21.15,20.96,20.99,122663.0,21.0453,21.0553,20.8661,20.896,122663.0
2022-05-19 15:30:00,20.98,21.05,20.96,21.01,115561.0,20.886,20.9557,20.8661,20.9159,115561.0
2022-05-19 15:40:00,21.01,21.07,20.98,21.06,311303.0,20.9159,20.9756,20.886,20.9657,311303.0
2022-05-19 15:50:00,21.06,21.08,20.9,20.96,591146.0,20.9657,20.9856,20.8064,20.8661,591146.0
2022-05-20 09:30:00,21.65,21.84,21.4,21.64,180986.0,21.553,21.7422,21.3041,21.5431,180986.0
2022-05-20 09:40:00,21.63,21.72,21.49,21.59,107720.0,21.5331,21.6227,21.3937,21.4933,107720.0
2022-05-20 09:50:00,21.58,21.79,21.55,21.77,89753.0,21.4833,21.6924,21.4535,21.6725,89753.0
2022-05-20 10:00:00,21.77,21.83,21.63,21.65,92882.0,21.6725,21.7322,21.5331,21.553,92882.0
2022-05-20 10:10:00,21.65,21.76,21.61,21.73,104132.0,21.553,21.6625,21.5132,21.6327,104132.0
2022-05-20 10:20:00,21.73,21.95,21.7,21.92,98788.0,21.6327,21.8517,21.6028,21.8218,98788.0
2022-05-20 10:30:00,21.91,22.02,21.86,21.98,61089.0,21.8119,21.9214,21.7621,21.8815,61089.0
2022-05-20 10:40:00,22.0,22.1,21.95,21.98,58246.0,21.9014,22.001,21.8517,21.8815,58246.0
2022-05-20 10:50:00,21.99,22.01,21.77,21.77,46411.0,21.8915,21.9114,21.6725,21.6725,46411.0
2022-05-20 11:00:00,21.77,21.89,21.71,21.75,101914.0,21.6725,21.7919,21.6127,21.6526,101914.0
2022-05-20 11:10:00,21.74,21.77,21.6,21.62,59672.0,21.6426,21.6725,21.5032,21.5232,59672.0
2022-05-20 11:20:00,21.62,21.63,21.46,21.48,215988.0,21.5232,21.5331,21.3639,21.3838,215988.0
2022-05-20 11:30:00,21.48,21.55,21.45,21.52,167883.0,21.3838,21.4535,21.3539,21.4236,167883.0
2022-05-20 11:40:00,21.51,21.59,21.42,21.49,51826.0,21.4136,21.4933,21.324,21.3937,51826.0
2022-05-20 11:50:00,21.48,21.5,21.36,21.38,42030.0,21.3838,21.4037,21.2643,21.2842,42030.0
2022-05-20 12:00:00,21.38,21.42,21.22,21.22,37346.0,21.2842,21.324,21.1249,21.1249,37346.0
2022-05-20 12:10:00,21.22,21.39,21.18,21.35,40542.0,21.1249,21.2942,21.0851,21.2544,40542.0
2022-05-20 12:20:00,21.36,21.37,21.32,21.35,28687.0,21.2643,21.2743,21.2245,21.2544,28687.0
2022-05-20 12:30:00,21.34,21.37,21.27,21.28,28635.0,21.2444,21.2743,21.1747,21.1847,28635.0
2022-05-20 12:40:00,21.28,21.28,21.16,21.28,35485.0,21.1847,21.1847,21.0652,21.1847,35485.0
2022-05-20 12:50:00,21.28,21.29,21.2,21.26,36442.0,21.1847,21.1946,21.105,21.1648,36442.0
2022-05-20 13:00:00,21.26,21.31,21.2,21.27,31294.0,21.1648,21.2145,21.105,21.1747,31294.0
2022-05-20 13:10:00,21.27,21.32,21.24,21.27,55877.0,21.1747,21.2245,21.1449,21.1747,55877.0
2022-05-20 13:20:00,21.28,21.31,21.08,21.1,76132.0,21.1847,21.2145,20.9856,21.0055,76132.0
2022-05-20 13:30:00,21.09,21.29,21.07,21.21,45173.0,20.9955,21.1946,20.9756,21.115,45173.0
2022-05-20 13:40:00,21.2,21.23,21.15,21.21,35478.0,21.105,21.1349,21.0553,21.115,35478.0
2022-05-20 13:50:00,21.21,21.31,21.2,21.26,45351.0,21.115,21.2145,21.105,21.1648,45351.0
2022-05-20 14:00:00,21.25,21.29,21.2,21.27,38392.0,21.1548,21.1946,21.105,21.1747,38392.0
2022-05-20 14:10:00,21.27,21.31,21.22,21.25,36238.0,21.1747,21.2145,21.1249,21.1548,36238.0
2022-05-20 14:20:00,21.25,21.27,21.14,21.22,55065.0,21.1548,21.1747,21.0453,21.1249,55065.0
2022-05-20 14:30:00,21.23,21.25,21.1,21.12,59092.0,21.1349,21.1548,21.0055,21.0254,59092.0
2022-05-20 14:40:00,21.11,21.17,21.07,21.14,78172.0,21.0154,21.0752,20.9756,21.0453,78172.0
2022-05-20 14:50:00,21.14,21.26,21.13,21.15,46257.0,21.0453,21.1648,21.0353,21.0553,46257.0
2022-05-20 15:00:00,21.15,21.2,21.09,21.13,44486.0,21.0553,21.105,20.9955,21.0353,44486.0
2022-05-20 15:10:00,21.13,21.28,21.12,21.26,41204.0,21.0353,21.1847,21.0254,21.1648,41204.0
2022-05-20 15:20:00,21.26,21.34,21.22,21.32,41883.0,21.1648,21.2444,21.1249,21.2245,41883.0
2022-05-20 15:30:00,21.33,21.51,21.3,21.42,75980.0,21.2344,21.4136,21.2046,21.324,75980.0
2022-05-20 15:40:00,21.43,21.48,21.39,21.45,122361.0,21.334,21.3838,21.2942,21.3539,122361.0
2022-05-20 15:50:00,21.45,21.5,21.36,21.4,394257.0,21.3539,21.4037,21.2643,21.3041,394257.0
2022-05-23 09:30:00,21.36,21.42,20.81,20.84,182492.0,21.2643,21.324,20.7168,20.7466,182492.0
2022-05-23 09:40:00,20.82,21.0,20.68,20.92,188712.0,20.7267,20.9059,20.5874,20.8263,188712.0
2022-05-23 09:50:00,20.91,21.14,20.81,20.82,137822.0,20.8163,21.0453,20.7168,20.7267,137822.0
2022-05-23 10:00:00,20.8,20.97,20.79,20.96,90925.0,20.7068,20.8761,20.6969,20.8661,90925.0
2022-05-23 10:10:00,20.98,21.02,20.89,20.98,58818.0,20.886,20.9258,20.7964,20.886,58818.0
2022-05-23 10:20:00,20.96,20.96,20.72,20.81,55002.0,20.8661,20.8661,20.6272,20.7168,55002.0
2022-05-23 10:30:00,20.87,20.95,20.76,20.77,126423.0,20.7765,20.8562,20.667,20.677,126423.0
2022-05-23 10:40:00,20.77,20.83,20.54,20.73,223251.0,20.677,20.7367,20.448,20.6371,223251.0
2022-05-23 10:50:00,20.7,20.7,20.5,20.66,70786.0,20.6073,20.6073,20.4082,20.5675,70786.0
2022-05-23 11:00:00,20.66,20.84,20.62,20.63,105849.0,20.5675,20.7466,20.5276,20.5376,105849.0
2022-05-23 11:10:00,20.63,20.71,20.55,20.68,99634.0,20.5376,20.6172,20.4579,20.5874,99634.0
2022-05-23 11:20:00,20.68,20.79,20.61,20.66,83826.0,20.5874,20.6969,20.5177,20.5675,83826.0
2022-05-23 11:30:00,20.67,20.78,20.65,20.74,32233.0,20.5774,20.6869,20.5575,20.6471,32233.0
2022-05-23 11:40:00,20.74,20.77,20.64,20.66,50162.0,20.6471,20.677,20.5475,20.5675,50162.0
2022-05-23 11:50:00,20.66,20.66,20.59,20.62,46887.0,20.5675,20.5675,20.4978,20.5276,46887.0
2022-05-23 12:00:00,20.61,20.64,20.56,20.6,49737.0,20.5177,20.5475,20.4679,20.5077,49737.0
2022-05-23 12:10:00,20.6,20.6,20.49,20.53,54891.0,20.5077,20.5077,20.3982,20.438,54891.0
2022-05-23 12:20:00,20.53,20.6,20.51,20.53,53968.0,20.438,20.5077,20.4181,20.438,53968.0
2022-05-23 12:30:00,20.53,20.55,20.48,20.54,50952.0,20.438,20.4579,20.3883,20.448,50952.0
2022-05-23 12:40:00,20.55,20.55,20.42,20.43,67321.0,20.4579,20.4579,20.3285,20.3385,67321.0
2022-05-23 12:50:00,20.44,20.45,20.36,20.37,41081.0,20.3484,20.3584,20.2688,20.2788,41081.0
2022-05-23 13:00:00,20.36,20.4,20.28,20.31,70093.0,20.2688,20.3086,20.1892,20.219,70093.0
2022-05-23 13:10:00,20.3,20.37,20.23,20.26,69974.0,20.2091,20.2788,20.1394,20.1692,69974.0
2022-05-23 13:20:00,20.26,20.29,20.2,20.28,63524.0,20.1692,20.1991,20.1095,20.1892,63524.0
2022-05-23 13:30:00,20.27,20.29,20.23,20.24,54433.0,20.1792,20.1991,20.1394,20.1493,54433.0
2022-05-23 13:40:00,20.25,20.29,20.2,20.24,73086.0,20.1593,20.1991,20.1095,20.1493,73086.0
2022-05-23 13:50:00,20.25,20.25,20.14,20.16,64437.0,20.1593,20.1593,20.0498,20.0697,64437.0
2022-05-23 14:00:00,20.17,20.21,20.11,20.17,66984.0,20.0796,20.1195,20.0199,20.0796,66984.0
2022-05-23 14:10:00,20.18,20.25,20.17,20.22,59112.0,20.0896,20.1593,20.0796,20.1294,59112.0
2022-05-23 14:20:00,20.23,20.24,20.16,20.18,48400.0,20.1394,20.1493,20.0697,20.0896,48400.0
2022-05-23 14:30:00,20.18,20.2,20.14,20.15,52487.0,20.0896,20.1095,20.0498,20.0597,52487.0
2022-05-23 14:40:00,20.16,20.17,20.08,20.12,89219.0,20.0697,20.0796,19.99,20.0299,89219.0
2022-05-23 14:50:00,20.12,20.13,20.05,20.07,78177.0,20.0299,20.0398,19.9602,19.9801,78177.0
2022-05-23 15:00:00,20.08,20.16,20.07,20.15,80046.0,19.99,20.0697,19.9801,20.0597,80046.0
2022-05-23 15:10:00,20.15,20.23,20.1,20.23,127605.0,20.0597,20.1394,20.01,20.1394,127605.0
2022-05-23 15:20:00,20.23,20.3,20.17,20.28,143046.0,20.1394,20.2091,20.0796,20.1892,143046.0
2022-05-23 15:30:00,20.29,20.41,20.25,20.38,200444.0,20.1991,20.3186,20.1593,20.2887,200444.0
2022-05-23 15:40:00,20.38,20.49,20.37,20.45,289183.0,20.2887,20.3982,20.2788,20.3584,289183.0
2022-05-23 15:50:00,20.46,20.52,20.3,20.33,566095.0,20.3683,20.4281,20.2091,20.2389,566095.0
2022-05-24 09:30:00,19.8,19.84,19.02,19.28,240426.0,19.7113,19.7511,18.9348,19.1936,240426.0
2022-05-24 09:40:00,19.27,19.27,18.86,18.95,132616.0,19.1837,19.1837,18.7755,18.8651,132616.0
2022-05-24 09:50:00,18.95,19.16,18.92,19.07,124328.0,18.8651,19.0742,18.8352,18.9846,124328.0
2022-05-24 10:00:00,19.08,19.12,18.84,18.85,179735.0,18.9945,19.0343,18.7556,18.7656,179735.0
2022-05-24 10:10:00,18.85,18.92,18.81,18.84,105016.0,18.7656,18.8352,18.7257,18.7556,105016.0
2022-05-24 10:20:00,18.85,18.99,18.79,18.87,120489.0,18.7656,18.9049,18.7058,18.7855,120489.0
2022-05-24 10:30:00,18.86,18.93,18.8,18.86,118614.0,18.7755,18.8452,18.7158,18.7755,118614.0
2022-05-24 10:40:00,18.86,18.87,18.69,18.71,192515.0,18.7755,18.7855,18.6063,18.6262,192515.0
2022-05-24 10:50:00,18.69,18.78,18.66,18.74,273181.0,18.6063,18.6959,18.5764,18.6561,273181.0
2022-05-24 11:00:00,18.74,18.78,18.7,18.78,198397.0,18.6561,18.6959,18.6162,18.6959,198397.0
2022-05-24 11:10:00,18.78,18.95,18.73,18.86,140782.0,18.6959,18.8651,18.6461,18.7755,140782.0
2022-05-24 11:20:00,18.87,19.05,18.84,19.02,148525.0,18.7855,18.9647,18.7556,18.9348,148525.0
2022-05-24 11:30:00,19.04,19.06,18.92,19.02,131923.0,18.9547,18.9746,18.8352,18.9348,131923.0
2022-05-24 11:40:00,19.02,19.09,18.98,19.05,93383.0,18.9348,19.0045,18.895,18.9647,93383.0
2022-05-24 11:50:00,19.05,19.25,19.03,19.23,84917.0,18.9647,19.1638,18.9448,19.1439,84917.0
2022-05-24 12:00:00,19.23,19.3,19.22,19.3,75019.0,19.1439,19.2135,19.1339,19.2135,75019.0
2022-05-24 12:10:00,19.29,19.51,19.25,19.35,120773.0,19.2036,19.4226,19.1638,19.2633,120773.0
2022-05-24 12:20:00,19.35,19.35,19.2,19.25,54632.0,19.2633,19.2633,19.114,19.1638,54632.0
2022-05-24 12:30:00,19.25,19.33,19.24,19.25,46659.0,19.1638,19.2434,19.1538,19.1638,46659.0
2022-05-24 12:40:00,19.24,19.26,19.16,19.21,43771.0,19.1538,19.1737,19.0742,19.1239,43771.0
2022-05-24 12:50:00,19.21,19.29,19.21,19.23,48123.0,19.1239,19.2036,19.1239,19.1439,48123.0
2022-05-24 13:00:00,19.22,19.22,19.0,19.05,59064.0,19.1339,19.1339,18.9149,18.9647,59064.0
2022-05-24 13:10:00,19.05,19.11,19.0,19.05,51408.0,18.9647,19.0244,18.9149,18.9647,51408.0
2022-05-24 13:20:00,19.05,19.06,18.99,19.05,104340.0,18.9647,18.9746,18.9049,18.9647,104340.0
2022-05-24 13:30:00,19.04,19.13,19.01,19.13,32285.0,18.9547,19.0443,18.9248,19.0443,32285.0
2022-05-24 13:40:00,19.14,19.2,19.11,19.19,40119.0,19.0543,19.114,19.0244,19.104,40119.0
2022-05-24 13:50:00,19.19,19.21,19.16,19.16,26177.0,19.104,19.1239,19.0742,19.0742,26177.0
2022-05-24 14:00:00,19.17,19.3,19.13,19.28,52007.0,19.0841,19.2135,19.0443,19.1936,52007.0
2022-05-24 14:10:00,19.28,19.32,19.18,19.22,48442.0,19.1936,19.2335,19.0941,19.1339,48442.0
2022-05-24 14:20:00,19.22,19.32,19.18,19.3,38541.0,19.1339,19.2335,19.0941,19.2135,38541.0
2022-05-24 14:30:00,19.3,19.31,19.23,19.28,43981.0,19.2135,19.2235,19.1439,19.1936,43981.0
2022-05-24 14:40:00,19.28,19.3,19.09,19.11,202031.0,19.1936,19.2135,19.0045,19.0244,202031.0
2022-05-24 14:50:00,19.1,19.23,19.09,19.19,124125.0,19.0144,19.1439,19.0045,19.104,124125.0
2022-05-24 15:00:00,19.18,19.26,19.12,19.18,113916.0,19.0941,19.1737,19.0343,19.0941,113916.0
2022-05-24 15:10:00,19.18,19.27,19.1,19.11,114779.0,19.0941,19.1837,19.0144,19.0244,114779.0
2022-05-24 15:20:00,19.11,19.21,19.03,19.18,106891.0,19.0244,19.1239,18.9448,19.0941,106891.0
2022-05-24 15:30:00,19.18,19.39,19.18,19.36,165110.0,19.0941,19.3031,19.0941,19.2733,165110.0
2022-05-24 15:40:00,19.37,19.4,19.3,19.34,233918.0,19.2832,19.3131,19.2135,19.2534,233918.0
2022-05-24 15:50:00,19.34,19.51,19.28,19.34,935690.0,19.2534,19.4226,19.1936,19.2534,935690.0
2022-05-25 09:30:00,19.67,20.05,19.51,19.74,208018.0,19.5819,19.9602,19.4226,19.6516,208018.0
2022-05-25 09:40:00,19.74,19.94,19.38,19.38,129283.0,19.6516,19.8507,19.2932,19.2932,129283.0
2022-05-25 09:50:00,19.39,19.57,19.32,19.49,65152.0,19.3031,19.4823,19.2335,19.4027,65152.0
2022-05-25 10:00:00,19.5,19.59,19.42,19.59,106500.0,19.4126,19.5022,19.333,19.5022,106500.0
2022-05-25 10:10:00,19.59,19.67,19.48,19.64,110796.0,19.5022,19.5819,19.3927,19.552,110796.0
2022-05-25 10:20:00,19.65,19.84,19.64,19.8,138004.0,19.562,19.7511,19.552,19.7113,138004.0
2022-05-25 10:30:00,19.81,19.9,19.79,19.86,204940.0,19.7213,19.8109,19.7013,19.771,204940.0
2022-05-25 10:40:00,19.87,19.88,19.79,19.82,201668.0,19.781,19.7909,19.7013,19.7312,201668.0
2022-05-25 10:50:00,19.82,19.85,19.79,19.83,155646.0,19.7312,19.7611,19.7013,19.7412,155646.0
2022-05-25 11:00:00,19.83,19.84,19.79,19.8,190539.0,19.7412,19.7511,19.7013,19.7113,190539.0
2022-05-25 11:10:00,19.81,19.85,19.69,19.69,188401.0,19.7213,19.7611,19.6018,19.6018,188401.0
2022-05-25 11:20:00,19.68,19.71,19.58,19.59,202548.0,19.5918,19.6217,19.4923,19.5022,202548.0
2022-05-25 11:30:00,19.59,19.61,19.38,19.39,199876.0,19.5022,19.5222,19.2932,19.3031,199876.0
2022-05-25 11:40:00,19.39,19.47,19.35,19.44,289785.0,19.3031,19.3828,19.2633,19.3529,289785.0
2022-05-25 11:50:00,19.43,19.47,19.37,19.42,65689.0,19.343,19.3828,19.2832,19.333,65689.0
2022-05-25 12:00:00,19.41,19.45,19.33,19.34,54943.0,19.3231,19.3629,19.2434,19.2534,54943.0
2022-05-25 12:10:00,19.34,19.43,19.32,19.37,63314.0,19.2534,19.343,19.2335,19.2832,63314.0
2022-05-25 12:20:00,19.35,19.36,19.27,19.33,44686.0,19.2633,19.2733,19.1837,19.2434,44686.0
2022-05-25 12:30:00,19.34,19.4,19.3,19.31,38992.0,19.2534,19.3131,19.2135,19.2235,38992.0
2022-05-25 12:40:00,19.3,19.44,19.3,19.44,59279.0,19.2135,19.3529,19.2135,19.3529,59279.0
2022-05-25 12:50:00,19.43,19.43,19.33,19.41,44980.0,19.343,19.343,19.2434,19.3231,44980.0
2022-05-25 13:00:00,19.42,19.43,19.28,19.34,60284.0,19.333,19.343,19.1936,19.2534,60284.0
2022-05-25 13:10:00,19.34,19.37,19.28,19.34,44118.0,19.2534,19.2832,19.1936,19.2534,44118.0
2022-05-25 13:20:00,19.32,19.4,19.31,19.4,29638.0,19.2335,19.3131,19.2235,19.3131,29638.0
2022-05-25 13:30:00,19.41,19.44,19.36,19.39,46239.0,19.3231,19.3529,19.2733,19.3031,46239.0
2022-05-25 13:40:00,19.4,19.44,19.36,19.44,68529.0,19.3131,19.3529,19.2733,19.3529,68529.0
2022-05-25 13:50:00,19.44,19.44,19.38,19.42,37249.0,19.3529,19.3529,19.2932,19.333,37249.0
2022-05-25 14:00:00,19.41,19.49,19.22,19.33,84679.0,19.3231,19.4027,19.1339,19.2434,84679.0
2022-05-25 14:10:00,19.34,19.42,19.31,19.33,54526.0,19.2534,19.333,19.2235,19.2434,54526.0
2022-05-25 14:20:00,19.33,19.43,19.32,19.43,60802.0,19.2434,19.343,19.2335,19.343,60802.0
2022-05-25 14:30:00,19.43,19.65,19.42,19.64,78895.0,19.343,19.562,19.333,19.552,78895.0
2022-05-25 14:40:00,19.65,19.75,19.57,19.58,81618.0,19.562,19.6615,19.4823,19.4923,81618.0
2022-05-25 14:50:00,19.59,19.68,19.59,19.61,61649.0,19.5022,19.5918,19.5022,19.5222,61649.0
2022-05-25 15:00:00,19.6,19.72,19.6,19.69,73336.0,19.5122,19.6317,19.5122,19.6018,73336.0
2022-05-25 15:10:00,19.7,19.77,19.69,19.7,49475.0,19.6118,19.6814,19.6018,19.6118,49475.0
2022-05-25 15:20:00,19.7,19.74,19.68,19.71,44608.0,19.6118,19.6516,19.5918,19.6217,44608.0
2022-05-25 15:30:00,19.72,19.76,19.65,19.66,56869.0,19.6317,19.6715,19.562,19.5719,56869.0
2022-05-25 15:40:00,19.66,19.69,19.59,19.61,116571.0,19.5719,19.6018,19.5022,19.5222,116571.0
2022-05-25 15:50:00,19.61,19.62,19.55,19.58,323966.0,19.5222,19.5321,19.4624,19.4923,323966.0
2022-05-26 09:30:00,19.97,20.31,19.71,20.27,124326.0,19.8805,20.219,19.6217,20.1792,124326.0
2022-05-26 09:40:00,20.27,20.65,20.21,20.64,136688.0,20.1792,20.5575,20.1195,20.5475,136688.0
2022-05-26 09:50:00,20.65,20.92,20.6,20.9,81697.0,20.5575,20.8263,20.5077,20.8064,81697.0
2022-05-26 10:00:00,20.91,21.06,20.88,21.05,113607.0,20.8163,20.9657,20.7865,20.9557,113607.0
2022-05-26 10:10:00,21.05,21.37,21.05,21.32,158676.0,20.9557,21.2743,20.9557,21.2245,158676.0
2022-05-26 10:20:00,21.31,21.42,21.13,21.16,141386.0,21.2145,21.324,21.0353,21.0652,141386.0
2022-05-26 10:30:00,21.16,21.17,20.93,21.08,135325.0,21.0652,21.0752,20.8362,20.9856,135325.0
2022-05-26 10:40:00,21.07,21.25,21.06,21.22,75111.0,20.9756,21.1548,20.9657,21.1249,75111.0
2022-05-26 10:50:00,21.21,21.26,21.1,21.16,50871.0,21.115,21.1648,21.0055,21.0652,50871.0
2022-05-26 11:00:00,21.18,21.44,21.18,21.36,129604.0,21.0851,21.344,21.0851,21.2643,129604.0
2022-05-26 11:10:00,21.35,21.39,21.29,21.29,52697.0,21.2544,21.2942,21.1946,21.1946,52697.0
2022-05-26 11:20:00,21.28,21.41,21.26,21.31,78114.0,21.1847,21.3141,21.1648,21.2145,78114.0
2022-05-26 11:30:00,21.3,21.34,21.18,21.22,98972.0,21.2046,21.2444,21.0851,21.1249,98972.0
2022-05-26 11:40:00,21.21,21.26,21.19,21.23,68296.0,21.115,21.1648,21.0951,21.1349,68296.0
2022-05-26 11:50:00,21.23,21.31,21.14,21.25,216080.0,21.1349,21.2145,21.0453,21.1548,216080.0
2022-05-26 12:00:00,21.25,21.4,21.23,21.3,73948.0,21.1548,21.3041,21.1349,21.2046,73948.0
2022-05-26 12:10:00,21.29,21.41,21.22,21.39,128613.0,21.1946,21.3141,21.1249,21.2942,128613.0
2022-05-26 12:20:00,21.39,21.47,21.31,21.36,128348.0,21.2942,21.3738,21.2145,21.2643,128348.0
2022-05-26 12:30:00,21.36,21.38,21.29,21.37,35076.0,21.2643,21.2842,21.1946,21.2743,35076.0
2022-05-26 12:40:00,21.37,21.43,21.31,21.43,38908.0,21.2743,21.334,21.2145,21.334,38908.0
2022-05-26 12:50:00,21.42,21.46,21.38,21.4,46513.0,21.324,21.3639,21.2842,21.3041,46513.0
2022-05-26 13:00:00,21.39,21.44,21.3,21.4,165343.0,21.2942,21.344,21.2046,21.3041,165343.0
2022-05-26 13:10:00,21.39,21.41,21.26,21.34,52815.0,21.2942,21.3141,21.1648,21.2444,52815.0
2022-05-26 13:20:00,21.34,21.39,21.31,21.35,49007.0,21.2444,21.2942,21.2145,21.2544,49007.0
2022-05-26 13:30:00,21.37,21.42,21.28,21.33,93454.0,21.2743,21.324,21.1847,21.2344,93454.0
2022-05-26 13:40:00,21.34,21.35,21.29,21.32,54713.0,21.2444,21.2544,21.1946,21.2245,54713.0
2022-05-26 13:50:00,21.31,21.36,21.29,21.35,45158.0,21.2145,21.2643,21.1946,21.2544,45158.0
2022-05-26 14:00:00,21.35,21.36,21.25,21.3,63092.0,21.2544,21.2643,21.1548,21.2046,63092.0
2022-05-26 14:10:00,21.3,21.38,21.28,21.29,59187.0,21.2046,21.2842,21.1847,21.1946,59187.0
2022-05-26 14:20:00,21.28,21.33,21.23,21.29,56351.0,21.1847,21.2344,21.1349,21.1946,56351.0
2022-05-26 14:30:00,21.29,21.3,21.21,21.21,70459.0,21.1946,21.2046,21.115,21.115,70459.0
2022-05-26 14:40:00,21.21,21.24,21.18,21.23,44052.0,21.115,21.1449,21.0851,21.1349,44052.0
2022-05-26 14:50:00,21.23,21.27,21.19,21.23,98920.0,21.1349,21.1747,21.0951,21.1349,98920.0
2022-05-26 15:00:00,21.23,21.28,21.17,21.26,82228.0,21.1349,21.1847,21.0752,21.1648,82228.0
2022-05-26 15:10:00,21.25,21.26,21.15,21.17,62834.0,21.1548,21.1648,21.0553,21.0752,62834.0
2022-05-26 15:20:00,21.18,21.25,21.16,21.22,102141.0,21.0851,21.1548,21.0652,21.1249,102141.0
2022-05-26 15:30:00,21.22,21.27,21.2,21.23,183244.0,21.1249,21.1747,21.105,21.1349,183244.0
2022-05-26 15:40:00,21.23,21.37,21.22,21.26,271112.0,21.1349,21.2743,21.1249,21.1648,271112.0
2022-05-26 15:50:00,21.27,21.31,21.09,21.1,1108093.0,21.1747,21.2145,20.9955,21.0055,1108093.0
2022-05-27 09:30:00,21.49,21.51,20.83,20.94,467823.0,21.3937,21.4136,20.7367,20.8462,467823.0
2022-05-27 09:40:00,20.95,21.05,20.86,21.03,121230.0,20.8562,20.9557,20.7666,20.9358,121230.0
2022-05-27 09:50:00,21.02,21.27,20.96,21.27,148347.0,20.9258,21.1747,20.8661,21.1747,148347.0
2022-05-27 10:00:00,21.3,21.34,21.16,21.25,84424.0,21.2046,21.2444,21.0652,21.1548,84424.0
2022-05-27 10:10:00,21.26,21.27,21.14,21.22,47399.0,21.1648,21.1747,21.0453,21.1249,47399.0
2022-05-27 10:20:00,21.23,21.3,21.23,21.29,42309.0,21.1349,21.2046,21.1349,21.1946,42309.0
2022-05-27 10:30:00,21.28,21.3,21.19,21.19,95599.0,21.1847,21.2046,21.0951,21.0951,95599.0
2022-05-27 10:40:00,21.19,21.21,21.08,21.1,78387.0,21.0951,21.115,20.9856,21.0055,78387.0
2022-05-27 10:50:00,21.1,21.13,21.03,21.05,55122.0,21.0055,21.0353,20.9358,20.9557,55122.0
2022-05-27 11:00:00,21.06,21.07,21.0,21.04,91213.0,20.9657,20.9756,20.9059,20.9457,91213.0
2022-05-27 11:10:00,21.03,21.11,20.99,21.1,141757.0,20.9358,21.0154,20.896,21.0055,141757.0
2022-05-27 11:20:00,21.1,21.19,21.03,21.17,118107.0,21.0055,21.0951,20.9358,21.0752,118107.0
2022-05-27 11:30:00,21.18,21.33,21.18,21.29,30563.0,21.0851,21.2344,21.0851,21.1946,30563.0
2022-05-27 11:40:00,21.28,21.35,21.27,21.32,49359.0,21.1847,21.2544,21.1747,21.2245,49359.0
2022-05-27 11:50:00,21.32,21.36,21.28,21.32,36585.0,21.2245,21.2643,21.1847,21.2245,36585.0
2022-05-27 12:00:00,21.32,21.37,21.3,21.35,40230.0,21.2245,21.2743,21.2046,21.2544,40230.0
2022-05-27 12:10:00,21.35,21.39,21.32,21.34,38998.0,21.2544,21.2942,21.2245,21.2444,38998.0
2022-05-27 12:20:00,21.35,21.4,21.34,21.38,35003.0,21.2544,21.3041,21.2444,21.2842,35003.0
2022-05-27 12:30:00,21.37,21.4,21.31,21.32,61352.0,21.2743,21.3041,21.2145,21.2245,61352.0
2022-05-27 12:40:00,21.32,21.33,21.27,21.27,28390.0,21.2245,21.2344,21.1747,21.1747,28390.0
2022-05-27 12:50:00,21.28,21.38,21.26,21.36,30758.0,21.1847,21.2842,21.1648,21.2643,30758.0
2022-05-27 13:00:00,21.37,21.39,21.35,21.36,41873.0,21.2743,21.2942,21.2544,21.2643,41873.0
2022-05-27 13:10:00,21.36,21.39,21.33,21.38,29632.0,21.2643,21.2942,21.2344,21.2842,29632.0
2022-05-27 13:20:00,21.38,21.4,21.34,21.35,47718.0,21.2842,21.3041,21.2444,21.2544,47718.0
2022-05-27 13:30:00,21.34,21.35,21.29,21.3,45341.0,21.2444,21.2544,21.1946,21.2046,45341.0
2022-05-27 13:40:00,21.3,21.34,21.3,21.32,76011.0,21.2046,21.2444,21.2046,21.2245,76011.0
2022-05-27 13:50:00,21.32,21.45,21.31,21.39,62068.0,21.2245,21.3539,21.2145,21.2942,62068.0
2022-05-27 14:00:00,21.39,21.41,21.34,21.41,38365.0,21.2942,21.3141,21.2444,21.3141,38365.0
2022-05-27 14:10:00,21.42,21.47,21.39,21.41,55658.0,21.324,21.3738,21.2942,21.3141,55658.0
2022-05-27 14:20:00,21.41,21.42,21.37,21.39,45522.0,21.3141,21.324,21.2743,21.2942,45522.0
2022-05-27 14:30:00,21.39,21.43,21.38,21.41,61416.0,21.2942,21.334,21.2842,21.3141,61416.0
2022-05-27 14:40:00,21.41,21.42,21.28,21.3,83523.0,21.3141,21.324,21.1847,21.2046,83523.0
2022-05-27 14:50:00,21.3,21.32,21.28,21.3,45146.0,21.2046,21.2245,21.1847,21.2046,45146.0
2022-05-27 15:00:00,21.3,21.42,21.25,21.39,121071.0,21.2046,21.324,21.1548,21.2942,121071.0
2022-05-27 15:10:00,21.39,21.45,21.38,21.39,67457.0,21.2942,21.3539,21.2842,21.2942,67457.0
2022-05-27 15:20:00,21.39,21.4,21.36,21.37,50675.0,21.2942,21.3041,21.2643,21.2743,50675.0
2022-05-27 15:30:00,21.37,21.37,21.29,21.3,147806.0,21.2743,21.2743,21.1946,21.2046,147806.0
2022-05-27 15:40:00,21.3,21.32,21.27,21.31,200475.0,21.2046,21.2245,21.1747,21.2145,200475.0
2022-05-27 15:50:00,21.31,21.39,21.22,21.31,621525.0,21.2145,21.2942,21.1249,21.2145,621525.0
2022-05-31 09:30:00,22.33,22.53,22.05,22.07,352311.0,22.23,22.4291,21.9512,21.9711,352311.0
2022-05-31 09:40:00,22.05,22.05,21.8,21.91,176161.0,21.9512,21.9512,21.7023,21.8119,176161.0
2022-05-31 09:50:00,21.92,22.04,21.88,21.95,89146.0,21.8218,21.9413,21.782,21.8517,89146.0
2022-05-31 10:00:00,21.93,22.02,21.71,21.72,77315.0,21.8318,21.9214,21.6127,21.6227,77315.0
2022-05-31 10:10:00,21.72,22.05,21.68,22.04,163968.0,21.6227,21.9512,21.5829,21.9413,163968.0
2022-05-31 10:20:00,22.05,22.2,22.02,22.1,138699.0,21.9512,22.1006,21.9214,22.001,138699.0
2022-05-31 10:30:00,22.09,22.28,21.99,22.28,106657.0,21.991,22.1802,21.8915,22.1802,106657.0
2022-05-31 10:40:00,22.28,22.36,22.21,22.24,76037.0,22.1802,22.2598,22.1105,22.1404,76037.0
2022-05-31 10:50:00,22.23,22.3,22.19,22.27,64366.0,22.1304,22.2001,22.0906,22.1702,64366.0
2022-05-31 11:00:00,22.27,22.3,22.18,22.25,119160.0,22.1702,22.2001,22.0806,22.1503,119160.0
2022-05-31 11:10:00,22.26,22.28,22.18,22.23,38235.0,22.1603,22.1802,22.0806,22.1304,38235.0
2022-05-31 11:20:00,22.22,22.25,22.14,22.14,46219.0,22.1205,22.1503,22.0408,22.0408,46219.0
2022-05-31 11:30:00,22.14,22.17,22.09,22.17,42674.0,22.0408,22.0707,21.991,22.0707,42674.0
2022-05-31 11:40:00,22.18,22.2,22.1,22.19,34549.0,22.0806,22.1006,22.001,22.0906,34549.0
2022-05-31 11:50:00,22.18,22.26,22.16,22.23,42368.0,22.0806,22.1603,22.0607,22.1304,42368.0
2022-05-31 12:00:00,22.24,22.3,22.19,22.3,135415.0,22.1404,22.2001,22.0906,22.2001,135415.0
2022-05-31 12:10:00,22.3,22.35,22.11,22.16,164812.0,22.2001,22.2499,22.011,22.0607,164812.0
2022-05-31 12:20:00,22.17,22.19,22.07,22.11,35705.0,22.0707,22.0906,21.9711,22.011,35705.0
2022-05-31 12:30:00,22.11,22.15,22.09,22.12,34226.0,22.011,22.0508,21.991,22.0209,34226.0
2022-05-31 12:40:00,22.13,22.13,22.03,22.05,23012.0,22.0309,22.0309,21.9313,21.9512,23012.0
2022-05-31 12:50:00,22.05,22.2,22.05,22.14,29263.0,21.9512,22.1006,21.9512,22.0408,29263.0
2022-05-31 13:00:00,22.12,22.13,22.0,22.02,51596.0,22.0209,22.0309,21.9014,21.9214,51596.0
2022-05-31 13:10:00,22.02,22.06,21.95,22.02,148297.0,21.9214,21.9612,21.8517,21.9214,148297.0
2022-05-31 13:20:00,22.03,22.04,21.98,22.03,56904.0,21.9313,21.9413,21.8815,21.9313,56904.0
2022-05-31 13:30:00,22.02,22.1,22.01,22.02,127472.0,21.9214,22.001,21.9114,21.9214,127472.0
2022-05-31 13:40:00,22.01,22.15,21.99,22.13,56893.0,21.9114,22.0508,21.8915,22.0309,56893.0
2022-05-31 13:50:00,22.12,22.24,22.12,22.23,69762.0,22.0209,22.1404,22.0209,22.1304,69762.0
2022-05-31 14:00:00,22.23,22.25,22.13,22.16,66118.0,22.1304,22.1503,22.0309,22.0607,66118.0
2022-05-31 14:10:00,22.17,22.18,22.12,22.16,42288.0,22.0707,22.0806,22.0209,22.0607,42288.0
2022-05-31 14:20:00,22.16,22.18,22.12,22.14,56811.0,22.0607,22.0806,22.0209,22.0408,56811.0
2022-05-31 14:30:00,22.14,22.15,22.11,22.13,47629.0,22.0408,22.0508,22.011,22.0309,47629.0
2022-05-31 14:40:00,22.13,22.13,21.95,21.98,268843.0,22.0309,22.0309,21.8517,21.8815,268843.0
2022-05-31 14:50:00,21.98,22.03,21.91,21.95,43330.0,21.8815,21.9313,21.8119,21.8517,43330.0
2022-05-31 15:00:00,21.94,22.04,21.91,22.03,56189.0,21.8417,21.9413,21.8119,21.9313,56189.0
2022-05-31 15:10:00,22.03,22.11,21.95,22.06,164030.0,21.9313,22.011,21.8517,21.9612,164030.0
2022-05-31 15:20:00,22.06,22.14,22.03,22.05,126123.0,21.9612,22.0408,21.9313,21.9512,126123.0
2022-05-31 15:30:00,22.05,22.15,22.02,22.04,167567.0,21.9512,22.0508,21.9214,21.9413,167567.0
2022-05-31 15:40:00,22.04,22.11,21.95,22.0,227599.0,21.9413,22.011,21.8517,21.9014,227599.0
2022-05-31 15:50:00,22.0,22.2,21.98,22.06,541345.0,21.9014,22.1006,21.8815,21.9612,541345.0
2022-06-01 09:30:00,22.34,22.76,22.09,22.13,257531.0,22.2399,22.658,21.991,22.0309,257531.0
2022-06-01 09:40:00,22.13,22.44,22.13,22.42,264225.0,22.0309,22.3395,22.0309,22.3196,264225.0
2022-06-01 09:50:00,22.4,22.45,22.28,22.44,119751.0,22.2997,22.3494,22.1802,22.3395,119751.0
2022-06-01 10:00:00,22.43,22.45,22.19,22.23,126880.0,22.3295,22.3494,22.0906,22.1304,126880.0
2022-06-01 10:10:00,22.25,22.27,21.99,22.06,78835.0,22.1503,22.1702,21.8915,21.9612,78835.0
2022-06-01 10:20:00,22.07,22.1,21.91,21.93,57550.0,21.9711,22.001,21.8119,21.8318,57550.0
2022-06-01 10:30:00,21.94,21.96,21.76,21.82,190212.0,21.8417,21.8616,21.6625,21.7223,190212.0
2022-06-01 10:40:00,21.83,21.96,21.82,21.87,103309.0,21.7322,21.8616,21.7223,21.772,103309.0
2022-06-01 10:50:00,21.86,22.01,21.84,21.98,47019.0,21.7621,21.9114,21.7422,21.8815,47019.0
2022-06-01 11:00:00,21.97,22.02,21.93,21.96,120764.0,21.8716,21.9214,21.8318,21.8616,120764.0
2022-06-01 11:10:00,21.96,21.97,21.77,21.8,74508.0,21.8616,21.8716,21.6725,21.7023,74508.0
2022-06-01 11:20:00,21.8,21.81,21.64,21.74,34423.0,21.7023,21.7123,21.5431,21.6426,34423.0
2022-06-01 11:30:00,21.74,21.8,21.59,21.6,50322.0,21.6426,21.7023,21.4933,21.5032,50322.0
2022-06-01 11:40:00,21.61,21.64,21.55,21.55,91680.0,21.5132,21.5431,21.4535,21.4535,91680.0
2022-06-01 11:50:00,21.55,21.58,21.41,21.41,48486.0,21.4535,21.4833,21.3141,21.3141,48486.0
2022-06-01 12:00:00,21.42,21.42,21.34,21.37,42892.0,21.324,21.324,21.2444,21.2743,42892.0
2022-06-01 12:10:00,21.36,21.46,21.32,21.44,34140.0,21.2643,21.3639,21.2245,21.344,34140.0
2022-06-01 12:20:00,21.43,21.5,21.39,21.39,48284.0,21.334,21.4037,21.2942,21.2942,48284.0
2022-06-01 12:30:00,21.39,21.47,21.38,21.42,54028.0,21.2942,21.3738,21.2842,21.324,54028.0
2022-06-01 12:40:00,21.42,21.47,21.35,21.36,48327.0,21.324,21.3738,21.2544,21.2643,48327.0
2022-06-01 12:50:00,21.37,21.49,21.3,21.48,47548.0,21.2743,21.3937,21.2046,21.3838,47548.0
2022-06-01 13:00:00,21.48,21.55,21.47,21.55,35453.0,21.3838,21.4535,21.3738,21.4535,35453.0
2022-06-01 13:10:00,21.55,21.58,21.49,21.52,50924.0,21.4535,21.4833,21.3937,21.4236,50924.0
2022-06-01 13:20:00,21.51,21.56,21.46,21.54,24790.0,21.4136,21.4634,21.3639,21.4435,24790.0
2022-06-01 13:30:00,21.54,21.6,21.49,21.57,40080.0,21.4435,21.5032,21.3937,21.4734,40080.0
2022-06-01 13:40:00,21.56,21.6,21.52,21.55,38202.0,21.4634,21.5032,21.4236,21.4535,38202.0
2022-06-01 13:50:00,21.56,21.6,21.51,21.6,32987.0,21.4634,21.5032,21.4136,21.5032,32987.0
2022-06-01 14:00:00,21.6,21.63,21.52,21.56,39182.0,21.5032,21.5331,21.4236,21.4634,39182.0
2022-06-01 14:10:00,21.55,21.64,21.55,21.6,49001.0,21.4535,21.5431,21.4535,21.5032,49001.0
2022-06-01 14:20:00,21.6,21.74,21.56,21.7,51342.0,21.5032,21.6426,21.4634,21.6028,51342.0
2022-06-01 14:30:00,21.7,21.77,21.7,21.71,46523.0,21.6028,21.6725,21.6028,21.6127,46523.0
2022-06-01 14:40:00,21.71,21.8,21.71,21.75,46366.0,21.6127,21.7023,21.6127,21.6526,46366.0
2022-06-01 14:50:00,21.75,21.77,21.7,21.76,61699.0,21.6526,21.6725,21.6028,21.6625,61699.0
2022-06-01 15:00:00,21.76,21.86,21.75,21.85,70273.0,21.6625,21.7621,21.6526,21.7521,70273.0
2022-06-01 15:10:00,21.84,21.92,21.83,21.89,48419.0,21.7422,21.8218,21.7322,21.7919,48419.0
2022-06-01 15:20:00,21.89,21.9,21.79,21.79,58209.0,21.7919,21.8019,21.6924,21.6924,58209.0
2022-06-01 15:30:00,21.8,21.81,21.73,21.8,76899.0,21.7023,21.7123,21.6327,21.7023,76899.0
2022-06-01 15:40:00,21.8,21.82,21.73,21.8,113538.0,21.7023,21.7223,21.6327,21.7023,113538.0
2022-06-01 15:50:00,21.8,21.84,21.71,21.77,461491.0,21.7023,21.7422,21.6127,21.6725,461491.0
2022-06-02 09:30:00,21.67,22.12,21.51,22.03,285874.0,21.5729,22.0209,21.4136,21.9313,285874.0
2022-06-02 09:40:00,22.02,22.07,21.67,21.92,124809.0,21.9214,21.9711,21.5729,21.8218,124809.0
2022-06-02 09:50:00,21.92,21.92,21.5,21.64,87414.0,21.8218,21.8218,21.4037,21.5431,87414.0
2022-06-02 10:00:00,21.64,21.72,21.51,21.54,52628.0,21.5431,21.6227,21.4136,21.4435,52628.0
2022-06-02 10:10:00,21.54,21.71,21.53,21.62,60204.0,21.4435,21.6127,21.4336,21.5232,60204.0
2022-06-02 10:20:00,21.62,21.67,21.51,21.66,80515.0,21.5232,21.5729,21.4136,21.563,80515.0
2022-06-02 10:30:00,21.66,21.71,21.6,21.67,64093.0,21.563,21.6127,21.5032,21.5729,64093.0
2022-06-02 10:40:00,21.67,21.75,21.63,21.65,40041.0,21.5729,21.6526,21.5331,21.553,40041.0
2022-06-02 10:50:00,21.65,21.91,21.64,21.9,63896.0,21.553,21.8119,21.5431,21.8019,63896.0
2022-06-02 11:00:00,21.89,22.14,21.88,22.12,105892.0,21.7919,22.0408,21.782,22.0209,105892.0
2022-06-02 11:10:00,22.11,22.15,21.97,22.0,125869.0,22.011,22.0508,21.8716,21.9014,125869.0
2022-06-02 11:20:00,22.01,22.13,21.99,22.07,121135.0,21.9114,22.0309,21.8915,21.9711,121135.0
2022-06-02 11:30:00,22.08,22.1,22.01,22.02,51844.0,21.9811,22.001,21.9114,21.9214,51844.0
2022-06-02 11:40:00,22.01,22.09,22.01,22.05,53392.0,21.9114,21.991,21.9114,21.9512,53392.0
2022-06-02 11:50:00,22.05,22.11,21.98,22.01,81964.0,21.9512,22.011,21.8815,21.9114,81964.0
2022-06-02 12:00:00,22.01,22.05,21.96,21.96,35482.0,21.9114,21.9512,21.8616,21.8616,35482.0
2022-06-02 12:10:00,21.96,21.99,21.94,21.95,28761.0,21.8616,21.8915,21.8417,21.8517,28761.0
2022-06-02 12:20:00,21.95,22.04,21.92,21.99,46430.0,21.8517,21.9413,21.8218,21.8915,46430.0
2022-06-02 12:30:00,21.99,22.02,21.97,22.01,56305.0,21.8915,21.9214,21.8716,21.9114,56305.0
2022-06-02 12:40:00,22.02,22.03,21.96,21.97,55419.0,21.9214,21.9313,21.8616,21.8716,55419.0
2022-06-02 12:50:00,21.98,22.01,21.95,21.99,48622.0,21.8815,21.9114,21.8517,21.8915,48622.0
2022-06-02 13:00:00,22.0,22.03,21.93,21.95,51533.0,21.9014,21.9313,21.8318,21.8517,51533.0
2022-06-02 13:10:00,21.96,22.1,21.95,22.05,71118.0,21.8616,22.001,21.8517,21.9512,71118.0
2022-06-02 13:20:00,22.05,22.06,22.0,22.02,40054.0,21.9512,21.9612,21.9014,21.9214,40054.0
2022-06-02 13:30:00,22.02,22.11,22.01,22.07,60989.0,21.9214,22.011,21.9114,21.9711,60989.0
2022-06-02 13:40:00,22.07,22.11,22.03,22.09,95590.0,21.9711,22.011,21.9313,21.991,95590.0
2022-06-02 13:50:00,22.08,22.1,22.03,22.03,57373.0,21.9811,22.001,21.9313,21.9313,57373.0
2022-06-02 14:00:00,22.04,22.1,22.01,22.05,80000.0,21.9413,22.001,21.9114,21.9512,80000.0
2022-06-02 14:10:00,22.07,22.1,22.0,22.04,52083.0,21.9711,22.001,21.9014,21.9413,52083.0
2022-06-02 14:20:00,22.03,22.12,22.0,22.03,87211.0,21.9313,22.0209,21.9014,21.9313,87211.0
2022-06-02 14:30:00,22.03,22.03,21.97,22.0,66197.0,21.9313,21.9313,21.8716,21.9014,66197.0
2022-06-02 14:40:00,22.0,22.03,21.97,21.98,76689.0,21.9014,21.9313,21.8716,21.8815,76689.0
2022-06-02 14:50:00,21.99,22.01,21.83,21.85,69644.0,21.8915,21.9114,21.7322,21.7521,69644.0
2022-06-02 15:00:00,21.85,21.89,21.78,21.79,59509.0,21.7521,21.7919,21.6824,21.6924,59509.0
2022-06-02 15:10:00,21.78,21.86,21.78,21.84,70787.0,21.6824,21.7621,21.6824,21.7422,70787.0
2022-06-02 15:20:00,21.84,21.96,21.84,21.96,108542.0,21.7422,21.8616,21.7422,21.8616,108542.0
2022-06-02 15:30:00,21.96,22.0,21.95,21.96,112075.0,21.8616,21.9014,21.8517,21.8616,112075.0
2022-06-02 15:40:00,21.96,22.03,21.93,22.0,121701.0,21.8616,21.9313,21.8318,21.9014,121701.0
2022-06-02 15:50:00,22.01,22.12,21.95,22.11,375518.0,21.9114,22.0209,21.8517,22.011,375518.0
2022-06-03 09:30:00,21.68,22.09,21.32,21.43,194174.0,21.5829,21.991,21.2245,21.334,194174.0
2022-06-03 09:40:00,21.44,21.44,21.16,21.39,180997.0,21.344,21.344,21.0652,21.2942,180997.0
2022-06-03 09:50:00,21.39,21.8,21.36,21.78,71018.0,21.2942,21.7023,21.2643,21.6824,71018.0
2022-06-03 10:00:00,21.78,21.9,21.65,21.69,79374.0,21.6824,21.8019,21.553,21.5928,79374.0
2022-06-03 10:10:00,21.69,21.71,21.42,21.44,81140.0,21.5928,21.6127,21.324,21.344,81140.0
2022-06-03 10:20:00,21.44,21.46,21.36,21.4,108351.0,21.344,21.3639,21.2643,21.3041,108351.0
2022-06-03 10:30:00,21.4,21.42,21.23,21.27,46063.0,21.3041,21.324,21.1349,21.1747,46063.0
2022-06-03 10:40:00,21.27,21.33,21.23,21.29,39970.0,21.1747,21.2344,21.1349,21.1946,39970.0
2022-06-03 10:50:00,21.28,21.29,21.21,21.24,52891.0,21.1847,21.1946,21.115,21.1449,52891.0
2022-06-03 11:00:00,21.24,21.26,21.15,21.26,52565.0,21.1449,21.1648,21.0553,21.1648,52565.0
2022-06-03 11:10:00,21.26,21.29,21.21,21.27,61325.0,21.1648,21.1946,21.115,21.1747,61325.0
2022-06-03 11:20:00,21.27,21.34,21.21,21.34,45337.0,21.1747,21.2444,21.115,21.2444,45337.0
2022-06-03 11:30:00,21.34,21.44,21.34,21.43,47111.0,21.2444,21.344,21.2444,21.334,47111.0
2022-06-03 11:40:00,21.42,21.42,21.25,21.28,43269.0,21.324,21.324,21.1548,21.1847,43269.0
2022-06-03 11:50:00,21.27,21.34,21.25,21.32,39400.0,21.1747,21.2444,21.1548,21.2245,39400.0
2022-06-03 12:00:00,21.32,21.43,21.32,21.42,49074.0,21.2245,21.334,21.2245,21.324,49074.0
2022-06-03 12:10:00,21.43,21.43,21.3,21.3,31960.0,21.334,21.334,21.2046,21.2046,31960.0
2022-06-03 12:20:00,21.3,21.46,21.3,21.43,29901.0,21.2046,21.3639,21.2046,21.334,29901.0
2022-06-03 12:30:00,21.44,21.49,21.43,21.48,21471.0,21.344,21.3937,21.334,21.3838,21471.0
2022-06-03 12:40:00,21.48,21.51,21.42,21.5,29833.0,21.3838,21.4136,21.324,21.4037,29833.0
2022-06-03 12:50:00,21.49,21.59,21.48,21.58,25761.0,21.3937,21.4933,21.3838,21.4833,25761.0
2022-06-03 13:00:00,21.57,21.7,21.56,21.65,28513.0,21.4734,21.6028,21.4634,21.553,28513.0
2022-06-03 13:10:00,21.65,21.67,21.54,21.55,28397.0,21.553,21.5729,21.4435,21.4535,28397.0
2022-06-03 13:20:00,21.54,21.63,21.53,21.63,24570.0,21.4435,21.5331,21.4336,21.5331,24570.0
2022-06-03 13:30:00,21.62,21.64,21.58,21.6,31017.0,21.5232,21.5431,21.4833,21.5032,31017.0
2022-06-03 13:40:00,21.61,21.61,21.53,21.61,28058.0,21.5132,21.5132,21.4336,21.5132,28058.0
2022-06-03 13:50:00,21.61,21.63,21.57,21.61,28086.0,21.5132,21.5331,21.4734,21.5132,28086.0
2022-06-03 14:00:00,21.6,21.64,21.57,21.63,30350.0,21.5032,21.5431,21.4734,21.5331,30350.0
2022-06-03 14:10:00,21.63,21.64,21.55,21.63,71970.0,21.5331,21.5431,21.4535,21.5331,71970.0
2022-06-03 14:20:00,21.63,21.71,21.61,21.71,45067.0,21.5331,21.6127,21.5132,21.6127,45067.0
2022-06-03 14:30:00,21.71,21.72,21.63,21.65,27889.0,21.6127,21.6227,21.5331,21.553,27889.0
2022-06-03 14:40:00,21.66,21.66,21.59,21.63,33791.0,21.563,21.563,21.4933,21.5331,33791.0
2022-06-03 14:50:00,21.62,21.66,21.62,21.63,38221.0,21.5232,21.563,21.5232,21.5331,38221.0
2022-06-03 15:00:00,21.63,21.66,21.6,21.64,43377.0,21.5331,21.563,21.5032,21.5431,43377.0
2022-06-03 15:10:00,21.64,21.68,21.61,21.64,51472.0,21.5431,21.5829,21.5132,21.5431,51472.0
2022-06-03 15:20:00,21.64,21.69,21.61,21.69,41881.0,21.5431,21.5928,21.5132,21.5928,41881.0
2022-06-03 15:30:00,21.68,21.69,21.59,21.66,59097.0,21.5829,21.5928,21.4933,21.563,59097.0
2022-06-03 15:40:00,21.66,21.69,21.62,21.67,110162.0,21.563,21.5928,21.5232,21.5729,110162.0
2022-06-03 15:50:00,21.66,21.73,21.63,21.73,265149.0,21.563,21.6327,21.5331,21.6327,265149.0
2022-06-06 09:30:00,23.12,23.7,23.01,23.35,567887.0,23.0164,23.5938,22.9069,23.2454,567887.0
2022-06-06 09:40:00,23.35,23.59,22.89,23.09,303898.0,23.2454,23.4843,22.7875,22.9866,303898.0
2022-06-06 09:50:00,23.09,23.37,23.01,23.37,166867.0,22.9866,23.2653,22.9069,23.2653,166867.0
2022-06-06 10:00:00,23.39,23.57,23.38,23.45,186763.0,23.2852,23.4644,23.2753,23.345,186763.0
2022-06-06 10:10:00,23.45,23.47,23.15,23.29,150100.0,23.345,23.3649,23.0463,23.1857,150100.0
2022-06-06 10:20:00,23.27,23.32,23.14,23.23,93542.0,23.1658,23.2155,23.0363,23.1259,93542.0
2022-06-06 10:30:00,23.23,23.31,23.1,23.31,101553.0,23.1259,23.2056,22.9965,23.2056,101553.0
2022-06-06 10:40:00,23.33,23.39,23.23,23.35,109895.0,23.2255,23.2852,23.1259,23.2454,109895.0
2022-06-06 10:50:00,23.35,23.41,23.26,23.34,94828.0,23.2454,23.3051,23.1558,23.2354,94828.0
2022-06-06 11:00:00,23.34,23.37,23.11,23.12,84817.0,23.2354,23.2653,23.0065,23.0164,84817.0
2022-06-06 11:10:00,23.11,23.15,22.99,23.08,103602.0,23.0065,23.0463,22.887,22.9766,103602.0
2022-06-06 11:20:00,23.07,23.28,23.05,23.21,93326.0,22.9667,23.1757,22.9467,23.106,93326.0
2022-06-06 11:30:00,23.2,23.23,23.04,23.08,72361.0,23.0961,23.1259,22.9368,22.9766,72361.0
2022-06-06 11:40:00,23.08,23.11,22.94,22.95,118046.0,22.9766,23.0065,22.8372,22.8472,118046.0
2022-06-06 11:50:00,22.94,23.04,22.93,23.0,57464.0,22.8372,22.9368,22.8273,22.897,57464.0
2022-06-06 12:00:00,23.0,23.0,22.77,22.77,71070.0,22.897,22.897,22.668,22.668,71070.0
2022-06-06 12:10:00,22.77,22.78,22.66,22.75,97784.0,22.668,22.678,22.5585,22.6481,97784.0
2022-06-06 12:20:00,22.75,22.84,22.75,22.8,77567.0,22.6481,22.7377,22.6481,22.6979,77567.0
2022-06-06 12:30:00,22.79,22.89,22.72,22.88,64906.0,22.6879,22.7875,22.6182,22.7775,64906.0
2022-06-06 12:40:00,22.88,22.96,22.86,22.95,71044.0,22.7775,22.8571,22.7576,22.8472,71044.0
2022-06-06 12:50:00,22.94,23.01,22.89,22.96,62662.0,22.8372,22.9069,22.7875,22.8571,62662.0
2022-06-06 13:00:00,22.98,22.98,22.91,22.92,57309.0,22.8771,22.8771,22.8074,22.8173,57309.0
2022-06-06 13:10:00,22.92,22.92,22.79,22.8,111791.0,22.8173,22.8173,22.6879,22.6979,111791.0
2022-06-06 13:20:00,22.79,22.84,22.74,22.82,89499.0,22.6879,22.7377,22.6381,22.7178,89499.0
2022-06-06 13:30:00,22.81,23.0,22.81,22.98,108159.0,22.7078,22.897,22.7078,22.8771,108159.0
2022-06-06 13:40:00,22.98,23.01,22.95,23.0,82449.0,22.8771,22.9069,22.8472,22.897,82449.0
2022-06-06 13:50:00,23.0,23.08,22.99,23.08,83832.0,22.897,22.9766,22.887,22.9766,83832.0
2022-06-06 14:00:00,23.08,23.09,22.99,23.0,80218.0,22.9766,22.9866,22.887,22.897,80218.0
2022-06-06 14:10:00,23.0,23.02,22.92,22.98,113895.0,22.897,22.9169,22.8173,22.8771,113895.0
2022-06-06 14:20:00,22.98,22.98,22.87,22.91,70463.0,22.8771,22.8771,22.7676,22.8074,70463.0
2022-06-06 14:30:00,22.9,22.91,22.8,22.83,81759.0,22.7974,22.8074,22.6979,22.7277,81759.0
2022-06-06 14:40:00,22.83,22.93,22.82,22.9,99183.0,22.7277,22.8273,22.7178,22.7974,99183.0
2022-06-06 14:50:00,22.9,22.95,22.82,22.91,93483.0,22.7974,22.8472,22.7178,22.8074,93483.0
2022-06-06 15:00:00,22.9,22.94,22.85,22.89,91000.0,22.7974,22.8372,22.7476,22.7875,91000.0
2022-06-06 15:10:00,22.89,22.91,22.84,22.86,96447.0,22.7875,22.8074,22.7377,22.7576,96447.0
2022-06-06 15:20:00,22.85,22.96,22.83,22.93,156212.0,22.7476,22.8571,22.7277,22.8273,156212.0
2022-06-06 15:30:00,22.92,22.96,22.86,22.87,165381.0,22.8173,22.8571,22.7576,22.7676,165381.0
2022-06-06 15:40:00,22.87,22.91,22.77,22.78,268119.0,22.7676,22.8074,22.668,22.678,268119.0
2022-06-06 15:50:00,22.79,22.84,22.75,22.75,536356.0,22.6879,22.7377,22.6481,22.6481,536356.0
2022-06-07 09:30:00,22.55,23.22,22.35,23.02,251082.0,22.449,23.116,22.2499,22.9169,251082.0
2022-06-07 09:40:00,23.03,23.16,22.96,23.13,160113.0,22.9268,23.0563,22.8571,23.0264,160113.0
2022-06-07 09:50:00,23.13,23.18,22.95,23.02,91255.0,23.0264,23.0762,22.8472,22.9169,91255.0
2022-06-07 10:00:00,23.0,23.06,22.82,22.83,70637.0,22.897,22.9567,22.7178,22.7277,70637.0
2022-06-07 10:10:00,22.87,22.87,22.75,22.84,50474.0,22.7676,22.7676,22.6481,22.7377,50474.0
2022-06-07 10:20:00,22.84,23.03,22.81,23.01,65006.0,22.7377,22.9268,22.7078,22.9069,65006.0
2022-06-07 10:30:00,23.01,23.08,22.93,23.07,185736.0,22.9069,22.9766,22.8273,22.9667,185736.0
2022-06-07 10:40:00,23.07,23.16,23.03,23.14,102135.0,22.9667,23.0563,22.9268,23.0363,102135.0
2022-06-07 10:50:00,23.14,23.22,23.01,23.02,62394.0,23.0363,23.116,22.9069,22.9169,62394.0
2022-06-07 11:00:00,23.01,23.08,22.99,23.07,39374.0,22.9069,22.9766,22.887,22.9667,39374.0
2022-06-07 11:10:00,23.08,23.12,23.04,23.05,128997.0,22.9766,23.0164,22.9368,22.9467,128997.0
2022-06-07 11:20:00,23.07,23.09,22.93,22.98,36942.0,22.9667,22.9866,22.8273,22.8771,36942.0
2022-06-07 11:30:00,22.97,22.98,22.91,22.94,32479.0,22.8671,22.8771,22.8074,22.8372,32479.0
2022-06-07 11:40:00,22.93,22.98,22.9,22.95,27079.0,22.8273,22.8771,22.7974,22.8472,27079.0
2022-06-07 11:50:00,22.94,23.11,22.92,23.08,189157.0,22.8372,23.0065,22.8173,22.9766,189157.0
2022-06-07 12:00:00,23.08,23.11,22.95,22.96,43683.0,22.9766,23.0065,22.8472,22.8571,43683.0
2022-06-07 12:10:00,22.96,22.96,22.87,22.93,22470.0,22.8571,22.8571,22.7676,22.8273,22470.0
2022-06-07 12:20:00,22.95,22.97,22.92,22.95,29370.0,22.8472,22.8671,22.8173,22.8472,29370.0
2022-06-07 12:30:00,22.94,23.03,22.92,22.94,30750.0,22.8372,22.9268,22.8173,22.8372,30750.0
2022-06-07 12:40:00,22.94,22.98,22.92,22.97,21119.0,22.8372,22.8771,22.8173,22.8671,21119.0
2022-06-07 12:50:00,22.97,22.98,22.91,22.95,29060.0,22.8671,22.8771,22.8074,22.8472,29060.0
2022-06-07 13:00:00,22.95,22.99,22.93,22.98,26363.0,22.8472,22.887,22.8273,22.8771,26363.0
2022-06-07 13:10:00,22.98,23.01,22.95,23.0,21246.0,22.8771,22.9069,22.8472,22.897,21246.0
2022-06-07 13:20:00,22.99,23.0,22.93,22.96,50117.0,22.887,22.897,22.8273,22.8571,50117.0
2022-06-07 13:30:00,22.96,23.0,22.94,22.98,27519.0,22.8571,22.897,22.8372,22.8771,27519.0
2022-06-07 13:40:00,22.99,23.06,22.99,23.02,34768.0,22.887,22.9567,22.887,22.9169,34768.0
2022-06-07 13:50:00,23.02,23.04,23.0,23.02,25913.0,22.9169,22.9368,22.897,22.9169,25913.0
2022-06-07 14:00:00,23.01,23.02,22.97,23.01,25179.0,22.9069,22.9169,22.8671,22.9069,25179.0
2022-06-07 14:10:00,23.02,23.06,23.01,23.05,21606.0,22.9169,22.9567,22.9069,22.9467,21606.0
2022-06-07 14:20:00,23.05,23.1,23.03,23.08,29352.0,22.9467,22.9965,22.9268,22.9766,29352.0
2022-06-07 14:30:00,23.09,23.14,23.06,23.12,33352.0,22.9866,23.0363,22.9567,23.0164,33352.0
2022-06-07 14:40:00,23.12,23.13,23.05,23.07,50256.0,23.0164,23.0264,22.9467,22.9667,50256.0
2022-06-07 14:50:00,23.07,23.18,23.05,23.14,48111.0,22.9667,23.0762,22.9467,23.0363,48111.0
2022-06-07 15:00:00,23.14,23.31,23.11,23.28,119214.0,23.0363,23.2056,23.0065,23.1757,119214.0
2022-06-07 15:10:00,23.28,23.36,23.27,23.36,65208.0,23.1757,23.2554,23.1658,23.2554,65208.0
2022-06-07 15:20:00,23.36,23.46,23.33,23.38,88992.0,23.2554,23.3549,23.2255,23.2753,88992.0
2022-06-07 15:30:00,23.38,23.38,23.25,23.34,136370.0,23.2753,23.2753,23.1458,23.2354,136370.0
2022-06-07 15:40:00,23.35,23.35,23.22,23.23,220252.0,23.2454,23.2454,23.116,23.1259,220252.0
2022-06-07 15:50:00,23.23,23.35,23.22,23.29,569975.0,23.1259,23.2454,23.116,23.1857,569975.0
2022-06-08 09:30:00,23.61,24.57,23.61,24.57,436904.0,23.5042,24.4599,23.5042,24.4599,436904.0
2022-06-08 09:40:00,24.58,24.63,24.28,24.53,312282.0,24.4699,24.5197,24.1712,24.4201,312282.0
2022-06-08 09:50:00,24.52,24.68,24.37,24.57,373563.0,24.4102,24.5694,24.2608,24.4599,373563.0
2022-06-08 10:00:00,24.55,24.6,24.3,24.44,282114.0,24.44,24.4898,24.1911,24.3305,282114.0
2022-06-08 10:10:00,24.43,24.47,23.95,24.06,408603.0,24.3206,24.3604,23.8427,23.9522,408603.0
2022-06-08 10:20:00,24.08,24.25,23.99,24.05,112995.0,23.9721,24.1414,23.8825,23.9423,112995.0
2022-06-08 10:30:00,24.05,24.21,24.04,24.15,90557.0,23.9423,24.1015,23.9323,24.0418,90557.0
2022-06-08 10:40:00,24.14,24.28,24.14,24.26,71639.0,24.0319,24.1712,24.0319,24.1513,71639.0
2022-06-08 10:50:00,24.27,24.34,24.21,24.31,56409.0,24.1613,24.231,24.1015,24.2011,56409.0
2022-06-08 11:00:00,24.31,24.53,24.3,24.53,144097.0,24.2011,24.4201,24.1911,24.4201,144097.0
2022-06-08 11:10:00,24.53,24.85,24.52,24.71,186259.0,24.4201,24.7387,24.4102,24.5993,186259.0
2022-06-08 11:20:00,24.71,24.85,24.7,24.83,87044.0,24.5993,24.7387,24.5894,24.7188,87044.0
2022-06-08 11:30:00,24.83,25.13,24.82,25.11,204206.0,24.7188,25.0174,24.7088,24.9975,204206.0
2022-06-08 11:40:00,25.12,25.29,25.1,25.24,203436.0,25.0075,25.1767,24.9876,25.1269,203436.0
2022-06-08 11:50:00,25.25,25.4,25.23,25.38,167296.0,25.1369,25.2862,25.117,25.2663,167296.0
2022-06-08 12:00:00,25.37,25.46,25.36,25.41,131775.0,25.2564,25.3459,25.2464,25.2962,131775.0
2022-06-08 12:10:00,25.42,25.44,25.35,25.43,132885.0,25.3061,25.326,25.2364,25.3161,132885.0
2022-06-08 12:20:00,25.43,25.46,25.4,25.45,102491.0,25.3161,25.3459,25.2862,25.336,102491.0
2022-06-08 12:30:00,25.45,25.46,25.18,25.2,161194.0,25.336,25.3459,25.0672,25.0871,161194.0
2022-06-08 12:40:00,25.2,25.23,24.95,25.11,128384.0,25.0871,25.117,24.8382,24.9975,128384.0
2022-06-08 12:50:00,25.1,25.28,25.09,25.26,73345.0,24.9876,25.1668,24.9776,25.1468,73345.0
2022-06-08 13:00:00,25.27,25.3,25.19,25.29,100387.0,25.1568,25.1867,25.0772,25.1767,100387.0
2022-06-08 13:10:00,25.29,25.35,25.2,25.33,121349.0,25.1767,25.2364,25.0871,25.2165,121349.0
2022-06-08 13:20:00,25.32,25.33,25.09,25.12,91687.0,25.2066,25.2165,24.9776,25.0075,91687.0
2022-06-08 13:30:00,25.11,25.11,24.93,24.93,88149.0,24.9975,24.9975,24.8183,24.8183,88149.0
2022-06-08 13:40:00,24.92,25.04,24.88,25.04,133332.0,24.8084,24.9278,24.7685,24.9278,133332.0
2022-06-08 13:50:00,25.04,25.2,25.02,25.19,92104.0,24.9278,25.0871,24.9079,25.0772,92104.0
2022-06-08 14:00:00,25.2,25.36,25.19,25.34,106954.0,25.0871,25.2464,25.0772,25.2265,106954.0
2022-06-08 14:10:00,25.34,25.46,25.2,25.39,167557.0,25.2265,25.3459,25.0871,25.2763,167557.0
2022-06-08 14:20:00,25.39,25.42,25.29,25.39,104916.0,25.2763,25.3061,25.1767,25.2763,104916.0
2022-06-08 14:30:00,25.39,25.47,25.35,25.44,90917.0,25.2763,25.3559,25.2364,25.326,90917.0
2022-06-08 14:40:00,25.45,25.56,25.4,25.54,116185.0,25.336,25.4455,25.2862,25.4256,116185.0
2022-06-08 14:50:00,25.54,25.55,25.35,25.39,109284.0,25.4256,25.4355,25.2364,25.2763,109284.0
2022-06-08 15:00:00,25.39,25.41,25.29,25.32,249470.0,25.2763,25.2962,25.1767,25.2066,249470.0
2022-06-08 15:10:00,25.31,25.42,25.27,25.42,414159.0,25.1966,25.3061,25.1568,25.3061,414159.0
2022-06-08 15:20:00,25.41,25.45,25.34,25.39,455797.0,25.2962,25.336,25.2265,25.2763,455797.0
2022-06-08 15:30:00,25.39,25.54,25.3,25.46,428872.0,25.2763,25.4256,25.1867,25.3459,428872.0
2022-06-08 15:40:00,25.46,25.57,25.4,25.45,397213.0,25.3459,25.4555,25.2862,25.336,397213.0
2022-06-08 15:50:00,25.45,25.51,25.28,25.36,1046020.0,25.336,25.3957,25.1668,25.2464,1046020.0
2022-06-09 09:30:00,23.98,24.06,23.25,23.35,640307.0,23.8726,23.9522,23.1458,23.2454,640307.0
2022-06-09 09:40:00,23.35,23.57,23.08,23.45,358638.0,23.2454,23.4644,22.9766,23.345,358638.0
2022-06-09 09:50:00,23.46,23.72,23.42,23.46,201578.0,23.3549,23.6137,23.3151,23.3549,201578.0
2022-06-09 10:00:00,23.46,23.86,23.44,23.49,214410.0,23.3549,23.7531,23.335,23.3848,214410.0
2022-06-09 10:10:00,23.48,23.66,23.45,23.6,106058.0,23.3748,23.554,23.345,23.4943,106058.0
2022-06-09 10:20:00,23.61,23.69,23.47,23.51,89993.0,23.5042,23.5839,23.3649,23.4047,89993.0
2022-06-09 10:30:00,23.51,23.63,23.43,23.45,143882.0,23.4047,23.5241,23.325,23.345,143882.0
2022-06-09 10:40:00,23.44,23.44,23.15,23.19,107693.0,23.335,23.335,23.0463,23.0861,107693.0
2022-06-09 10:50:00,23.2,23.21,23.05,23.13,74916.0,23.0961,23.106,22.9467,23.0264,74916.0
2022-06-09 11:00:00,23.12,23.29,23.12,23.27,85869.0,23.0164,23.1857,23.0164,23.1658,85869.0
2022-06-09 11:10:00,23.27,23.28,23.13,23.14,96550.0,23.1658,23.1757,23.0264,23.0363,96550.0
2022-06-09 11:20:00,23.14,23.31,23.13,23.21,99754.0,23.0363,23.2056,23.0264,23.106,99754.0
2022-06-09 11:30:00,23.21,23.32,23.19,23.28,37836.0,23.106,23.2155,23.0861,23.1757,37836.0
2022-06-09 11:40:00,23.29,23.32,23.15,23.16,50661.0,23.1857,23.2155,23.0463,23.0563,50661.0
2022-06-09 11:50:00,23.14,23.26,23.1,23.25,62497.0,23.0363,23.1558,22.9965,23.1458,62497.0
2022-06-09 12:00:00,23.24,23.25,23.13,23.16,37700.0,23.1359,23.1458,23.0264,23.0563,37700.0
2022-06-09 12:10:00,23.15,23.15,23.0,23.1,77918.0,23.0463,23.0463,22.897,22.9965,77918.0
2022-06-09 12:20:00,23.11,23.2,23.1,23.17,52796.0,23.0065,23.0961,22.9965,23.0662,52796.0
2022-06-09 12:30:00,23.17,23.19,23.08,23.17,40290.0,23.0662,23.0861,22.9766,23.0662,40290.0
2022-06-09 12:40:00,23.17,23.23,23.12,23.13,45098.0,23.0662,23.1259,23.0164,23.0264,45098.0
2022-06-09 12:50:00,23.12,23.22,23.09,23.18,55135.0,23.0164,23.116,22.9866,23.0762,55135.0
2022-06-09 13:00:00,23.18,23.24,23.17,23.23,52680.0,23.0762,23.1359,23.0662,23.1259,52680.0
2022-06-09 13:10:00,23.23,23.37,23.23,23.32,149725.0,23.1259,23.2653,23.1259,23.2155,149725.0
2022-06-09 13:20:00,23.35,23.4,23.21,23.26,101491.0,23.2454,23.2952,23.106,23.1558,101491.0
2022-06-09 13:30:00,23.26,23.27,23.08,23.12,44828.0,23.1558,23.1658,22.9766,23.0164,44828.0
2022-06-09 13:40:00,23.11,23.13,23.06,23.11,43655.0,23.0065,23.0264,22.9567,23.0065,43655.0
2022-06-09 13:50:00,23.11,23.2,23.11,23.2,37104.0,23.0065,23.0961,23.0065,23.0961,37104.0
2022-06-09 14:00:00,23.19,23.24,23.13,23.22,60630.0,23.0861,23.1359,23.0264,23.116,60630.0
2022-06-09 14:10:00,23.22,23.27,23.17,23.21,49421.0,23.116,23.1658,23.0662,23.106,49421.0
2022-06-09 14:20:00,23.21,23.25,23.15,23.23,48473.0,23.106,23.1458,23.0463,23.1259,48473.0
2022-06-09 14:30:00,23.23,23.3,23.17,23.2,89366.0,23.1259,23.1956,23.0662,23.0961,89366.0
2022-06-09 14:40:00,23.2,23.23,23.14,23.18,77341.0,23.0961,23.1259,23.0363,23.0762,77341.0
2022-06-09 14:50:00,23.18,23.18,23.02,23.04,53011.0,23.0762,23.0762,22.9169,22.9368,53011.0
2022-06-09 15:00:00,23.03,23.03,22.88,22.94,63518.0,22.9268,22.9268,22.7775,22.8372,63518.0
2022-06-09 15:10:00,22.94,23.01,22.93,22.98,58823.0,22.8372,22.9069,22.8273,22.8771,58823.0
2022-06-09 15:20:00,22.98,22.99,22.86,22.88,66542.0,22.8771,22.887,22.7576,22.7775,66542.0
2022-06-09 15:30:00,22.88,22.98,22.85,22.98,110060.0,22.7775,22.8771,22.7476,22.8771,110060.0
2022-06-09 15:40:00,22.98,23.05,22.94,23.05,231149.0,22.8771,22.9467,22.8372,22.9467,231149.0
2022-06-09 15:50:00,23.04,23.13,23.01,23.04,523421.0,22.9368,23.0264,22.9069,22.9368,523421.0
2022-06-10 09:30:00,22.94,23.2,22.81,22.96,321079.0,22.8372,23.0961,22.7078,22.8571,321079.0
2022-06-10 09:40:00,22.96,23.32,22.95,23.2,193726.0,22.8571,23.2155,22.8472,23.0961,193726.0
2022-06-10 09:50:00,23.19,23.27,22.85,22.97,157248.0,23.0861,23.1658,22.7476,22.8671,157248.0
2022-06-10 10:00:00,22.92,22.94,22.54,22.54,127291.0,22.8173,22.8372,22.439,22.439,127291.0
2022-06-10 10:10:00,22.54,22.63,22.45,22.48,81173.0,22.439,22.5286,22.3494,22.3793,81173.0
2022-06-10 10:20:00,22.48,22.67,22.42,22.58,79824.0,22.3793,22.5684,22.3196,22.4789,79824.0
2022-06-10 10:30:00,22.58,22.73,22.51,22.56,118289.0,22.4789,22.6282,22.4092,22.4589,118289.0
2022-06-10 10:40:00,22.56,22.61,22.47,22.55,57241.0,22.4589,22.5087,22.3693,22.449,57241.0
2022-06-10 10:50:00,22.53,22.68,22.52,22.57,67646.0,22.4291,22.5784,22.4191,22.4689,67646.0
2022-06-10 11:00:00,22.57,22.73,22.54,22.65,88802.0,22.4689,22.6282,22.439,22.5485,88802.0
2022-06-10 11:10:00,22.66,22.71,22.55,22.63,76079.0,22.5585,22.6083,22.449,22.5286,76079.0
2022-06-10 11:20:00,22.64,22.67,22.41,22.43,93746.0,22.5386,22.5684,22.3096,22.3295,93746.0
2022-06-10 11:30:00,22.43,22.47,22.31,22.36,103372.0,22.3295,22.3693,22.2101,22.2598,103372.0
2022-06-10 11:40:00,22.35,22.39,22.23,22.23,115915.0,22.2499,22.2897,22.1304,22.1304,115915.0
2022-06-10 11:50:00,22.23,22.34,22.22,22.33,60409.0,22.1304,22.2399,22.1205,22.23,60409.0
2022-06-10 12:00:00,22.33,22.48,22.32,22.46,101028.0,22.23,22.3793,22.22,22.3594,101028.0
2022-06-10 12:10:00,22.46,22.46,22.24,22.32,96357.0,22.3594,22.3594,22.1404,22.22,96357.0
2022-06-10 12:20:00,22.32,22.41,22.3,22.34,41143.0,22.22,22.3096,22.2001,22.2399,41143.0
2022-06-10 12:30:00,22.35,22.48,22.34,22.45,69762.0,22.2499,22.3793,22.2399,22.3494,69762.0
2022-06-10 12:40:00,22.45,22.49,22.44,22.45,50768.0,22.3494,22.3893,22.3395,22.3494,50768.0
2022-06-10 12:50:00,22.45,22.47,22.37,22.46,57404.0,22.3494,22.3693,22.2698,22.3594,57404.0
2022-06-10 13:00:00,22.45,22.47,22.4,22.44,85110.0,22.3494,22.3693,22.2997,22.3395,85110.0
2022-06-10 13:10:00,22.44,22.47,22.39,22.44,45619.0,22.3395,22.3693,22.2897,22.3395,45619.0
2022-06-10 13:20:00,22.44,22.54,22.42,22.54,47857.0,22.3395,22.439,22.3196,22.439,47857.0
2022-06-10 13:30:00,22.54,22.54,22.44,22.49,92359.0,22.439,22.439,22.3395,22.3893,92359.0
2022-06-10 13:40:00,22.5,22.61,22.46,22.55,57760.0,22.3992,22.5087,22.3594,22.449,57760.0
2022-06-10 13:50:00,22.56,22.59,22.46,22.48,53912.0,22.4589,22.4888,22.3594,22.3793,53912.0
2022-06-10 14:00:00,22.47,22.48,22.39,22.42,40394.0,22.3693,22.3793,22.2897,22.3196,40394.0
2022-06-10 14:10:00,22.42,22.44,22.34,22.41,58209.0,22.3196,22.3395,22.2399,22.3096,58209.0
2022-06-10 14:20:00,22.41,22.44,22.3,22.34,33207.0,22.3096,22.3395,22.2001,22.2399,33207.0
2022-06-10 14:30:00,22.33,22.38,22.32,22.33,38049.0,22.23,22.2797,22.22,22.23,38049.0
2022-06-10 14:40:00,22.33,22.41,22.3,22.41,26375.0,22.23,22.3096,22.2001,22.3096,26375.0
2022-06-10 14:50:00,22.41,22.42,22.34,22.41,34079.0,22.3096,22.3196,22.2399,22.3096,34079.0
2022-06-10 15:00:00,22.4,22.42,22.31,22.36,39356.0,22.2997,22.3196,22.2101,22.2598,39356.0
2022-06-10 15:10:00,22.36,22.51,22.35,22.47,47267.0,22.2598,22.4092,22.2499,22.3693,47267.0
2022-06-10 15:20:00,22.46,22.57,22.41,22.49,81622.0,22.3594,22.4689,22.3096,22.3893,81622.0
2022-06-10 15:30:00,22.49,22.49,22.31,22.38,101350.0,22.3893,22.3893,22.2101,22.2797,101350.0
2022-06-10 15:40:00,22.39,22.43,22.34,22.39,210119.0,22.2897,22.3295,22.2399,22.2897,210119.0
2022-06-10 15:50:00,22.39,22.51,22.37,22.42,559329.0,22.2897,22.4092,22.2698,22.3196,559329.0
2022-06-13 09:30:00,21.3,21.51,21.11,21.11,240601.0,21.2046,21.4136,21.0154,21.0154,240601.0
2022-06-13 09:40:00,21.1,21.13,20.9,20.93,124092.0,21.0055,21.0353,20.8064,20.8362,124092.0
2022-06-13 09:50:00,20.94,20.99,20.8,20.8,133223.0,20.8462,20.896,20.7068,20.7068,133223.0
2022-06-13 10:00:00,20.81,20.93,20.77,20.81,139181.0,20.7168,20.8362,20.677,20.7168,139181.0
2022-06-13 10:10:00,20.79,20.83,20.54,20.56,93938.0,20.6969,20.7367,20.448,20.4679,93938.0
2022-06-13 10:20:00,20.56,20.62,20.45,20.62,160907.0,20.4679,20.5276,20.3584,20.5276,160907.0
2022-06-13 10:30:00,20.62,20.62,20.47,20.57,154072.0,20.5276,20.5276,20.3783,20.4779,154072.0
2022-06-13 10:40:00,20.57,20.7,20.47,20.52,147035.0,20.4779,20.6073,20.3783,20.4281,147035.0
2022-06-13 10:50:00,20.52,20.57,20.43,20.48,100318.0,20.4281,20.4779,20.3385,20.3883,100318.0
2022-06-13 11:00:00,20.48,20.48,20.32,20.39,99812.0,20.3883,20.3883,20.229,20.2987,99812.0
2022-06-13 11:10:00,20.39,20.5,20.36,20.48,122335.0,20.2987,20.4082,20.2688,20.3883,122335.0
2022-06-13 11:20:00,20.49,20.59,20.47,20.48,88866.0,20.3982,20.4978,20.3783,20.3883,88866.0
2022-06-13 11:30:00,20.48,20.58,20.43,20.57,59965.0,20.3883,20.4878,20.3385,20.4779,59965.0
2022-06-13 11:40:00,20.57,20.67,20.53,20.67,58312.0,20.4779,20.5774,20.438,20.5774,58312.0
2022-06-13 11:50:00,20.66,20.69,20.58,20.62,51270.0,20.5675,20.5973,20.4878,20.5276,51270.0
2022-06-13 12:00:00,20.62,20.7,20.5,20.57,49213.0,20.5276,20.6073,20.4082,20.4779,49213.0
2022-06-13 12:10:00,20.57,20.66,20.56,20.62,40732.0,20.4779,20.5675,20.4679,20.5276,40732.0
2022-06-13 12:20:00,20.62,20.66,20.58,20.64,33187.0,20.5276,20.5675,20.4878,20.5475,33187.0
2022-06-13 12:30:00,20.64,20.86,20.63,20.81,85877.0,20.5475,20.7666,20.5376,20.7168,85877.0
2022-06-13 12:40:00,20.8,20.8,20.61,20.65,44802.0,20.7068,20.7068,20.5177,20.5575,44802.0
2022-06-13 12:50:00,20.64,20.67,20.55,20.59,70903.0,20.5475,20.5774,20.4579,20.4978,70903.0
2022-06-13 13:00:00,20.58,20.6,20.56,20.59,28769.0,20.4878,20.5077,20.4679,20.4978,28769.0
2022-06-13 13:10:00,20.58,20.61,20.56,20.6,21230.0,20.4878,20.5177,20.4679,20.5077,21230.0
2022-06-13 13:20:00,20.6,20.74,20.58,20.68,117166.0,20.5077,20.6471,20.4878,20.5874,117166.0
2022-06-13 13:30:00,20.68,20.74,20.67,20.74,31582.0,20.5874,20.6471,20.5774,20.6471,31582.0
2022-06-13 13:40:00,20.74,20.84,20.73,20.82,44803.0,20.6471,20.7466,20.6371,20.7267,44803.0
2022-06-13 13:50:00,20.82,20.83,20.74,20.8,49132.0,20.7267,20.7367,20.6471,20.7068,49132.0
2022-06-13 14:00:00,20.8,20.8,20.67,20.69,36851.0,20.7068,20.7068,20.5774,20.5973,36851.0
2022-06-13 14:10:00,20.69,20.7,20.63,20.67,48355.0,20.5973,20.6073,20.5376,20.5774,48355.0
2022-06-13 14:20:00,20.67,20.7,20.64,20.64,38108.0,20.5774,20.6073,20.5475,20.5475,38108.0
2022-06-13 14:30:00,20.64,20.69,20.57,20.68,60468.0,20.5475,20.5973,20.4779,20.5874,60468.0
2022-06-13 14:40:00,20.68,20.71,20.62,20.68,79323.0,20.5874,20.6172,20.5276,20.5874,79323.0
2022-06-13 14:50:00,20.67,20.68,20.57,20.57,72545.0,20.5774,20.5874,20.4779,20.4779,72545.0
2022-06-13 15:00:00,20.57,20.65,20.56,20.61,58452.0,20.4779,20.5575,20.4679,20.5177,58452.0
2022-06-13 15:10:00,20.61,20.66,20.5,20.54,175574.0,20.5177,20.5675,20.4082,20.448,175574.0
2022-06-13 15:20:00,20.53,20.56,20.43,20.45,94827.0,20.438,20.4679,20.3385,20.3584,94827.0
2022-06-13 15:30:00,20.44,20.47,20.39,20.43,121770.0,20.3484,20.3783,20.2987,20.3385,121770.0
2022-06-13 15:40:00,20.43,20.57,20.41,20.54,207838.0,20.3385,20.4779,20.3186,20.448,207838.0
2022-06-13 15:50:00,20.55,20.61,20.45,20.54,510381.0,20.4579,20.5177,20.3584,20.448,510381.0
2022-06-14 09:30:00,21.14,21.5,21.13,21.37,272870.0,21.0453,21.4037,21.0353,21.2743,272870.0
2022-06-14 09:40:00,21.33,21.39,21.01,21.14,112050.0,21.2344,21.2942,20.9159,21.0453,112050.0
2022-06-14 09:50:00,21.17,21.74,21.04,21.71,90182.0,21.0752,21.6426,20.9457,21.6127,90182.0
2022-06-14 10:00:00,21.71,21.92,21.7,21.74,131797.0,21.6127,21.8218,21.6028,21.6426,131797.0
2022-06-14 10:10:00,21.75,21.78,21.64,21.68,78937.0,21.6526,21.6824,21.5431,21.5829,78937.0
2022-06-14 10:20:00,21.66,21.83,21.58,21.81,70584.0,21.563,21.7322,21.4833,21.7123,70584.0
2022-06-14 10:30:00,21.81,22.11,21.77,22.08,140668.0,21.7123,22.011,21.6725,21.9811,140668.0
2022-06-14 10:40:00,22.07,22.13,21.95,22.12,96849.0,21.9711,22.0309,21.8517,22.0209,96849.0
2022-06-14 10:50:00,22.11,22.27,22.05,22.15,123471.0,22.011,22.1702,21.9512,22.0508,123471.0
2022-06-14 11:00:00,22.15,22.25,22.09,22.12,66163.0,22.0508,22.1503,21.991,22.0209,66163.0
2022-06-14 11:10:00,22.11,22.16,22.03,22.15,86271.0,22.011,22.0607,21.9313,22.0508,86271.0
2022-06-14 11:20:00,22.16,22.44,22.15,22.34,105402.0,22.0607,22.3395,22.0508,22.2399,105402.0
2022-06-14 11:30:00,22.34,22.51,22.29,22.43,113137.0,22.2399,22.4092,22.1901,22.3295,113137.0
2022-06-14 11:40:00,22.44,22.56,22.43,22.5,70104.0,22.3395,22.4589,22.3295,22.3992,70104.0
2022-06-14 11:50:00,22.5,22.56,22.43,22.54,58392.0,22.3992,22.4589,22.3295,22.439,58392.0
2022-06-14 12:00:00,22.54,22.55,22.36,22.42,76860.0,22.439,22.449,22.2598,22.3196,76860.0
2022-06-14 12:10:00,22.41,22.47,22.38,22.45,55866.0,22.3096,22.3693,22.2797,22.3494,55866.0
2022-06-14 12:20:00,22.44,22.47,22.37,22.37,45066.0,22.3395,22.3693,22.2698,22.2698,45066.0
2022-06-14 12:30:00,22.37,22.37,22.24,22.29,43814.0,22.2698,22.2698,22.1404,22.1901,43814.0
2022-06-14 12:40:00,22.29,22.31,22.25,22.29,25887.0,22.1901,22.2101,22.1503,22.1901,25887.0
2022-06-14 12:50:00,22.29,22.38,22.27,22.35,31265.0,22.1901,22.2797,22.1702,22.2499,31265.0
2022-06-14 13:00:00,22.35,22.41,22.31,22.41,33238.0,22.2499,22.3096,22.2101,22.3096,33238.0
2022-06-14 13:10:00,22.42,22.55,22.41,22.55,45880.0,22.3196,22.449,22.3096,22.449,45880.0
2022-06-14 13:20:00,22.55,22.61,22.44,22.44,56161.0,22.449,22.5087,22.3395,22.3395,56161.0
2022-06-14 13:30:00,22.43,22.43,22.36,22.39,31945.0,22.3295,22.3295,22.2598,22.2897,31945.0
2022-06-14 13:40:00,22.39,22.4,22.34,22.39,37220.0,22.2897,22.2997,22.2399,22.2897,37220.0
2022-06-14 13:50:00,22.39,22.46,22.39,22.4,32895.0,22.2897,22.3594,22.2897,22.2997,32895.0
2022-06-14 14:00:00,22.39,22.41,22.34,22.39,34522.0,22.2897,22.3096,22.2399,22.2897,34522.0
2022-06-14 14:10:00,22.39,22.39,22.25,22.32,34924.0,22.2897,22.2897,22.1503,22.22,34924.0
2022-06-14 14:20:00,22.33,22.35,22.27,22.31,33089.0,22.23,22.2499,22.1702,22.2101,33089.0
2022-06-14 14:30:00,22.32,22.35,22.23,22.32,33769.0,22.22,22.2499,22.1304,22.22,33769.0
2022-06-14 14:40:00,22.31,22.31,22.15,22.16,35763.0,22.2101,22.2101,22.0508,22.0607,35763.0
2022-06-14 14:50:00,22.16,22.18,22.12,22.14,47875.0,22.0607,22.0806,22.0209,22.0408,47875.0
2022-06-14 15:00:00,22.15,22.16,22.05,22.06,87588.0,22.0508,22.0607,21.9512,21.9612,87588.0
2022-06-14 15:10:00,22.05,22.12,21.97,21.98,81234.0,21.9512,22.0209,21.8716,21.8815,81234.0
2022-06-14 15:20:00,21.99,22.18,21.98,22.14,89118.0,21.8915,22.0806,21.8815,22.0408,89118.0
2022-06-14 15:30:00,22.15,22.25,22.14,22.21,76842.0,22.0508,22.1503,22.0408,22.1105,76842.0
2022-06-14 15:40:00,22.21,22.24,22.12,22.2,210070.0,22.1105,22.1404,22.0209,22.1006,210070.0
2022-06-14 15:50:00,22.21,22.22,22.12,22.2,292472.0,22.1105,22.1205,22.0209,22.1006,292472.0
2022-06-15 09:30:00,22.32,22.44,22.23,22.34,160723.0,22.22,22.3395,22.1304,22.2399,160723.0
2022-06-15 09:40:00,22.35,22.49,21.92,21.94,145090.0,22.2499,22.3893,21.8218,21.8417,145090.0
2022-06-15 09:50:00,21.93,22.05,21.88,21.92,71125.0,21.8318,21.9512,21.782,21.8218,71125.0
2022-06-15 10:00:00,21.91,22.24,21.89,22.17,65242.0,21.8119,22.1404,21.7919,22.0707,65242.0
2022-06-15 10:10:00,22.17,22.3,22.15,22.22,98308.0,22.0707,22.2001,22.0508,22.1205,98308.0
2022-06-15 10:20:00,22.21,22.25,22.09,22.1,40206.0,22.1105,22.1503,21.991,22.001,40206.0
2022-06-15 10:30:00,22.13,22.21,22.04,22.15,40109.0,22.0309,22.1105,21.9413,22.0508,40109.0
2022-06-15 10:40:00,22.15,22.27,22.12,22.27,34317.0,22.0508,22.1702,22.0209,22.1702,34317.0
2022-06-15 10:50:00,22.28,22.3,22.15,22.21,118975.0,22.1802,22.2001,22.0508,22.1105,118975.0
2022-06-15 11:00:00,22.22,22.41,22.22,22.39,50708.0,22.1205,22.3096,22.1205,22.2897,50708.0
2022-06-15 11:10:00,22.38,22.43,22.33,22.37,82042.0,22.2797,22.3295,22.23,22.2698,82042.0
2022-06-15 11:20:00,22.39,22.44,22.31,22.33,55390.0,22.2897,22.3395,22.2101,22.23,55390.0
2022-06-15 11:30:00,22.33,22.42,22.29,22.39,47993.0,22.23,22.3196,22.1901,22.2897,47993.0
2022-06-15 11:40:00,22.37,22.42,22.36,22.42,40090.0,22.2698,22.3196,22.2598,22.3196,40090.0
2022-06-15 11:50:00,22.41,22.41,22.34,22.35,27319.0,22.3096,22.3096,22.2399,22.2499,27319.0
2022-06-15 12:00:00,22.35,22.47,22.35,22.42,38398.0,22.2499,22.3693,22.2499,22.3196,38398.0
2022-06-15 12:10:00,22.43,22.53,22.4,22.5,51058.0,22.3295,22.4291,22.2997,22.3992,51058.0
2022-06-15 12:20:00,22.51,22.53,22.49,22.51,29540.0,22.4092,22.4291,22.3893,22.4092,29540.0
2022-06-15 12:30:00,22.51,22.51,22.4,22.43,38733.0,22.4092,22.4092,22.2997,22.3295,38733.0
2022-06-15 12:40:00,22.44,22.46,22.38,22.43,35788.0,22.3395,22.3594,22.2797,22.3295,35788.0
2022-06-15 12:50:00,22.44,22.44,22.32,22.35,30034.0,22.3395,22.3395,22.22,22.2499,30034.0
2022-06-15 13:00:00,22.35,22.43,22.34,22.38,31209.0,22.2499,22.3295,22.2399,22.2797,31209.0
2022-06-15 13:10:00,22.37,22.44,22.37,22.4,32591.0,22.2698,22.3395,22.2698,22.2997,32591.0
2022-06-15 13:20:00,22.41,22.46,22.36,22.41,61186.0,22.3096,22.3594,22.2598,22.3096,61186.0
2022-06-15 13:30:00,22.41,22.45,22.38,22.43,37283.0,22.3096,22.3494,22.2797,22.3295,37283.0
2022-06-15 13:40:00,22.43,22.44,22.38,22.38,39877.0,22.3295,22.3395,22.2797,22.2797,39877.0
2022-06-15 13:50:00,22.38,22.46,22.33,22.43,37288.0,22.2797,22.3594,22.23,22.3295,37288.0
2022-06-15 14:00:00,22.4,22.54,22.02,22.13,55433.0,22.2997,22.439,21.9214,22.0309,55433.0
2022-06-15 14:10:00,22.14,22.32,22.02,22.25,72096.0,22.0408,22.22,21.9214,22.1503,72096.0
2022-06-15 14:20:00,22.24,22.36,22.07,22.11,36053.0,22.1404,22.2598,21.9711,22.011,36053.0
2022-06-15 14:30:00,22.09,22.42,21.9,22.32,109192.0,21.991,22.3196,21.8019,22.22,109192.0
2022-06-15 14:40:00,22.3,22.72,22.29,22.52,127303.0,22.2001,22.6182,22.1901,22.4191,127303.0
2022-06-15 14:50:00,22.54,22.58,22.16,22.21,103367.0,22.439,22.4789,22.0607,22.1105,103367.0
2022-06-15 15:00:00,22.21,22.34,22.13,22.2,89355.0,22.1105,22.2399,22.0309,22.1006,89355.0
2022-06-15 15:10:00,22.22,22.28,22.06,22.1,60783.0,22.1205,22.1802,21.9612,22.001,60783.0
2022-06-15 15:20:00,22.11,22.36,22.11,22.36,91569.0,22.011,22.2598,22.011,22.2598,91569.0
2022-06-15 15:30:00,22.36,22.39,21.98,22.01,214561.0,22.2598,22.2897,21.8815,21.9114,214561.0
2022-06-15 15:40:00,22.01,22.05,21.87,22.04,254884.0,21.9114,21.9512,21.772,21.9413,254884.0
2022-06-15 15:50:00,22.03,22.03,21.83,21.94,535438.0,21.9313,21.9313,21.7322,21.8417,535438.0
2022-06-16 09:30:00,20.92,20.98,20.51,20.78,121905.0,20.8263,20.886,20.4181,20.6869,121905.0
2022-06-16 09:40:00,20.82,21.12,20.73,21.04,116329.0,20.7267,21.0254,20.6371,20.9457,116329.0
2022-06-16 09:50:00,21.0,21.07,20.7,20.7,58712.0,20.9059,20.9756,20.6073,20.6073,58712.0
2022-06-16 10:00:00,20.68,20.72,20.56,20.63,33572.0,20.5874,20.6272,20.4679,20.5376,33572.0
2022-06-16 10:10:00,20.64,20.8,20.57,20.71,46596.0,20.5475,20.7068,20.4779,20.6172,46596.0
2022-06-16 10:20:00,20.69,20.84,20.63,20.79,65755.0,20.5973,20.7466,20.5376,20.6969,65755.0
2022-06-16 10:30:00,20.79,20.83,20.57,20.63,46195.0,20.6969,20.7367,20.4779,20.5376,46195.0
2022-06-16 10:40:00,20.61,20.61,20.5,20.55,200648.0,20.5177,20.5177,20.4082,20.4579,200648.0
2022-06-16 10:50:00,20.55,20.69,20.52,20.62,40452.0,20.4579,20.5973,20.4281,20.5276,40452.0
2022-06-16 11:00:00,20.61,20.7,20.6,20.69,65175.0,20.5177,20.6073,20.5077,20.5973,65175.0
2022-06-16 11:10:00,20.7,20.84,20.69,20.79,42831.0,20.6073,20.7466,20.5973,20.6969,42831.0
2022-06-16 11:20:00,20.79,20.9,20.76,20.84,50744.0,20.6969,20.8064,20.667,20.7466,50744.0
2022-06-16 11:30:00,20.85,20.89,20.79,20.89,44912.0,20.7566,20.7964,20.6969,20.7964,44912.0
2022-06-16 11:40:00,20.91,20.92,20.66,20.72,50815.0,20.8163,20.8263,20.5675,20.6272,50815.0
2022-06-16 11:50:00,20.73,20.82,20.67,20.82,28074.0,20.6371,20.7267,20.5774,20.7267,28074.0
2022-06-16 12:00:00,20.83,20.84,20.7,20.75,20845.0,20.7367,20.7466,20.6073,20.657,20845.0
2022-06-16 12:10:00,20.74,20.89,20.74,20.88,28662.0,20.6471,20.7964,20.6471,20.7865,28662.0
2022-06-16 12:20:00,20.88,21.01,20.86,21.01,44331.0,20.7865,20.9159,20.7666,20.9159,44331.0
2022-06-16 12:30:00,21.02,21.02,20.91,20.95,29847.0,20.9258,20.9258,20.8163,20.8562,29847.0
2022-06-16 12:40:00,20.96,21.09,20.95,21.06,23924.0,20.8661,20.9955,20.8562,20.9657,23924.0
2022-06-16 12:50:00,21.05,21.11,21.03,21.06,32260.0,20.9557,21.0154,20.9358,20.9657,32260.0
2022-06-16 13:00:00,21.07,21.07,20.97,21.01,28199.0,20.9756,20.9756,20.8761,20.9159,28199.0
2022-06-16 13:10:00,21.01,21.02,20.94,20.95,23322.0,20.9159,20.9258,20.8462,20.8562,23322.0
2022-06-16 13:20:00,20.96,21.01,20.87,20.98,38668.0,20.8661,20.9159,20.7765,20.886,38668.0
2022-06-16 13:30:00,20.96,21.02,20.93,20.98,35184.0,20.8661,20.9258,20.8362,20.886,35184.0
2022-06-16 13:40:00,20.98,20.99,20.88,20.9,17516.0,20.886,20.896,20.7865,20.8064,17516.0
2022-06-16 13:50:00,20.91,20.93,20.86,20.88,32277.0,20.8163,20.8362,20.7666,20.7865,32277.0
2022-06-16 14:00:00,20.87,20.88,20.81,20.81,20574.0,20.7765,20.7865,20.7168,20.7168,20574.0
2022-06-16 14:10:00,20.81,20.83,20.8,20.81,19494.0,20.7168,20.7367,20.7068,20.7168,19494.0
2022-06-16 14:20:00,20.81,20.83,20.76,20.79,34310.0,20.7168,20.7367,20.667,20.6969,34310.0
2022-06-16 14:30:00,20.78,20.84,20.76,20.78,36501.0,20.6869,20.7466,20.667,20.6869,36501.0
2022-06-16 14:40:00,20.79,20.85,20.76,20.76,54789.0,20.6969,20.7566,20.667,20.667,54789.0
2022-06-16 14:50:00,20.76,20.82,20.74,20.81,42082.0,20.667,20.7267,20.6471,20.7168,42082.0
2022-06-16 15:00:00,20.81,20.94,20.8,20.93,51886.0,20.7168,20.8462,20.7068,20.8362,51886.0
2022-06-16 15:10:00,20.92,20.95,20.84,20.87,38216.0,20.8263,20.8562,20.7466,20.7765,38216.0
2022-06-16 15:20:00,20.88,20.91,20.84,20.9,40700.0,20.7865,20.8163,20.7466,20.8064,40700.0
2022-06-16 15:30:00,20.89,20.91,20.76,20.79,86304.0,20.7964,20.8163,20.667,20.6969,86304.0
2022-06-16 15:40:00,20.79,20.86,20.65,20.66,177426.0,20.6969,20.7666,20.5575,20.5675,177426.0
2022-06-16 15:50:00,20.66,20.82,20.65,20.81,450804.0,20.5675,20.7267,20.5575,20.7168,450804.0
2022-06-17 09:30:00,21.72,21.98,21.41,21.48,129653.0,21.6227,21.8815,21.3141,21.3838,129653.0
2022-06-17 09:40:00,21.49,21.68,21.47,21.6,249936.0,21.3937,21.5829,21.3738,21.5032,249936.0
2022-06-17 09:50:00,21.6,21.63,21.55,21.56,292294.0,21.5032,21.5331,21.4535,21.4634,292294.0
2022-06-17 10:00:00,21.57,21.57,21.42,21.49,722401.0,21.4734,21.4734,21.324,21.3937,722401.0
2022-06-17 10:10:00,21.49,21.52,21.14,21.16,73998.0,21.3937,21.4236,21.0453,21.0652,73998.0
2022-06-17 10:20:00,21.16,21.37,21.13,21.33,139884.0,21.0652,21.2743,21.0353,21.2344,139884.0
2022-06-17 10:30:00,21.33,21.37,21.22,21.31,86065.0,21.2344,21.2743,21.1249,21.2145,86065.0
2022-06-17 10:40:00,21.31,21.34,21.21,21.26,54297.0,21.2145,21.2444,21.115,21.1648,54297.0
2022-06-17 10:50:00,21.25,21.31,21.19,21.29,53983.0,21.1548,21.2145,21.0951,21.1946,53983.0
2022-06-17 11:00:00,21.3,21.65,21.23,21.65,200435.0,21.2046,21.553,21.1349,21.553,200435.0
2022-06-17 11:10:00,21.66,21.75,21.56,21.7,65262.0,21.563,21.6526,21.4634,21.6028,65262.0
2022-06-17 11:20:00,21.7,21.7,21.55,21.58,43102.0,21.6028,21.6028,21.4535,21.4833,43102.0
2022-06-17 11:30:00,21.59,21.67,21.54,21.57,50375.0,21.4933,21.5729,21.4435,21.4734,50375.0
2022-06-17 11:40:00,21.56,21.61,21.48,21.58,36216.0,21.4634,21.5132,21.3838,21.4833,36216.0
2022-06-17 11:50:00,21.57,21.59,21.49,21.53,69937.0,21.4734,21.4933,21.3937,21.4336,69937.0
2022-06-17 12:00:00,21.52,21.57,21.46,21.55,54269.0,21.4236,21.4734,21.3639,21.4535,54269.0
2022-06-17 12:10:00,21.55,21.62,21.52,21.54,48820.0,21.4535,21.5232,21.4236,21.4435,48820.0
2022-06-17 12:20:00,21.53,21.59,21.52,21.55,35480.0,21.4336,21.4933,21.4236,21.4535,35480.0
2022-06-17 12:30:00,21.55,21.57,21.51,21.57,45467.0,21.4535,21.4734,21.4136,21.4734,45467.0
2022-06-17 12:40:00,21.56,21.58,21.51,21.56,47462.0,21.4634,21.4833,21.4136,21.4634,47462.0
2022-06-17 12:50:00,21.56,21.56,21.47,21.53,80360.0,21.4634,21.4634,21.3738,21.4336,80360.0
2022-06-17 13:00:00,21.52,21.64,21.5,21.6,112820.0,21.4236,21.5431,21.4037,21.5032,112820.0
2022-06-17 13:10:00,21.6,21.66,21.55,21.55,104015.0,21.5032,21.563,21.4535,21.4535,104015.0
2022-06-17 13:20:00,21.56,21.58,21.39,21.4,49958.0,21.4634,21.4833,21.2942,21.3041,49958.0
2022-06-17 13:30:00,21.4,21.45,21.34,21.36,76479.0,21.3041,21.3539,21.2444,21.2643,76479.0
2022-06-17 13:40:00,21.35,21.39,21.28,21.29,51437.0,21.2544,21.2942,21.1847,21.1946,51437.0
2022-06-17 13:50:00,21.29,21.38,21.27,21.35,69628.0,21.1946,21.2842,21.1747,21.2544,69628.0
2022-06-17 14:00:00,21.35,21.49,21.34,21.48,57710.0,21.2544,21.3937,21.2444,21.3838,57710.0
2022-06-17 14:10:00,21.48,21.53,21.45,21.5,54334.0,21.3838,21.4336,21.3539,21.4037,54334.0
2022-06-17 14:20:00,21.52,21.56,21.49,21.54,28659.0,21.4236,21.4634,21.3937,21.4435,28659.0
2022-06-17 14:30:00,21.54,21.54,21.49,21.52,23838.0,21.4435,21.4435,21.3937,21.4236,23838.0
2022-06-17 14:40:00,21.55,21.56,21.46,21.47,37245.0,21.4535,21.4634,21.3639,21.3738,37245.0
2022-06-17 14:50:00,21.47,21.47,21.4,21.43,44046.0,21.3738,21.3738,21.3041,21.334,44046.0
2022-06-17 15:00:00,21.44,21.5,21.38,21.39,66269.0,21.344,21.4037,21.2842,21.2942,66269.0
2022-06-17 15:10:00,21.38,21.38,21.27,21.38,56180.0,21.2842,21.2842,21.1747,21.2842,56180.0
2022-06-17 15:20:00,21.39,21.46,21.39,21.43,59651.0,21.2942,21.3639,21.2942,21.334,59651.0
2022-06-17 15:30:00,21.44,21.5,21.39,21.5,93197.0,21.344,21.4037,21.2942,21.4037,93197.0
2022-06-17 15:40:00,21.5,21.51,21.39,21.43,121148.0,21.4037,21.4136,21.2942,21.334,121148.0
2022-06-17 15:50:00,21.43,21.45,21.33,21.34,383487.0,21.334,21.3539,21.2344,21.2444,383487.0
2022-06-21 09:30:00,22.61,22.61,21.98,22.22,380731.0,22.5087,22.5087,21.8815,22.1205,380731.0
2022-06-21 09:40:00,22.22,22.39,22.09,22.19,145788.0,22.1205,22.2897,21.991,22.0906,145788.0
2022-06-21 09:50:00,22.19,22.37,22.17,22.28,135071.0,22.0906,22.2698,22.0707,22.1802,135071.0
2022-06-21 10:00:00,22.28,22.54,22.27,22.34,220645.0,22.1802,22.439,22.1702,22.2399,220645.0
2022-06-21 10:10:00,22.34,22.55,22.33,22.55,57481.0,22.2399,22.449,22.23,22.449,57481.0
2022-06-21 10:20:00,22.56,22.6,22.46,22.53,123302.0,22.4589,22.4988,22.3594,22.4291,123302.0
2022-06-21 10:30:00,22.53,22.77,22.53,22.73,119176.0,22.4291,22.668,22.4291,22.6282,119176.0
2022-06-21 10:40:00,22.74,22.8,22.67,22.73,93607.0,22.6381,22.6979,22.5684,22.6282,93607.0
2022-06-21 10:50:00,22.72,22.84,22.7,22.82,102686.0,22.6182,22.7377,22.5983,22.7178,102686.0
2022-06-21 11:00:00,22.82,23.04,22.79,23.04,110610.0,22.7178,22.9368,22.6879,22.9368,110610.0
2022-06-21 11:10:00,23.04,23.14,22.98,23.14,135622.0,22.9368,23.0363,22.8771,23.0363,135622.0
2022-06-21 11:20:00,23.15,23.24,23.11,23.23,159080.0,23.0463,23.1359,23.0065,23.1259,159080.0
2022-06-21 11:30:00,23.23,23.24,22.94,22.95,176189.0,23.1259,23.1359,22.8372,22.8472,176189.0
2022-06-21 11:40:00,22.96,23.05,22.95,23.03,84067.0,22.8571,22.9467,22.8472,22.9268,84067.0
2022-06-21 11:50:00,23.03,23.04,22.87,22.87,59351.0,22.9268,22.9368,22.7676,22.7676,59351.0
2022-06-21 12:00:00,22.87,22.93,22.76,22.77,137923.0,22.7676,22.8273,22.658,22.668,137923.0
2022-06-21 12:10:00,22.77,22.9,22.74,22.88,46396.0,22.668,22.7974,22.6381,22.7775,46396.0
2022-06-21 12:20:00,22.89,22.96,22.84,22.92,50557.0,22.7875,22.8571,22.7377,22.8173,50557.0
2022-06-21 12:30:00,22.93,22.98,22.87,22.98,49272.0,22.8273,22.8771,22.7676,22.8771,49272.0
2022-06-21 12:40:00,22.99,23.02,22.91,22.92,97245.0,22.887,22.9169,22.8074,22.8173,97245.0
2022-06-21 12:50:00,22.92,22.98,22.87,22.96,67452.0,22.8173,22.8771,22.7676,22.8571,67452.0
2022-06-21 13:00:00,22.96,22.96,22.82,22.85,62073.0,22.8571,22.8571,22.7178,22.7476,62073.0
2022-06-21 13:10:00,22.85,22.94,22.84,22.88,70296.0,22.7476,22.8372,22.7377,22.7775,70296.0
2022-06-21 13:20:00,22.88,22.9,22.82,22.82,48295.0,22.7775,22.7974,22.7178,22.7178,48295.0
2022-06-21 13:30:00,22.83,22.91,22.82,22.87,68711.0,22.7277,22.8074,22.7178,22.7676,68711.0
2022-06-21 13:40:00,22.84,22.91,22.8,22.89,55357.0,22.7377,22.8074,22.6979,22.7875,55357.0
2022-06-21 13:50:00,22.89,22.95,22.88,22.91,54978.0,22.7875,22.8472,22.7775,22.8074,54978.0
2022-06-21 14:00:00,22.91,22.92,22.79,22.82,178362.0,22.8074,22.8173,22.6879,22.7178,178362.0
2022-06-21 14:10:00,22.82,22.84,22.73,22.77,113832.0,22.7178,22.7377,22.6282,22.668,113832.0
2022-06-21 14:20:00,22.76,22.81,22.74,22.8,91068.0,22.658,22.7078,22.6381,22.6979,91068.0
2022-06-21 14:30:00,22.8,22.98,22.8,22.95,103458.0,22.6979,22.8771,22.6979,22.8472,103458.0
2022-06-21 14:40:00,22.95,23.04,22.94,23.02,245966.0,22.8472,22.9368,22.8372,22.9169,245966.0
2022-06-21 14:50:00,23.03,23.08,22.99,23.05,125411.0,22.9268,22.9766,22.887,22.9467,125411.0
2022-06-21 15:00:00,23.04,23.14,23.02,23.1,94083.0,22.9368,23.0363,22.9169,22.9965,94083.0
2022-06-21 15:10:00,23.1,23.22,23.09,23.21,206518.0,22.9965,23.116,22.9866,23.106,206518.0
2022-06-21 15:20:00,23.2,23.26,23.19,23.25,210484.0,23.0961,23.1558,23.0861,23.1458,210484.0
2022-06-21 15:30:00,23.25,23.25,23.13,23.17,342250.0,23.1458,23.1458,23.0264,23.0662,342250.0
2022-06-21 15:40:00,23.16,23.2,23.1,23.11,210558.0,23.0563,23.0961,22.9965,23.0065,210558.0
2022-06-21 15:50:00,23.11,23.17,23.01,23.04,1021035.0,23.0065,23.0662,22.9069,22.9368,1021035.0
2022-06-22 09:30:00,22.58,23.07,22.36,22.91,216681.0,22.4789,22.9667,22.2598,22.8074,216681.0
2022-06-22 09:40:00,22.91,22.97,22.56,22.58,74893.0,22.8074,22.8671,22.4589,22.4789,74893.0
2022-06-22 09:50:00,22.6,22.92,22.53,22.91,65892.0,22.4988,22.8173,22.4291,22.8074,65892.0
2022-06-22 10:00:00,22.91,22.97,22.81,22.94,66442.0,22.8074,22.8671,22.7078,22.8372,66442.0
2022-06-22 10:10:00,22.96,22.96,22.86,22.88,57872.0,22.8571,22.8571,22.7576,22.7775,57872.0
2022-06-22 10:20:00,22.87,23.18,22.83,23.17,65152.0,22.7676,23.0762,22.7277,23.0662,65152.0
2022-06-22 10:30:00,23.16,23.51,23.16,23.41,172671.0,23.0563,23.4047,23.0563,23.3051,172671.0
2022-06-22 10:40:00,23.41,23.41,23.28,23.32,105074.0,23.3051,23.3051,23.1757,23.2155,105074.0
2022-06-22 10:50:00,23.32,23.41,23.28,23.37,343682.0,23.2155,23.3051,23.1757,23.2653,343682.0
2022-06-22 11:00:00,23.37,23.37,22.98,23.02,230992.0,23.2653,23.2653,22.8771,22.9169,230992.0
2022-06-22 11:10:00,23.02,23.05,22.85,22.98,62578.0,22.9169,22.9467,22.7476,22.8771,62578.0
2022-06-22 11:20:00,22.98,23.06,22.91,23.01,112896.0,22.8771,22.9567,22.8074,22.9069,112896.0
2022-06-22 11:30:00,23.01,23.15,23.01,23.05,51730.0,22.9069,23.0463,22.9069,22.9467,51730.0
2022-06-22 11:40:00,23.04,23.04,22.86,22.94,42033.0,22.9368,22.9368,22.7576,22.8372,42033.0
2022-06-22 11:50:00,22.94,22.94,22.79,22.79,51146.0,22.8372,22.8372,22.6879,22.6879,51146.0
2022-06-22 12:00:00,22.79,22.94,22.79,22.89,39154.0,22.6879,22.8372,22.6879,22.7875,39154.0
2022-06-22 12:10:00,22.89,23.0,22.87,22.98,29040.0,22.7875,22.897,22.7676,22.8771,29040.0
2022-06-22 12:20:00,22.98,23.05,22.96,23.04,23667.0,22.8771,22.9467,22.8571,22.9368,23667.0
2022-06-22 12:30:00,23.03,23.15,23.03,23.14,45235.0,22.9268,23.0463,22.9268,23.0363,45235.0
2022-06-22 12:40:00,23.15,23.17,23.09,23.1,27576.0,23.0463,23.0662,22.9866,22.9965,27576.0
2022-06-22 12:50:00,23.1,23.11,23.06,23.08,62684.0,22.9965,23.0065,22.9567,22.9766,62684.0
2022-06-22 13:00:00,23.09,23.12,23.04,23.12,41007.0,22.9866,23.0164,22.9368,23.0164,41007.0
2022-06-22 13:10:00,23.12,23.14,23.08,23.13,27173.0,23.0164,23.0363,22.9766,23.0264,27173.0
2022-06-22 13:20:00,23.13,23.19,23.11,23.14,35088.0,23.0264,23.0861,23.0065,23.0363,35088.0
2022-06-22 13:30:00,23.14,23.15,23.07,23.09,37732.0,23.0363,23.0463,22.9667,22.9866,37732.0
2022-06-22 13:40:00,23.1,23.2,23.08,23.19,46388.0,22.9965,23.0961,22.9766,23.0861,46388.0
2022-06-22 13:50:00,23.18,23.18,23.07,23.1,39155.0,23.0762,23.0762,22.9667,22.9965,39155.0
2022-06-22 14:00:00,23.11,23.16,23.1,23.14,38335.0,23.0065,23.0563,22.9965,23.0363,38335.0
2022-06-22 14:10:00,23.13,23.13,23.03,23.04,88550.0,23.0264,23.0264,22.9268,22.9368,88550.0
2022-06-22 14:20:00,23.05,23.05,22.89,22.89,54542.0,22.9467,22.9467,22.7875,22.7875,54542.0
2022-06-22 14:30:00,22.89,22.93,22.85,22.86,55395.0,22.7875,22.8273,22.7476,22.7576,55395.0
2022-06-22 14:40:00,22.85,22.86,22.74,22.75,40227.0,22.7476,22.7576,22.6381,22.6481,40227.0
2022-06-22 14:50:00,22.74,22.77,22.7,22.71,48158.0,22.6381,22.668,22.5983,22.6083,48158.0
2022-06-22 15:00:00,22.71,22.74,22.66,22.69,53545.0,22.6083,22.6381,22.5585,22.5884,53545.0
2022-06-22 15:10:00,22.69,22.69,22.63,22.64,50182.0,22.5884,22.5884,22.5286,22.5386,50182.0
2022-06-22 15:20:00,22.64,22.65,22.51,22.53,100310.0,22.5386,22.5485,22.4092,22.4291,100310.0
2022-06-22 15:30:00,22.52,22.61,22.5,22.61,126924.0,22.4191,22.5087,22.3992,22.5087,126924.0
2022-06-22 15:40:00,22.61,22.77,22.56,22.76,223064.0,22.5087,22.668,22.4589,22.658,223064.0
2022-06-22 15:50:00,22.75,22.86,22.73,22.81,423593.0,22.6481,22.7576,22.6282,22.7078,423593.0
2022-06-23 09:30:00,23.35,23.56,23.14,23.16,114296.0,23.2454,23.4545,23.0363,23.0563,114296.0
2022-06-23 09:40:00,23.16,23.41,23.1,23.4,111223.0,23.0563,23.3051,22.9965,23.2952,111223.0
2022-06-23 09:50:00,23.4,23.43,23.19,23.4,116073.0,23.2952,23.325,23.0861,23.2952,116073.0
2022-06-23 10:00:00,23.39,23.56,23.28,23.32,115272.0,23.2852,23.4545,23.1757,23.2155,115272.0
2022-06-23 10:10:00,23.33,23.41,22.96,22.98,55640.0,23.2255,23.3051,22.8571,22.8771,55640.0
2022-06-23 10:20:00,23.0,23.1,22.96,23.01,49453.0,22.897,22.9965,22.8571,22.9069,49453.0
2022-06-23 10:30:00,23.02,23.02,22.8,22.91,51087.0,22.9169,22.9169,22.6979,22.8074,51087.0
2022-06-23 10:40:00,22.91,23.04,22.88,22.91,48606.0,22.8074,22.9368,22.7775,22.8074,48606.0
2022-06-23 10:50:00,22.91,22.96,22.78,22.83,65050.0,22.8074,22.8571,22.678,22.7277,65050.0
2022-06-23 11:00:00,22.83,22.85,22.66,22.72,84925.0,22.7277,22.7476,22.5585,22.6182,84925.0
2022-06-23 11:10:00,22.72,22.79,22.66,22.67,86366.0,22.6182,22.6879,22.5585,22.5684,86366.0
2022-06-23 11:20:00,22.66,22.67,22.52,22.53,30917.0,22.5585,22.5684,22.4191,22.4291,30917.0
2022-06-23 11:30:00,22.54,22.61,22.51,22.56,44530.0,22.439,22.5087,22.4092,22.4589,44530.0
2022-06-23 11:40:00,22.55,22.64,22.55,22.61,30211.0,22.449,22.5386,22.449,22.5087,30211.0
2022-06-23 11:50:00,22.6,22.62,22.48,22.48,75197.0,22.4988,22.5187,22.3793,22.3793,75197.0
2022-06-23 12:00:00,22.47,22.48,22.15,22.19,169613.0,22.3693,22.3793,22.0508,22.0906,169613.0
2022-06-23 12:10:00,22.2,22.44,22.16,22.42,73291.0,22.1006,22.3395,22.0607,22.3196,73291.0
2022-06-23 12:20:00,22.42,22.53,22.4,22.53,38233.0,22.3196,22.4291,22.2997,22.4291,38233.0
2022-06-23 12:30:00,22.52,22.57,22.41,22.44,51783.0,22.4191,22.4689,22.3096,22.3395,51783.0
2022-06-23 12:40:00,22.43,22.53,22.41,22.51,39398.0,22.3295,22.4291,22.3096,22.4092,39398.0
2022-06-23 12:50:00,22.5,22.5,22.38,22.39,22522.0,22.3992,22.3992,22.2797,22.2897,22522.0
2022-06-23 13:00:00,22.39,22.41,22.27,22.38,21247.0,22.2897,22.3096,22.1702,22.2797,21247.0
2022-06-23 13:10:00,22.39,22.51,22.38,22.49,16484.0,22.2897,22.4092,22.2797,22.3893,16484.0
2022-06-23 13:20:00,22.49,22.52,22.44,22.47,27989.0,22.3893,22.4191,22.3395,22.3693,27989.0
2022-06-23 13:30:00,22.48,22.52,22.43,22.44,27264.0,22.3793,22.4191,22.3295,22.3395,27264.0
2022-06-23 13:40:00,22.46,22.51,22.39,22.51,17925.0,22.3594,22.4092,22.2897,22.4092,17925.0
2022-06-23 13:50:00,22.51,22.59,22.51,22.53,25710.0,22.4092,22.4888,22.4092,22.4291,25710.0
2022-06-23 14:00:00,22.54,22.62,22.52,22.62,46030.0,22.439,22.5187,22.4191,22.5187,46030.0
2022-06-23 14:10:00,22.62,22.67,22.59,22.63,31569.0,22.5187,22.5684,22.4888,22.5286,31569.0
2022-06-23 14:20:00,22.63,22.69,22.61,22.67,35263.0,22.5286,22.5884,22.5087,22.5684,35263.0
2022-06-23 14:30:00,22.67,22.75,22.66,22.69,29473.0,22.5684,22.6481,22.5585,22.5884,29473.0
2022-06-23 14:40:00,22.68,22.7,22.65,22.69,22324.0,22.5784,22.5983,22.5485,22.5884,22324.0
2022-06-23 14:50:00,22.7,22.71,22.64,22.7,30143.0,22.5983,22.6083,22.5386,22.5983,30143.0
2022-06-23 15:00:00,22.7,22.71,22.65,22.71,43246.0,22.5983,22.6083,22.5485,22.6083,43246.0
2022-06-23 15:10:00,22.71,22.72,22.64,22.66,32388.0,22.6083,22.6182,22.5386,22.5585,32388.0
2022-06-23 15:20:00,22.67,22.7,22.65,22.69,37637.0,22.5684,22.5983,22.5485,22.5884,37637.0
2022-06-23 15:30:00,22.69,22.73,22.66,22.69,79875.0,22.5884,22.6282,22.5585,22.5884,79875.0
2022-06-23 15:40:00,22.69,22.76,22.68,22.74,94762.0,22.5884,22.658,22.5784,22.6381,94762.0
2022-06-23 15:50:00,22.75,22.78,22.66,22.73,340458.0,22.6481,22.678,22.5585,22.6282,340458.0
2022-06-24 09:30:00,23.57,23.64,23.26,23.6,184976.0,23.4644,23.5341,23.1558,23.4943,184976.0
2022-06-24 09:40:00,23.6,23.92,23.53,23.91,142762.0,23.4943,23.8128,23.4246,23.8029,142762.0
2022-06-24 09:50:00,23.9,23.98,23.84,23.91,153387.0,23.7929,23.8726,23.7332,23.8029,153387.0
2022-06-24 10:00:00,23.91,24.02,23.81,23.89,225443.0,23.8029,23.9124,23.7033,23.783,225443.0
2022-06-24 10:10:00,23.89,23.89,23.55,23.58,55963.0,23.783,23.783,23.4445,23.4744,55963.0
2022-06-24 10:20:00,23.58,23.8,23.51,23.8,94726.0,23.4744,23.6934,23.4047,23.6934,94726.0
2022-06-24 10:30:00,23.81,23.92,23.69,23.7,78146.0,23.7033,23.8128,23.5839,23.5938,78146.0
2022-06-24 10:40:00,23.69,23.73,23.57,23.7,51112.0,23.5839,23.6237,23.4644,23.5938,51112.0
2022-06-24 10:50:00,23.7,23.79,23.67,23.72,51477.0,23.5938,23.6834,23.564,23.6137,51477.0
2022-06-24 11:00:00,23.72,23.88,23.72,23.79,57866.0,23.6137,23.773,23.6137,23.6834,57866.0
2022-06-24 11:10:00,23.8,23.81,23.57,23.58,43626.0,23.6934,23.7033,23.4644,23.4744,43626.0
2022-06-24 11:20:00,23.58,23.68,23.56,23.68,70394.0,23.4744,23.5739,23.4545,23.5739,70394.0
2022-06-24 11:30:00,23.67,23.74,23.61,23.62,37501.0,23.564,23.6337,23.5042,23.5142,37501.0
2022-06-24 11:40:00,23.62,23.7,23.61,23.64,38633.0,23.5142,23.5938,23.5042,23.5341,38633.0
2022-06-24 11:50:00,23.64,23.69,23.58,23.64,37326.0,23.5341,23.5839,23.4744,23.5341,37326.0
2022-06-24 12:00:00,23.64,23.65,23.55,23.57,31361.0,23.5341,23.5441,23.4445,23.4644,31361.0
2022-06-24 12:10:00,23.57,23.6,23.53,23.55,32503.0,23.4644,23.4943,23.4246,23.4445,32503.0
2022-06-24 12:20:00,23.55,23.59,23.48,23.58,67646.0,23.4445,23.4843,23.3748,23.4744,67646.0
2022-06-24 12:30:00,23.58,23.58,23.51,23.53,37269.0,23.4744,23.4744,23.4047,23.4246,37269.0
2022-06-24 12:40:00,23.53,23.53,23.48,23.5,55908.0,23.4246,23.4246,23.3748,23.3947,55908.0
2022-06-24 12:50:00,23.5,23.52,23.46,23.5,25408.0,23.3947,23.4146,23.3549,23.3947,25408.0
2022-06-24 13:00:00,23.49,23.52,23.47,23.48,20817.0,23.3848,23.4146,23.3649,23.3748,20817.0
2022-06-24 13:10:00,23.49,23.54,23.48,23.54,22916.0,23.3848,23.4345,23.3748,23.4345,22916.0
2022-06-24 13:20:00,23.54,23.59,23.51,23.54,19849.0,23.4345,23.4843,23.4047,23.4345,19849.0
2022-06-24 13:30:00,23.53,23.56,23.5,23.55,21570.0,23.4246,23.4545,23.3947,23.4445,21570.0
2022-06-24 13:40:00,23.55,23.56,23.49,23.53,28885.0,23.4445,23.4545,23.3848,23.4246,28885.0
2022-06-24 13:50:00,23.53,23.63,23.53,23.61,32234.0,23.4246,23.5241,23.4246,23.5042,32234.0
2022-06-24 14:00:00,23.62,23.72,23.62,23.67,26351.0,23.5142,23.6137,23.5142,23.564,26351.0
2022-06-24 14:10:00,23.68,23.71,23.62,23.64,29230.0,23.5739,23.6038,23.5142,23.5341,29230.0
2022-06-24 14:20:00,23.64,23.66,23.59,23.59,29376.0,23.5341,23.554,23.4843,23.4843,29376.0
2022-06-24 14:30:00,23.6,23.61,23.56,23.57,33675.0,23.4943,23.5042,23.4545,23.4644,33675.0
2022-06-24 14:40:00,23.57,23.67,23.56,23.64,39459.0,23.4644,23.564,23.4545,23.5341,39459.0
2022-06-24 14:50:00,23.64,23.65,23.57,23.64,49915.0,23.5341,23.5441,23.4644,23.5341,49915.0
2022-06-24 15:00:00,23.63,23.67,23.59,23.61,83788.0,23.5241,23.564,23.4843,23.5042,83788.0
2022-06-24 15:10:00,23.6,23.66,23.55,23.6,74899.0,23.4943,23.554,23.4445,23.4943,74899.0
2022-06-24 15:20:00,23.59,23.67,23.59,23.64,108483.0,23.4843,23.564,23.4843,23.5341,108483.0
2022-06-24 15:30:00,23.64,23.65,23.58,23.62,88528.0,23.5341,23.5441,23.4744,23.5142,88528.0
2022-06-24 15:40:00,23.62,23.67,23.58,23.61,152569.0,23.5142,23.564,23.4744,23.5042,152569.0
2022-06-24 15:50:00,23.61,23.68,23.56,23.64,562716.0,23.5042,23.5739,23.4545,23.5341,562716.0
2022-06-27 09:30:00,24.99,25.0,24.03,24.41,489216.0,24.8781,24.888,23.9224,24.3007,489216.0
2022-06-27 09:40:00,24.4,24.61,24.16,24.17,322410.0,24.2907,24.4998,24.0518,24.0617,322410.0
2022-06-27 09:50:00,24.17,24.49,24.13,24.19,133913.0,24.0617,24.3803,24.0219,24.0816,133913.0
2022-06-27 10:00:00,24.2,24.49,24.19,24.48,101538.0,24.0916,24.3803,24.0816,24.3703,101538.0
2022-06-27 10:10:00,24.46,24.49,24.24,24.39,185571.0,24.3504,24.3803,24.1314,24.2807,185571.0
2022-06-27 10:20:00,24.39,24.41,24.24,24.25,133485.0,24.2807,24.3007,24.1314,24.1414,133485.0
2022-06-27 10:30:00,24.24,24.42,24.24,24.3,116022.0,24.1314,24.3106,24.1314,24.1911,116022.0
2022-06-27 10:40:00,24.3,24.4,24.23,24.38,105775.0,24.1911,24.2907,24.1215,24.2708,105775.0
2022-06-27 10:50:00,24.39,24.43,24.34,24.36,72002.0,24.2807,24.3206,24.231,24.2509,72002.0
2022-06-27 11:00:00,24.37,24.42,24.34,24.35,56527.0,24.2608,24.3106,24.231,24.2409,56527.0
2022-06-27 11:10:00,24.35,24.48,24.32,24.38,70075.0,24.2409,24.3703,24.2111,24.2708,70075.0
2022-06-27 11:20:00,24.37,24.49,24.37,24.45,54027.0,24.2608,24.3803,24.2608,24.3405,54027.0
2022-06-27 11:30:00,24.45,24.47,24.31,24.47,87196.0,24.3405,24.3604,24.2011,24.3604,87196.0
2022-06-27 11:40:00,24.47,24.51,24.42,24.47,103131.0,24.3604,24.4002,24.3106,24.3604,103131.0
2022-06-27 11:50:00,24.46,24.47,24.36,24.42,50770.0,24.3504,24.3604,24.2509,24.3106,50770.0
2022-06-27 12:00:00,24.42,24.43,24.34,24.39,48087.0,24.3106,24.3206,24.231,24.2807,48087.0
2022-06-27 12:10:00,24.39,24.48,24.37,24.48,58461.0,24.2807,24.3703,24.2608,24.3703,58461.0
2022-06-27 12:20:00,24.48,24.48,24.38,24.43,57649.0,24.3703,24.3703,24.2708,24.3206,57649.0
2022-06-27 12:30:00,24.42,24.49,24.33,24.46,89145.0,24.3106,24.3803,24.221,24.3504,89145.0
2022-06-27 12:40:00,24.46,24.52,24.44,24.49,78661.0,24.3504,24.4102,24.3305,24.3803,78661.0
2022-06-27 12:50:00,24.48,24.51,24.44,24.48,78567.0,24.3703,24.4002,24.3305,24.3703,78567.0
2022-06-27 13:00:00,24.48,24.5,24.43,24.49,53309.0,24.3703,24.3902,24.3206,24.3803,53309.0
2022-06-27 13:10:00,24.5,24.59,24.44,24.53,135884.0,24.3902,24.4798,24.3305,24.4201,135884.0
2022-06-27 13:20:00,24.53,24.59,24.46,24.58,68677.0,24.4201,24.4798,24.3504,24.4699,68677.0
2022-06-27 13:30:00,24.57,24.59,24.5,24.58,34177.0,24.4599,24.4798,24.3902,24.4699,34177.0
2022-06-27 13:40:00,24.58,24.6,24.54,24.6,58552.0,24.4699,24.4898,24.4301,24.4898,58552.0
2022-06-27 13:50:00,24.6,24.71,24.58,24.63,113802.0,24.4898,24.5993,24.4699,24.5197,113802.0
2022-06-27 14:00:00,24.62,24.7,24.56,24.69,59645.0,24.5097,24.5894,24.45,24.5794,59645.0
2022-06-27 14:10:00,24.69,24.71,24.63,24.64,87500.0,24.5794,24.5993,24.5197,24.5296,87500.0
2022-06-27 14:20:00,24.64,24.66,24.52,24.61,71118.0,24.5296,24.5495,24.4102,24.4998,71118.0
2022-06-27 14:30:00,24.61,24.72,24.57,24.71,74195.0,24.4998,24.6093,24.4599,24.5993,74195.0
2022-06-27 14:40:00,24.71,24.71,24.59,24.71,75991.0,24.5993,24.5993,24.4798,24.5993,75991.0
2022-06-27 14:50:00,24.7,24.7,24.63,24.66,74661.0,24.5894,24.5894,24.5197,24.5495,74661.0
2022-06-27 15:00:00,24.65,24.68,24.56,24.68,264033.0,24.5396,24.5694,24.45,24.5694,264033.0
2022-06-27 15:10:00,24.68,24.71,24.62,24.69,94730.0,24.5694,24.5993,24.5097,24.5794,94730.0
2022-06-27 15:20:00,24.69,24.69,24.59,24.64,98928.0,24.5794,24.5794,24.4798,24.5296,98928.0
2022-06-27 15:30:00,24.63,24.74,24.58,24.71,239511.0,24.5197,24.6292,24.4699,24.5993,239511.0
2022-06-27 15:40:00,24.71,24.83,24.7,24.77,364093.0,24.5993,24.7188,24.5894,24.659,364093.0
2022-06-27 15:50:00,24.76,24.77,24.53,24.53,1320946.0,24.6491,24.659,24.4201,24.4201,1320946.0
2022-06-28 09:30:00,27.9,28.25,26.8,27.96,2174875.0,27.775,28.1235,26.6799,27.8347,2174875.0
2022-06-28 09:40:00,27.98,28.53,27.79,28.33,1298108.0,27.8547,28.4022,27.6655,28.2031,1298108.0
2022-06-28 09:50:00,28.33,28.44,28.03,28.27,896363.0,28.2031,28.3126,27.9044,28.1434,896363.0
2022-06-28 10:00:00,28.28,28.53,27.94,28.46,1067423.0,28.1533,28.4022,27.8148,28.3325,1067423.0
2022-06-28 10:10:00,28.46,28.99,28.41,28.55,1263879.0,28.3325,28.8601,28.2827,28.4221,1263879.0
2022-06-28 10:20:00,28.55,28.59,28.16,28.27,794566.0,28.4221,28.4619,28.0339,28.1434,794566.0
2022-06-28 10:30:00,28.27,28.37,28.05,28.21,776390.0,28.1434,28.2429,27.9243,28.0836,776390.0
2022-06-28 10:40:00,28.21,28.52,28.16,28.49,514224.0,28.0836,28.3922,28.0339,28.3624,514224.0
2022-06-28 10:50:00,28.49,28.87,28.43,28.87,502390.0,28.3624,28.7407,28.3026,28.7407,502390.0
2022-06-28 11:00:00,28.86,29.14,28.85,28.95,884908.0,28.7307,29.0095,28.7208,28.8203,884908.0
2022-06-28 11:10:00,28.95,29.07,28.73,28.8,481849.0,28.8203,28.9398,28.6013,28.671,481849.0
2022-06-28 11:20:00,28.8,29.01,28.71,28.86,416521.0,28.671,28.88,28.5814,28.7307,416521.0
2022-06-28 11:30:00,28.87,29.31,28.63,28.66,777214.0,28.7407,29.1787,28.5017,28.5316,777214.0
2022-06-28 11:40:00,28.66,28.78,28.51,28.51,523049.0,28.5316,28.6511,28.3823,28.3823,523049.0
2022-06-28 11:50:00,28.52,28.53,28.25,28.37,482668.0,28.3922,28.4022,28.1235,28.2429,482668.0
2022-06-28 12:00:00,28.38,28.5,28.1,28.25,524347.0,28.2529,28.3723,27.9741,28.1235,524347.0
2022-06-28 12:10:00,28.24,28.36,27.98,28.11,347831.0,28.1135,28.233,27.8547,27.9841,347831.0
2022-06-28 12:20:00,28.1,28.16,28.0,28.03,285929.0,27.9741,28.0339,27.8746,27.9044,285929.0
2022-06-28 12:30:00,28.03,28.09,27.91,28.05,355507.0,27.9044,27.9642,27.785,27.9243,355507.0
2022-06-28 12:40:00,28.06,28.13,27.96,27.98,311448.0,27.9343,28.004,27.8347,27.8547,311448.0
2022-06-28 12:50:00,27.97,28.01,27.51,27.53,329081.0,27.8447,27.8845,27.3868,27.4067,329081.0
2022-06-28 13:00:00,27.51,27.64,27.35,27.59,403167.0,27.3868,27.5162,27.2275,27.4664,403167.0
2022-06-28 13:10:00,27.59,27.78,27.51,27.61,255348.0,27.4664,27.6556,27.3868,27.4863,255348.0
2022-06-28 13:20:00,27.63,27.82,27.5,27.79,224489.0,27.5062,27.6954,27.3768,27.6655,224489.0
2022-06-28 13:30:00,27.81,27.88,27.56,27.61,163338.0,27.6854,27.7551,27.4365,27.4863,163338.0
2022-06-28 13:40:00,27.6,27.82,27.57,27.82,112156.0,27.4764,27.6954,27.4465,27.6954,112156.0
2022-06-28 13:50:00,27.83,27.84,27.7,27.8,123299.0,27.7053,27.7153,27.5759,27.6755,123299.0
2022-06-28 14:00:00,27.81,27.85,27.64,27.72,123849.0,27.6854,27.7252,27.5162,27.5958,123849.0
2022-06-28 14:10:00,27.71,27.89,27.7,27.86,174662.0,27.5859,27.7651,27.5759,27.7352,174662.0
2022-06-28 14:20:00,27.86,27.9,27.59,27.59,181847.0,27.7352,27.775,27.4664,27.4664,181847.0
2022-06-28 14:30:00,27.58,27.61,27.45,27.48,171596.0,27.4565,27.4863,27.327,27.3569,171596.0
2022-06-28 14:40:00,27.48,27.73,27.47,27.72,117465.0,27.3569,27.6058,27.3469,27.5958,117465.0
2022-06-28 14:50:00,27.74,27.75,27.53,27.55,125326.0,27.6157,27.6257,27.4067,27.4266,125326.0
2022-06-28 15:00:00,27.55,27.63,27.53,27.54,127982.0,27.4266,27.5062,27.4067,27.4166,127982.0
2022-06-28 15:10:00,27.54,27.8,27.44,27.79,258368.0,27.4166,27.6755,27.3171,27.6655,258368.0
2022-06-28 15:20:00,27.79,27.82,27.6,27.67,315588.0,27.6655,27.6954,27.4764,27.546,315588.0
2022-06-28 15:30:00,27.67,27.69,27.52,27.57,292424.0,27.546,27.566,27.3967,27.4465,292424.0
2022-06-28 15:40:00,27.57,27.62,27.44,27.47,351490.0,27.4465,27.4963,27.3171,27.3469,351490.0
2022-06-28 15:50:00,27.47,27.53,27.17,27.21,1218287.0,27.3469,27.4067,27.0483,27.0881,1218287.0
2022-06-29 09:30:00,28.08,29.04,28.02,28.38,1531037.0,27.9542,28.9099,27.8945,28.2529,1531037.0
2022-06-29 09:40:00,28.38,28.5,28.04,28.38,728893.0,28.2529,28.3723,27.9144,28.2529,728893.0
2022-06-29 09:50:00,28.39,28.48,27.9,27.96,661175.0,28.2628,28.3524,27.775,27.8347,661175.0
2022-06-29 10:00:00,27.96,28.28,27.92,28.18,457163.0,27.8347,28.1533,27.7949,28.0538,457163.0
2022-06-29 10:10:00,28.18,28.26,27.97,28.0,354966.0,28.0538,28.1334,27.8447,27.8746,354966.0
2022-06-29 10:20:00,27.99,28.13,27.92,27.98,196755.0,27.8646,28.004,27.7949,27.8547,196755.0
2022-06-29 10:30:00,27.99,28.07,27.88,27.98,221364.0,27.8646,27.9443,27.7551,27.8547,221364.0
2022-06-29 10:40:00,27.98,28.08,27.81,27.88,275907.0,27.8547,27.9542,27.6854,27.7551,275907.0
2022-06-29 10:50:00,27.88,27.99,27.85,27.9,162873.0,27.7551,27.8646,27.7252,27.775,162873.0
2022-06-29 11:00:00,27.9,28.0,27.62,27.64,359497.0,27.775,27.8746,27.4963,27.5162,359497.0
2022-06-29 11:10:00,27.64,27.67,27.28,27.29,391736.0,27.5162,27.546,27.1578,27.1678,391736.0
2022-06-29 11:20:00,27.29,27.37,26.84,26.98,494731.0,27.1678,27.2474,26.7198,26.8591,494731.0
2022-06-29 11:30:00,26.96,27.21,26.83,27.1,424915.0,26.8392,27.0881,26.7098,26.9786,424915.0
2022-06-29 11:40:00,27.1,27.38,27.08,27.11,310780.0,26.9786,27.2573,26.9587,26.9886,310780.0
2022-06-29 11:50:00,27.1,27.57,27.04,27.55,240213.0,26.9786,27.4465,26.9189,27.4266,240213.0
2022-06-29 12:00:00,27.56,27.79,27.41,27.67,229541.0,27.4365,27.6655,27.2872,27.546,229541.0
2022-06-29 12:10:00,27.69,27.71,27.52,27.68,96552.0,27.566,27.5859,27.3967,27.556,96552.0
2022-06-29 12:20:00,27.69,27.82,27.61,27.65,149524.0,27.566,27.6954,27.4863,27.5261,149524.0
2022-06-29 12:30:00,27.66,27.89,27.6,27.8,274915.0,27.5361,27.7651,27.4764,27.6755,274915.0
2022-06-29 12:40:00,27.8,27.92,27.8,27.88,187238.0,27.6755,27.7949,27.6755,27.7551,187238.0
2022-06-29 12:50:00,27.87,27.96,27.79,27.92,176809.0,27.7452,27.8347,27.6655,27.7949,176809.0
2022-06-29 13:00:00,27.92,28.01,27.91,27.96,196176.0,27.7949,27.8845,27.785,27.8347,196176.0
2022-06-29 13:10:00,27.98,28.0,27.78,27.87,149359.0,27.8547,27.8746,27.6556,27.7452,149359.0
2022-06-29 13:20:00,27.86,27.97,27.83,27.94,97221.0,27.7352,27.8447,27.7053,27.8148,97221.0
2022-06-29 13:30:00,27.95,28.0,27.94,27.97,73999.0,27.8248,27.8746,27.8148,27.8447,73999.0
2022-06-29 13:40:00,27.97,28.0,27.89,27.96,59905.0,27.8447,27.8746,27.7651,27.8347,59905.0
2022-06-29 13:50:00,27.96,28.0,27.93,28.0,96928.0,27.8347,27.8746,27.8049,27.8746,96928.0
2022-06-29 14:00:00,28.0,28.01,27.92,27.95,143546.0,27.8746,27.8845,27.7949,27.8248,143546.0
2022-06-29 14:10:00,27.95,28.0,27.94,27.97,58549.0,27.8248,27.8746,27.8148,27.8447,58549.0
2022-06-29 14:20:00,27.96,27.96,27.87,27.91,68851.0,27.8347,27.8347,27.7452,27.785,68851.0
2022-06-29 14:30:00,27.9,27.91,27.8,27.87,94470.0,27.775,27.785,27.6755,27.7452,94470.0
2022-06-29 14:40:00,27.87,27.9,27.83,27.88,72301.0,27.7452,27.775,27.7053,27.7551,72301.0
2022-06-29 14:50:00,27.88,27.91,27.86,27.89,99872.0,27.7551,27.785,27.7352,27.7651,99872.0
2022-06-29 15:00:00,27.9,27.91,27.84,27.86,90713.0,27.775,27.785,27.7153,27.7352,90713.0
2022-06-29 15:10:00,27.85,27.91,27.78,27.82,134397.0,27.7252,27.785,27.6556,27.6954,134397.0
2022-06-29 15:20:00,27.82,27.92,27.81,27.89,136042.0,27.6954,27.7949,27.6854,27.7651,136042.0
2022-06-29 15:30:00,27.89,27.89,27.81,27.85,128472.0,27.7651,27.7651,27.6854,27.7252,128472.0
2022-06-29 15:40:00,27.84,27.95,27.79,27.94,194672.0,27.7153,27.8248,27.6655,27.8148,194672.0
2022-06-29 15:50:00,27.95,28.01,27.88,27.9,770572.0,27.8248,27.8845,27.7551,27.775,770572.0
2022-06-30 09:30:00,27.22,27.22,26.65,26.69,663675.0,27.0981,27.0981,26.5306,26.5704,663675.0
2022-06-30 09:40:00,26.68,26.78,26.39,26.52,378421.0,26.5605,26.66,26.2718,26.4012,378421.0
2022-06-30 09:50:00,26.53,26.59,26.24,26.44,197658.0,26.4112,26.4709,26.1225,26.3216,197658.0
2022-06-30 10:00:00,26.42,26.6,26.35,26.57,172180.0,26.3016,26.4808,26.232,26.451,172180.0
2022-06-30 10:10:00,26.57,26.7,26.52,26.66,186008.0,26.451,26.5804,26.4012,26.5406,186008.0
2022-06-30 10:20:00,26.64,26.71,26.58,26.62,211899.0,26.5207,26.5903,26.4609,26.5008,211899.0
2022-06-30 10:30:00,26.62,26.8,26.59,26.62,189045.0,26.5008,26.6799,26.4709,26.5008,189045.0
2022-06-30 10:40:00,26.61,26.64,26.45,26.56,143785.0,26.4908,26.5207,26.3315,26.441,143785.0
2022-06-30 10:50:00,26.55,26.8,26.55,26.74,207704.0,26.4311,26.6799,26.4311,26.6202,207704.0
2022-06-30 11:00:00,26.74,26.94,26.72,26.89,281364.0,26.6202,26.8193,26.6003,26.7695,281364.0
2022-06-30 11:10:00,26.9,27.1,26.9,27.02,318929.0,26.7795,26.9786,26.7795,26.899,318929.0
2022-06-30 11:20:00,27.02,27.2,27.01,27.11,146978.0,26.899,27.0782,26.889,26.9886,146978.0
2022-06-30 11:30:00,27.12,27.14,26.98,27.1,179410.0,26.9985,27.0184,26.8591,26.9786,179410.0
2022-06-30 11:40:00,27.09,27.29,27.07,27.21,157766.0,26.9686,27.1678,26.9487,27.0881,157766.0
2022-06-30 11:50:00,27.21,27.42,27.16,27.33,259331.0,27.0881,27.2972,27.0383,27.2076,259331.0
2022-06-30 12:00:00,27.33,27.33,27.03,27.1,100552.0,27.2076,27.2076,26.9089,26.9786,100552.0
2022-06-30 12:10:00,27.1,27.23,27.05,27.22,128694.0,26.9786,27.108,26.9288,27.0981,128694.0
2022-06-30 12:20:00,27.22,27.36,27.22,27.28,229961.0,27.0981,27.2374,27.0981,27.1578,229961.0
2022-06-30 12:30:00,27.29,27.4,27.28,27.3,175440.0,27.1678,27.2773,27.1578,27.1777,175440.0
2022-06-30 12:40:00,27.3,27.31,27.2,27.25,81295.0,27.1777,27.1877,27.0782,27.1279,81295.0
2022-06-30 12:50:00,27.26,27.3,27.2,27.27,99139.0,27.1379,27.1777,27.0782,27.1478,99139.0
2022-06-30 13:00:00,27.27,27.35,27.24,27.31,90124.0,27.1478,27.2275,27.118,27.1877,90124.0
2022-06-30 13:10:00,27.31,27.31,27.17,27.25,72163.0,27.1877,27.1877,27.0483,27.1279,72163.0
2022-06-30 13:20:00,27.26,27.38,27.25,27.33,49531.0,27.1379,27.2573,27.1279,27.2076,49531.0
2022-06-30 13:30:00,27.33,27.37,27.24,27.33,59852.0,27.2076,27.2474,27.118,27.2076,59852.0
2022-06-30 13:40:00,27.34,27.39,27.24,27.37,83997.0,27.2175,27.2673,27.118,27.2474,83997.0
2022-06-30 13:50:00,27.37,27.47,27.29,27.34,74520.0,27.2474,27.3469,27.1678,27.2175,74520.0
2022-06-30 14:00:00,27.34,27.37,27.29,27.32,69053.0,27.2175,27.2474,27.1678,27.1976,69053.0
2022-06-30 14:10:00,27.32,27.35,27.29,27.32,53125.0,27.1976,27.2275,27.1678,27.1976,53125.0
2022-06-30 14:20:00,27.33,27.35,27.22,27.33,69583.0,27.2076,27.2275,27.0981,27.2076,69583.0
2022-06-30 14:30:00,27.32,27.33,27.24,27.28,155464.0,27.1976,27.2076,27.118,27.1578,155464.0
2022-06-30 14:40:00,27.28,27.31,27.13,27.19,78071.0,27.1578,27.1877,27.0085,27.0682,78071.0
2022-06-30 14:50:00,27.19,27.19,27.09,27.14,68797.0,27.0682,27.0682,26.9686,27.0184,68797.0
2022-06-30 15:00:00,27.14,27.19,27.11,27.13,108699.0,27.0184,27.0682,26.9886,27.0085,108699.0
2022-06-30 15:10:00,27.13,27.2,27.08,27.13,70967.0,27.0085,27.0782,26.9587,27.0085,70967.0
2022-06-30 15:20:00,27.13,27.27,27.11,27.27,116775.0,27.0085,27.1478,26.9886,27.1478,116775.0
2022-06-30 15:30:00,27.27,27.34,27.23,27.3,256888.0,27.1478,27.2175,27.108,27.1777,256888.0
2022-06-30 15:40:00,27.29,27.46,27.25,27.45,387247.0,27.1678,27.337,27.1279,27.327,387247.0
2022-06-30 15:50:00,27.44,27.48,27.31,27.47,629877.0,27.3171,27.3569,27.1877,27.3469,629877.0
2022-07-01 09:30:00,27.08,27.44,26.84,27.29,373323.0,26.9587,27.3171,26.7198,27.1678,373323.0
2022-07-01 09:40:00,27.29,27.43,27.23,27.38,274740.0,27.1678,27.3071,27.108,27.2573,274740.0
2022-07-01 09:50:00,27.37,27.41,27.2,27.22,145875.0,27.2474,27.2872,27.0782,27.0981,145875.0
2022-07-01 10:00:00,27.23,27.41,27.07,27.41,209489.0,27.108,27.2872,26.9487,27.2872,209489.0
2022-07-01 10:10:00,27.42,27.46,27.27,27.43,141482.0,27.2972,27.337,27.1478,27.3071,141482.0
2022-07-01 10:20:00,27.43,27.49,27.06,27.09,119907.0,27.3071,27.3669,26.9388,26.9686,119907.0
2022-07-01 10:30:00,27.06,27.18,26.98,27.04,91481.0,26.9388,27.0582,26.8591,26.9189,91481.0
2022-07-01 10:40:00,27.05,27.09,26.96,27.0,221211.0,26.9288,26.9686,26.8392,26.8791,221211.0
2022-07-01 10:50:00,26.99,27.16,26.96,27.05,133103.0,26.8691,27.0383,26.8392,26.9288,133103.0
2022-07-01 11:00:00,27.04,27.33,27.02,27.31,100320.0,26.9189,27.2076,26.899,27.1877,100320.0
2022-07-01 11:10:00,27.3,27.35,27.21,27.22,45587.0,27.1777,27.2275,27.0881,27.0981,45587.0
2022-07-01 11:20:00,27.21,27.28,27.1,27.11,51784.0,27.0881,27.1578,26.9786,26.9886,51784.0
2022-07-01 11:30:00,27.12,27.18,27.1,27.12,36002.0,26.9985,27.0582,26.9786,26.9985,36002.0
2022-07-01 11:40:00,27.11,27.29,27.1,27.28,50770.0,26.9886,27.1678,26.9786,27.1578,50770.0
2022-07-01 11:50:00,27.29,27.36,27.2,27.36,68081.0,27.1678,27.2374,27.0782,27.2374,68081.0
2022-07-01 12:00:00,27.35,27.39,27.26,27.33,42229.0,27.2275,27.2673,27.1379,27.2076,42229.0
2022-07-01 12:10:00,27.33,27.37,27.3,27.37,25116.0,27.2076,27.2474,27.1777,27.2474,25116.0
2022-07-01 12:20:00,27.37,27.53,27.35,27.53,124881.0,27.2474,27.4067,27.2275,27.4067,124881.0
2022-07-01 12:30:00,27.52,27.53,27.44,27.45,75782.0,27.3967,27.4067,27.3171,27.327,75782.0
2022-07-01 12:40:00,27.45,27.54,27.39,27.49,74212.0,27.327,27.4166,27.2673,27.3669,74212.0
2022-07-01 12:50:00,27.47,27.5,27.38,27.39,31731.0,27.3469,27.3768,27.2573,27.2673,31731.0
2022-07-01 13:00:00,27.38,27.39,27.27,27.36,29336.0,27.2573,27.2673,27.1478,27.2374,29336.0
2022-07-01 13:10:00,27.37,27.52,27.36,27.49,35572.0,27.2474,27.3967,27.2374,27.3669,35572.0
2022-07-01 13:20:00,27.49,27.51,27.44,27.51,22038.0,27.3669,27.3868,27.3171,27.3868,22038.0
2022-07-01 13:30:00,27.51,27.62,27.5,27.57,34717.0,27.3868,27.4963,27.3768,27.4465,34717.0
2022-07-01 13:40:00,27.56,27.57,27.48,27.51,23607.0,27.4365,27.4465,27.3569,27.3868,23607.0
2022-07-01 13:50:00,27.51,27.53,27.48,27.52,43898.0,27.3868,27.4067,27.3569,27.3967,43898.0
2022-07-01 14:00:00,27.52,27.55,27.49,27.52,27230.0,27.3967,27.4266,27.3669,27.3967,27230.0
2022-07-01 14:10:00,27.51,27.64,27.49,27.62,41140.0,27.3868,27.5162,27.3669,27.4963,41140.0
2022-07-01 14:20:00,27.63,27.75,27.61,27.69,38212.0,27.5062,27.6257,27.4863,27.566,38212.0
2022-07-01 14:30:00,27.69,27.72,27.64,27.66,48984.0,27.566,27.5958,27.5162,27.5361,48984.0
2022-07-01 14:40:00,27.66,27.74,27.66,27.71,24458.0,27.5361,27.6157,27.5361,27.5859,24458.0
2022-07-01 14:50:00,27.71,27.72,27.62,27.65,24994.0,27.5859,27.5958,27.4963,27.5261,24994.0
2022-07-01 15:00:00,27.65,27.67,27.54,27.61,153065.0,27.5261,27.546,27.4166,27.4863,153065.0
2022-07-01 15:10:00,27.61,27.65,27.59,27.61,101648.0,27.4863,27.5261,27.4664,27.4863,101648.0
2022-07-01 15:20:00,27.61,27.63,27.55,27.58,110009.0,27.4863,27.5062,27.4266,27.4565,110009.0
2022-07-01 15:30:00,27.58,27.72,27.57,27.7,146478.0,27.4565,27.5958,27.4465,27.5759,146478.0
2022-07-01 15:40:00,27.7,27.8,27.69,27.79,189282.0,27.5759,27.6755,27.566,27.6655,189282.0
2022-07-01 15:50:00,27.79,27.81,27.7,27.8,462886.0,27.6655,27.6854,27.5759,27.6755,462886.0
2022-07-05 09:30:00,26.71,26.87,26.25,26.31,637842.0,26.5903,26.7496,26.1324,26.1921,637842.0
2022-07-05 09:40:00,26.33,26.38,26.1,26.22,290666.0,26.2121,26.2618,25.9831,26.1025,290666.0
2022-07-05 09:50:00,26.22,26.25,25.92,26.05,271804.0,26.1025,26.1324,25.8039,25.9333,271804.0
2022-07-05 10:00:00,26.04,26.45,25.96,26.35,121406.0,25.9234,26.3315,25.8437,26.232,121406.0
2022-07-05 10:10:00,26.35,26.5,26.33,26.35,131467.0,26.232,26.3813,26.2121,26.232,131467.0
2022-07-05 10:20:00,26.34,26.36,26.25,26.3,133103.0,26.222,26.2419,26.1324,26.1822,133103.0
2022-07-05 10:30:00,26.29,26.44,26.21,26.4,486072.0,26.1722,26.3216,26.0926,26.2817,486072.0
2022-07-05 10:40:00,26.41,26.49,26.24,26.3,605545.0,26.2917,26.3713,26.1225,26.1822,605545.0
2022-07-05 10:50:00,26.3,26.3,26.14,26.19,88923.0,26.1822,26.1822,26.0229,26.0727,88923.0
2022-07-05 11:00:00,26.19,26.2,26.11,26.14,76276.0,26.0727,26.0826,25.993,26.0229,76276.0
2022-07-05 11:10:00,26.14,26.21,26.04,26.09,78483.0,26.0229,26.0926,25.9234,25.9731,78483.0
2022-07-05 11:20:00,26.1,26.14,26.03,26.05,51316.0,25.9831,26.0229,25.9134,25.9333,51316.0
2022-07-05 11:30:00,26.05,26.07,25.93,25.93,115550.0,25.9333,25.9532,25.8138,25.8138,115550.0
2022-07-05 11:40:00,25.94,26.14,25.92,26.07,67977.0,25.8238,26.0229,25.8039,25.9532,67977.0
2022-07-05 11:50:00,26.07,26.16,26.02,26.04,46822.0,25.9532,26.0428,25.9034,25.9234,46822.0
2022-07-05 12:00:00,26.04,26.05,25.88,25.97,64837.0,25.9234,25.9333,25.7641,25.8537,64837.0
2022-07-05 12:10:00,25.96,26.04,25.92,26.03,51678.0,25.8437,25.9234,25.8039,25.9134,51678.0
2022-07-05 12:20:00,26.03,26.17,25.97,25.97,121632.0,25.9134,26.0528,25.8537,25.8537,121632.0
2022-07-05 12:30:00,25.98,25.98,25.9,25.94,50205.0,25.8636,25.8636,25.784,25.8238,50205.0
2022-07-05 12:40:00,25.94,25.95,25.78,25.83,92965.0,25.8238,25.8338,25.6645,25.7143,92965.0
2022-07-05 12:50:00,25.83,25.83,25.68,25.71,137173.0,25.7143,25.7143,25.565,25.5948,137173.0
2022-07-05 13:00:00,25.74,25.78,25.67,25.73,57112.0,25.6247,25.6645,25.555,25.6147,57112.0
2022-07-05 13:10:00,25.73,25.84,25.72,25.79,91696.0,25.6147,25.7242,25.6048,25.6745,91696.0
2022-07-05 13:20:00,25.79,25.87,25.75,25.84,67847.0,25.6745,25.7541,25.6346,25.7242,67847.0
2022-07-05 13:30:00,25.85,25.91,25.82,25.88,133751.0,25.7342,25.7939,25.7043,25.7641,133751.0
2022-07-05 13:40:00,25.88,25.89,25.7,25.73,83473.0,25.7641,25.774,25.5849,25.6147,83473.0
2022-07-05 13:50:00,25.74,25.83,25.73,25.79,30636.0,25.6247,25.7143,25.6147,25.6745,30636.0
2022-07-05 14:00:00,25.8,25.8,25.72,25.75,37488.0,25.6844,25.6844,25.6048,25.6346,37488.0
2022-07-05 14:10:00,25.75,25.78,25.61,25.72,149550.0,25.6346,25.6645,25.4953,25.6048,149550.0
2022-07-05 14:20:00,25.71,25.81,25.71,25.75,81471.0,25.5948,25.6944,25.5948,25.6346,81471.0
2022-07-05 14:30:00,25.75,25.96,25.74,25.95,100998.0,25.6346,25.8437,25.6247,25.8338,100998.0
2022-07-05 14:40:00,25.94,26.07,25.92,25.95,117240.0,25.8238,25.9532,25.8039,25.8338,117240.0
2022-07-05 14:50:00,25.95,26.03,25.93,25.98,46864.0,25.8338,25.9134,25.8138,25.8636,46864.0
2022-07-05 15:00:00,25.96,26.03,25.93,26.0,75218.0,25.8437,25.9134,25.8138,25.8835,75218.0
2022-07-05 15:10:00,26.0,26.06,25.94,25.96,118070.0,25.8835,25.9433,25.8238,25.8437,118070.0
2022-07-05 15:20:00,25.96,26.09,25.96,26.05,115002.0,25.8437,25.9731,25.8437,25.9333,115002.0
2022-07-05 15:30:00,26.04,26.1,26.02,26.04,172007.0,25.9234,25.9831,25.9034,25.9234,172007.0
2022-07-05 15:40:00,26.04,26.11,26.02,26.05,268099.0,25.9234,25.993,25.9034,25.9333,268099.0
2022-07-05 15:50:00,26.04,26.1,25.94,26.0,827200.0,25.9234,25.9831,25.8238,25.8835,827200.0
2022-07-06 09:30:00,26.06,26.06,25.29,25.38,408024.0,25.9433,25.9433,25.1767,25.2663,408024.0
2022-07-06 09:40:00,25.38,25.38,24.96,24.96,279194.0,25.2663,25.2663,24.8482,24.8482,279194.0
2022-07-06 09:50:00,24.98,25.09,24.87,25.08,184807.0,24.8681,24.9776,24.7586,24.9677,184807.0
2022-07-06 10:00:00,25.08,25.08,24.97,25.01,279880.0,24.9677,24.9677,24.8581,24.898,279880.0
2022-07-06 10:10:00,25.0,25.02,24.74,24.8,294928.0,24.888,24.9079,24.6292,24.6889,294928.0
2022-07-06 10:20:00,24.8,24.92,24.72,24.85,182718.0,24.6889,24.8084,24.6093,24.7387,182718.0
2022-07-06 10:30:00,24.85,24.89,24.75,24.84,184553.0,24.7387,24.7785,24.6391,24.7287,184553.0
2022-07-06 10:40:00,24.84,24.97,24.79,24.86,202264.0,24.7287,24.8581,24.679,24.7486,202264.0
2022-07-06 10:50:00,24.85,25.17,24.84,25.1,229424.0,24.7387,25.0572,24.7287,24.9876,229424.0
2022-07-06 11:00:00,25.1,25.11,24.93,24.96,157049.0,24.9876,24.9975,24.8183,24.8482,157049.0
2022-07-06 11:10:00,24.96,25.0,24.93,25.0,179449.0,24.8482,24.888,24.8183,24.888,179449.0
2022-07-06 11:20:00,25.0,25.0,24.67,24.71,199793.0,24.888,24.888,24.5595,24.5993,199793.0
2022-07-06 11:30:00,24.71,24.71,24.51,24.54,120966.0,24.5993,24.5993,24.4002,24.4301,120966.0
2022-07-06 11:40:00,24.55,24.64,24.5,24.51,102571.0,24.44,24.5296,24.3902,24.4002,102571.0
2022-07-06 11:50:00,24.51,24.57,24.47,24.57,101632.0,24.4002,24.4599,24.3604,24.4599,101632.0
2022-07-06 12:00:00,24.58,24.58,24.43,24.44,102563.0,24.4699,24.4699,24.3206,24.3305,102563.0
2022-07-06 12:10:00,24.44,24.7,24.44,24.7,124394.0,24.3305,24.5894,24.3305,24.5894,124394.0
2022-07-06 12:20:00,24.7,24.75,24.63,24.73,141297.0,24.5894,24.6391,24.5197,24.6192,141297.0
2022-07-06 12:30:00,24.73,24.74,24.66,24.71,71631.0,24.6192,24.6292,24.5495,24.5993,71631.0
2022-07-06 12:40:00,24.7,24.75,24.66,24.7,109145.0,24.5894,24.6391,24.5495,24.5894,109145.0
2022-07-06 12:50:00,24.7,24.79,24.63,24.77,103255.0,24.5894,24.679,24.5197,24.659,103255.0
2022-07-06 13:00:00,24.77,24.8,24.73,24.76,49624.0,24.659,24.6889,24.6192,24.6491,49624.0
2022-07-06 13:10:00,24.75,24.8,24.74,24.77,51479.0,24.6391,24.6889,24.6292,24.659,51479.0
2022-07-06 13:20:00,24.77,24.77,24.69,24.72,57434.0,24.659,24.659,24.5794,24.6093,57434.0
2022-07-06 13:30:00,24.72,24.74,24.66,24.66,49465.0,24.6093,24.6292,24.5495,24.5495,49465.0
2022-07-06 13:40:00,24.66,24.67,24.6,24.61,44221.0,24.5495,24.5595,24.4898,24.4998,44221.0
2022-07-06 13:50:00,24.61,24.67,24.59,24.64,69014.0,24.4998,24.5595,24.4798,24.5296,69014.0
2022-07-06 14:00:00,24.64,24.71,24.57,24.59,173487.0,24.5296,24.5993,24.4599,24.4798,173487.0
2022-07-06 14:10:00,24.58,24.63,24.52,24.59,146356.0,24.4699,24.5197,24.4102,24.4798,146356.0
2022-07-06 14:20:00,24.59,24.79,24.58,24.78,74368.0,24.4798,24.679,24.4699,24.669,74368.0
2022-07-06 14:30:00,24.78,24.85,24.72,24.76,133856.0,24.669,24.7387,24.6093,24.6491,133856.0
2022-07-06 14:40:00,24.76,24.85,24.76,24.84,94754.0,24.6491,24.7387,24.6491,24.7287,94754.0
2022-07-06 14:50:00,24.83,24.9,24.78,24.89,130254.0,24.7188,24.7885,24.669,24.7785,130254.0
2022-07-06 15:00:00,24.89,25.06,24.86,25.05,134072.0,24.7785,24.9477,24.7486,24.9378,134072.0
2022-07-06 15:10:00,25.05,25.13,24.98,25.02,91028.0,24.9378,25.0174,24.8681,24.9079,91028.0
2022-07-06 15:20:00,25.03,25.05,24.95,25.01,96726.0,24.9179,24.9378,24.8382,24.898,96726.0
2022-07-06 15:30:00,25.01,25.05,24.99,25.05,191412.0,24.898,24.9378,24.8781,24.9378,191412.0
2022-07-06 15:40:00,25.05,25.05,24.94,24.98,194158.0,24.9378,24.9378,24.8283,24.8681,194158.0
2022-07-06 15:50:00,24.98,25.0,24.88,24.92,711879.0,24.8681,24.888,24.7685,24.8084,711879.0
2022-07-07 09:30:00,25.53,26.17,25.4,26.16,608047.0,25.4156,26.0528,25.2862,26.0428,608047.0
2022-07-07 09:40:00,26.17,26.53,26.12,26.43,308087.0,26.0528,26.4112,26.003,26.3116,308087.0
2022-07-07 09:50:00,26.43,26.5,26.28,26.4,190510.0,26.3116,26.3813,26.1623,26.2817,190510.0
2022-07-07 10:00:00,26.4,26.45,26.28,26.45,179395.0,26.2817,26.3315,26.1623,26.3315,179395.0
2022-07-07 10:10:00,26.45,26.55,26.43,26.48,146527.0,26.3315,26.4311,26.3116,26.3614,146527.0
2022-07-07 10:20:00,26.48,26.52,26.37,26.52,117893.0,26.3614,26.4012,26.2519,26.4012,117893.0
2022-07-07 10:30:00,26.51,26.52,26.36,26.42,94496.0,26.3912,26.4012,26.2419,26.3016,94496.0
2022-07-07 10:40:00,26.42,26.49,26.4,26.47,107310.0,26.3016,26.3713,26.2817,26.3514,107310.0
2022-07-07 10:50:00,26.47,26.49,26.37,26.37,153541.0,26.3514,26.3713,26.2519,26.2519,153541.0
2022-07-07 11:00:00,26.38,26.45,26.3,26.3,116833.0,26.2618,26.3315,26.1822,26.1822,116833.0
2022-07-07 11:10:00,26.3,26.33,26.28,26.3,193374.0,26.1822,26.2121,26.1623,26.1822,193374.0
2022-07-07 11:20:00,26.29,26.32,26.23,26.25,158935.0,26.1722,26.2021,26.1125,26.1324,158935.0
2022-07-07 11:30:00,26.24,26.24,26.04,26.1,94656.0,26.1225,26.1225,25.9234,25.9831,94656.0
2022-07-07 11:40:00,26.1,26.29,26.05,26.24,113155.0,25.9831,26.1722,25.9333,26.1225,113155.0
2022-07-07 11:50:00,26.25,26.28,26.16,26.26,81626.0,26.1324,26.1623,26.0428,26.1424,81626.0
2022-07-07 12:00:00,26.26,26.34,26.21,26.33,100729.0,26.1424,26.222,26.0926,26.2121,100729.0
2022-07-07 12:10:00,26.33,26.36,26.23,26.35,126600.0,26.2121,26.2419,26.1125,26.232,126600.0
2022-07-07 12:20:00,26.36,26.36,26.24,26.26,109911.0,26.2419,26.2419,26.1225,26.1424,109911.0
2022-07-07 12:30:00,26.26,26.33,26.21,26.33,80198.0,26.1424,26.2121,26.0926,26.2121,80198.0
2022-07-07 12:40:00,26.33,26.36,26.23,26.24,87528.0,26.2121,26.2419,26.1125,26.1225,87528.0
2022-07-07 12:50:00,26.25,26.4,26.24,26.35,92241.0,26.1324,26.2817,26.1225,26.232,92241.0
2022-07-07 13:00:00,26.35,26.47,26.35,26.46,102976.0,26.232,26.3514,26.232,26.3415,102976.0
2022-07-07 13:10:00,26.46,26.47,26.39,26.4,192942.0,26.3415,26.3514,26.2718,26.2817,192942.0
2022-07-07 13:20:00,26.41,26.45,26.4,26.43,72638.0,26.2917,26.3315,26.2817,26.3116,72638.0
2022-07-07 13:30:00,26.42,26.5,26.42,26.5,53983.0,26.3016,26.3813,26.3016,26.3813,53983.0
2022-07-07 13:40:00,26.49,26.54,26.48,26.53,94463.0,26.3713,26.4211,26.3614,26.4112,94463.0
2022-07-07 13:50:00,26.54,26.59,26.52,26.58,71154.0,26.4211,26.4709,26.4012,26.4609,71154.0
2022-07-07 14:00:00,26.58,26.59,26.49,26.5,70362.0,26.4609,26.4709,26.3713,26.3813,70362.0
2022-07-07 14:10:00,26.5,26.52,26.46,26.46,74649.0,26.3813,26.4012,26.3415,26.3415,74649.0
2022-07-07 14:20:00,26.47,26.48,26.4,26.44,68570.0,26.3514,26.3614,26.2817,26.3216,68570.0
2022-07-07 14:30:00,26.45,26.54,26.45,26.49,79941.0,26.3315,26.4211,26.3315,26.3713,79941.0
2022-07-07 14:40:00,26.49,26.56,26.47,26.55,97038.0,26.3713,26.441,26.3514,26.4311,97038.0
2022-07-07 14:50:00,26.55,26.61,26.54,26.6,103309.0,26.4311,26.4908,26.4211,26.4808,103309.0
2022-07-07 15:00:00,26.6,26.74,26.6,26.71,186154.0,26.4808,26.6202,26.4808,26.5903,186154.0
2022-07-07 15:10:00,26.71,26.77,26.69,26.76,114530.0,26.5903,26.6501,26.5704,26.6401,114530.0
2022-07-07 15:20:00,26.76,26.78,26.67,26.7,132248.0,26.6401,26.66,26.5505,26.5804,132248.0
2022-07-07 15:30:00,26.7,26.75,26.66,26.66,190891.0,26.5804,26.6302,26.5406,26.5406,190891.0
2022-07-07 15:40:00,26.66,26.66,26.55,26.64,309539.0,26.5406,26.5406,26.4311,26.5207,309539.0
2022-07-07 15:50:00,26.63,26.67,26.58,26.62,734420.0,26.5107,26.5505,26.4609,26.5008,734420.0
2022-07-08 09:30:00,26.36,26.46,25.65,25.79,344436.0,26.2419,26.3415,25.5351,25.6745,344436.0
2022-07-08 09:40:00,25.77,25.9,25.73,25.89,204024.0,25.6546,25.784,25.6147,25.774,204024.0
2022-07-08 09:50:00,25.9,26.03,25.73,25.95,196843.0,25.784,25.9134,25.6147,25.8338,196843.0
2022-07-08 10:00:00,25.94,26.02,25.87,26.0,174551.0,25.8238,25.9034,25.7541,25.8835,174551.0
2022-07-08 10:10:00,25.99,26.31,25.95,26.31,173217.0,25.8736,26.1921,25.8338,26.1921,173217.0
2022-07-08 10:20:00,26.31,26.49,26.27,26.38,114612.0,26.1921,26.3713,26.1523,26.2618,114612.0
2022-07-08 10:30:00,26.39,26.62,26.35,26.62,82783.0,26.2718,26.5008,26.232,26.5008,82783.0
2022-07-08 10:40:00,26.63,26.69,26.55,26.55,115530.0,26.5107,26.5704,26.4311,26.4311,115530.0
2022-07-08 10:50:00,26.54,26.56,26.39,26.48,53685.0,26.4211,26.441,26.2718,26.3614,53685.0
2022-07-08 11:00:00,26.49,26.51,26.34,26.44,53157.0,26.3713,26.3912,26.222,26.3216,53157.0
2022-07-08 11:10:00,26.44,26.45,26.32,26.37,62010.0,26.3216,26.3315,26.2021,26.2519,62010.0
2022-07-08 11:20:00,26.37,26.49,26.37,26.43,44994.0,26.2519,26.3713,26.2519,26.3116,44994.0
2022-07-08 11:30:00,26.42,26.44,26.22,26.29,79448.0,26.3016,26.3216,26.1025,26.1722,79448.0
2022-07-08 11:40:00,26.28,26.28,26.2,26.24,58156.0,26.1623,26.1623,26.0826,26.1225,58156.0
2022-07-08 11:50:00,26.23,26.38,26.22,26.35,40110.0,26.1125,26.2618,26.1025,26.232,40110.0
2022-07-08 12:00:00,26.35,26.35,26.22,26.22,36045.0,26.232,26.232,26.1025,26.1025,36045.0
2022-07-08 12:10:00,26.21,26.23,26.16,26.22,21149.0,26.0926,26.1125,26.0428,26.1025,21149.0
2022-07-08 12:20:00,26.23,26.23,26.04,26.04,43843.0,26.1125,26.1125,25.9234,25.9234,43843.0
2022-07-08 12:30:00,26.04,26.08,25.99,26.03,45981.0,25.9234,25.9632,25.8736,25.9134,45981.0
2022-07-08 12:40:00,26.03,26.13,26.03,26.13,34072.0,25.9134,26.0129,25.9134,26.0129,34072.0
2022-07-08 12:50:00,26.12,26.12,26.08,26.09,27622.0,26.003,26.003,25.9632,25.9731,27622.0
2022-07-08 13:00:00,26.09,26.11,25.98,26.11,34152.0,25.9731,25.993,25.8636,25.993,34152.0
2022-07-08 13:10:00,26.1,26.1,25.99,26.03,44727.0,25.9831,25.9831,25.8736,25.9134,44727.0
2022-07-08 13:20:00,26.03,26.12,26.0,26.11,61708.0,25.9134,26.003,25.8835,25.993,61708.0
2022-07-08 13:30:00,26.12,26.13,26.06,26.12,32402.0,26.003,26.0129,25.9433,26.003,32402.0
2022-07-08 13:40:00,26.11,26.18,26.09,26.14,36038.0,25.993,26.0627,25.9731,26.0229,36038.0
2022-07-08 13:50:00,26.14,26.15,26.09,26.12,31630.0,26.0229,26.0329,25.9731,26.003,31630.0
2022-07-08 14:00:00,26.12,26.17,26.08,26.14,38064.0,26.003,26.0528,25.9632,26.0229,38064.0
2022-07-08 14:10:00,26.14,26.2,26.13,26.16,35242.0,26.0229,26.0826,26.0129,26.0428,35242.0
2022-07-08 14:20:00,26.15,26.23,26.13,26.22,43941.0,26.0329,26.1125,26.0129,26.1025,43941.0
2022-07-08 14:30:00,26.21,26.32,26.2,26.23,38731.0,26.0926,26.2021,26.0826,26.1125,38731.0
2022-07-08 14:40:00,26.23,26.25,26.14,26.14,60989.0,26.1125,26.1324,26.0229,26.0229,60989.0
2022-07-08 14:50:00,26.14,26.21,26.14,26.2,27801.0,26.0229,26.0926,26.0229,26.0826,27801.0
2022-07-08 15:00:00,26.19,26.19,26.13,26.14,44901.0,26.0727,26.0727,26.0129,26.0229,44901.0
2022-07-08 15:10:00,26.14,26.31,26.14,26.3,86786.0,26.0229,26.1921,26.0229,26.1822,86786.0
2022-07-08 15:20:00,26.31,26.32,26.26,26.3,76010.0,26.1921,26.2021,26.1424,26.1822,76010.0
2022-07-08 15:30:00,26.3,26.34,26.24,26.26,132572.0,26.1822,26.222,26.1225,26.1424,132572.0
2022-07-08 15:40:00,26.26,26.27,26.12,26.14,129166.0,26.1424,26.1523,26.003,26.0229,129166.0
2022-07-08 15:50:00,26.14,26.2,26.12,26.15,340699.0,26.0229,26.0826,26.003,26.0329,340699.0
2022-07-11 09:30:00,24.67,24.85,23.87,24.0,517423.0,24.5595,24.7387,23.7631,23.8925,517423.0
2022-07-11 09:40:00,24.01,24.22,23.97,24.21,292873.0,23.9024,24.1115,23.8626,24.1015,292873.0
2022-07-11 09:50:00,24.2,24.44,24.01,24.42,277159.0,24.0916,24.3305,23.9024,24.3106,277159.0
2022-07-11 10:00:00,24.42,24.44,24.2,24.39,192126.0,24.3106,24.3305,24.0916,24.2807,192126.0
2022-07-11 10:10:00,24.4,24.45,24.3,24.3,156289.0,24.2907,24.3405,24.1911,24.1911,156289.0
2022-07-11 10:20:00,24.31,24.39,24.15,24.21,119837.0,24.2011,24.2807,24.0418,24.1015,119837.0
2022-07-11 10:30:00,24.21,24.4,24.2,24.4,131018.0,24.1015,24.2907,24.0916,24.2907,131018.0
2022-07-11 10:40:00,24.4,24.45,24.32,24.4,127344.0,24.2907,24.3405,24.2111,24.2907,127344.0
2022-07-11 10:50:00,24.4,24.45,24.3,24.32,106308.0,24.2907,24.3405,24.1911,24.2111,106308.0
2022-07-11 11:00:00,24.32,24.42,24.32,24.41,135874.0,24.2111,24.3106,24.2111,24.3007,135874.0
2022-07-11 11:10:00,24.41,24.43,24.32,24.33,118373.0,24.3007,24.3206,24.2111,24.221,118373.0
2022-07-11 11:20:00,24.34,24.47,24.29,24.47,79122.0,24.231,24.3604,24.1812,24.3604,79122.0
2022-07-11 11:30:00,24.47,24.48,24.39,24.43,99719.0,24.3604,24.3703,24.2807,24.3206,99719.0
2022-07-11 11:40:00,24.42,24.47,24.36,24.44,186312.0,24.3106,24.3604,24.2509,24.3305,186312.0
2022-07-11 11:50:00,24.44,24.45,24.38,24.42,73205.0,24.3305,24.3405,24.2708,24.3106,73205.0
2022-07-11 12:00:00,24.42,24.44,24.34,24.37,66213.0,24.3106,24.3305,24.231,24.2608,66213.0
2022-07-11 12:10:00,24.37,24.51,24.36,24.44,168210.0,24.2608,24.4002,24.2509,24.3305,168210.0
2022-07-11 12:20:00,24.43,24.44,24.37,24.41,56568.0,24.3206,24.3305,24.2608,24.3007,56568.0
2022-07-11 12:30:00,24.4,24.42,24.34,24.37,78000.0,24.2907,24.3106,24.231,24.2608,78000.0
2022-07-11 12:40:00,24.37,24.45,24.34,24.38,71887.0,24.2608,24.3405,24.231,24.2708,71887.0
2022-07-11 12:50:00,24.38,24.5,24.35,24.48,82145.0,24.2708,24.3902,24.2409,24.3703,82145.0
2022-07-11 13:00:00,24.48,24.55,24.46,24.5,73190.0,24.3703,24.44,24.3504,24.3902,73190.0
2022-07-11 13:10:00,24.5,24.56,24.45,24.49,85639.0,24.3902,24.45,24.3405,24.3803,85639.0
2022-07-11 13:20:00,24.48,24.51,24.46,24.48,70437.0,24.3703,24.4002,24.3504,24.3703,70437.0
2022-07-11 13:30:00,24.48,24.56,24.47,24.55,42405.0,24.3703,24.45,24.3604,24.44,42405.0
2022-07-11 13:40:00,24.56,24.58,24.53,24.55,38921.0,24.45,24.4699,24.4201,24.44,38921.0
2022-07-11 13:50:00,24.54,24.58,24.51,24.54,43826.0,24.4301,24.4699,24.4002,24.4301,43826.0
2022-07-11 14:00:00,24.54,24.54,24.43,24.52,194908.0,24.4301,24.4301,24.3206,24.4102,194908.0
2022-07-11 14:10:00,24.51,24.54,24.47,24.5,56041.0,24.4002,24.4301,24.3604,24.3902,56041.0
2022-07-11 14:20:00,24.5,24.52,24.47,24.5,59319.0,24.3902,24.4102,24.3604,24.3902,59319.0
2022-07-11 14:30:00,24.5,24.54,24.49,24.52,31807.0,24.3902,24.4301,24.3803,24.4102,31807.0
2022-07-11 14:40:00,24.51,24.56,24.49,24.53,49702.0,24.4002,24.45,24.3803,24.4201,49702.0
2022-07-11 14:50:00,24.53,24.58,24.49,24.52,64174.0,24.4201,24.4699,24.3803,24.4102,64174.0
2022-07-11 15:00:00,24.52,24.55,24.5,24.53,72483.0,24.4102,24.44,24.3902,24.4201,72483.0
2022-07-11 15:10:00,24.53,24.57,24.51,24.54,57881.0,24.4201,24.4599,24.4002,24.4301,57881.0
2022-07-11 15:20:00,24.55,24.56,24.51,24.51,54145.0,24.44,24.45,24.4002,24.4002,54145.0
2022-07-11 15:30:00,24.52,24.54,24.49,24.52,208907.0,24.4102,24.4301,24.3803,24.4102,208907.0
2022-07-11 15:40:00,24.52,24.53,24.48,24.51,188632.0,24.4102,24.4201,24.3703,24.4002,188632.0
2022-07-11 15:50:00,24.5,24.52,24.45,24.5,809916.0,24.3902,24.4102,24.3405,24.3902,809916.0
2022-07-12 09:30:00,24.03,24.75,24.03,24.59,222866.0,23.9224,24.6391,23.9224,24.4798,222866.0
2022-07-12 09:40:00,24.57,24.67,24.33,24.43,130578.0,24.4599,24.5595,24.221,24.3206,130578.0
2022-07-12 09:50:00,24.39,24.51,24.2,24.25,68649.0,24.2807,24.4002,24.0916,24.1414,68649.0
2022-07-12 10:00:00,24.24,24.3,24.17,24.26,81656.0,24.1314,24.1911,24.0617,24.1513,81656.0
2022-07-12 10:10:00,24.28,24.51,24.24,24.51,56911.0,24.1712,24.4002,24.1314,24.4002,56911.0
2022-07-12 10:20:00,24.53,24.63,24.4,24.51,44865.0,24.4201,24.5197,24.2907,24.4002,44865.0
2022-07-12 10:30:00,24.51,24.72,24.51,24.69,59497.0,24.4002,24.6093,24.4002,24.5794,59497.0
2022-07-12 10:40:00,24.7,24.75,24.62,24.68,79077.0,24.5894,24.6391,24.5097,24.5694,79077.0
2022-07-12 10:50:00,24.67,24.87,24.63,24.84,43700.0,24.5595,24.7586,24.5197,24.7287,43700.0
2022-07-12 11:00:00,24.84,24.9,24.77,24.85,54553.0,24.7287,24.7885,24.659,24.7387,54553.0
2022-07-12 11:10:00,24.86,24.89,24.69,24.73,27358.0,24.7486,24.7785,24.5794,24.6192,27358.0
2022-07-12 11:20:00,24.72,24.8,24.68,24.73,31758.0,24.6093,24.6889,24.5694,24.6192,31758.0
2022-07-12 11:30:00,24.74,24.8,24.71,24.78,29538.0,24.6292,24.6889,24.5993,24.669,29538.0
2022-07-12 11:40:00,24.78,24.79,24.67,24.74,24500.0,24.669,24.679,24.5595,24.6292,24500.0
2022-07-12 11:50:00,24.75,24.83,24.73,24.83,31448.0,24.6391,24.7188,24.6192,24.7188,31448.0
2022-07-12 12:00:00,24.82,24.84,24.67,24.71,24300.0,24.7088,24.7287,24.5595,24.5993,24300.0
2022-07-12 12:10:00,24.7,24.87,24.7,24.85,59720.0,24.5894,24.7586,24.5894,24.7387,59720.0
2022-07-12 12:20:00,24.84,24.87,24.8,24.81,29043.0,24.7287,24.7586,24.6889,24.6989,29043.0
2022-07-12 12:30:00,24.81,24.84,24.78,24.8,25488.0,24.6989,24.7287,24.669,24.6889,25488.0
2022-07-12 12:40:00,24.8,24.82,24.75,24.75,19061.0,24.6889,24.7088,24.6391,24.6391,19061.0
2022-07-12 12:50:00,24.75,24.76,24.68,24.73,129775.0,24.6391,24.6491,24.5694,24.6192,129775.0
2022-07-12 13:00:00,24.74,24.79,24.69,24.75,27775.0,24.6292,24.679,24.5794,24.6391,27775.0
2022-07-12 13:10:00,24.76,24.78,24.71,24.74,16580.0,24.6491,24.669,24.5993,24.6292,16580.0
2022-07-12 13:20:00,24.73,24.73,24.68,24.69,89056.0,24.6192,24.6192,24.5694,24.5794,89056.0
2022-07-12 13:30:00,24.7,24.77,24.69,24.75,27316.0,24.5894,24.659,24.5794,24.6391,27316.0
2022-07-12 13:40:00,24.76,24.78,24.74,24.75,34245.0,24.6491,24.669,24.6292,24.6391,34245.0
2022-07-12 13:50:00,24.76,24.84,24.74,24.81,26699.0,24.6491,24.7287,24.6292,24.6989,26699.0
2022-07-12 14:00:00,24.8,24.81,24.75,24.77,26151.0,24.6889,24.6989,24.6391,24.659,26151.0
2022-07-12 14:10:00,24.78,24.84,24.77,24.84,63219.0,24.669,24.7287,24.659,24.7287,63219.0
2022-07-12 14:20:00,24.84,24.85,24.77,24.8,34946.0,24.7287,24.7387,24.659,24.6889,34946.0
2022-07-12 14:30:00,24.8,24.82,24.76,24.82,29099.0,24.6889,24.7088,24.6491,24.7088,29099.0
2022-07-12 14:40:00,24.81,24.86,24.79,24.85,31269.0,24.6989,24.7486,24.679,24.7387,31269.0
2022-07-12 14:50:00,24.84,24.85,24.76,24.77,35717.0,24.7287,24.7387,24.6491,24.659,35717.0
2022-07-12 15:00:00,24.76,24.76,24.69,24.71,136456.0,24.6491,24.6491,24.5794,24.5993,136456.0
2022-07-12 15:10:00,24.71,24.8,24.69,24.75,144941.0,24.5993,24.6889,24.5794,24.6391,144941.0
2022-07-12 15:20:00,24.74,24.74,24.69,24.7,109356.0,24.6292,24.6292,24.5794,24.5894,109356.0
2022-07-12 15:30:00,24.7,24.71,24.63,24.67,162749.0,24.5894,24.5993,24.5197,24.5595,162749.0
2022-07-12 15:40:00,24.67,24.68,24.61,24.61,173587.0,24.5595,24.5694,24.4998,24.4998,173587.0
2022-07-12 15:50:00,24.61,24.65,24.57,24.6,423248.0,24.4998,24.5396,24.4599,24.4898,423248.0
2022-07-13 09:30:00,24.58,25.12,24.26,24.95,374160.0,24.4699,25.0075,24.1513,24.8382,374160.0
2022-07-13 09:40:00,24.95,25.45,24.95,25.38,225717.0,24.8382,25.336,24.8382,25.2663,225717.0
2022-07-13 09:50:00,25.38,25.42,25.17,25.29,160848.0,25.2663,25.3061,25.0572,25.1767,160848.0
2022-07-13 10:00:00,25.28,25.4,25.18,25.36,184507.0,25.1668,25.2862,25.0672,25.2464,184507.0
2022-07-13 10:10:00,25.36,25.46,25.3,25.36,129980.0,25.2464,25.3459,25.1867,25.2464,129980.0
2022-07-13 10:20:00,25.36,25.54,25.3,25.54,136753.0,25.2464,25.4256,25.1867,25.4256,136753.0
2022-07-13 10:30:00,25.54,26.05,25.53,26.03,222547.0,25.4256,25.9333,25.4156,25.9134,222547.0
2022-07-13 10:40:00,26.04,26.25,26.0,26.2,223201.0,25.9234,26.1324,25.8835,26.0826,223201.0
2022-07-13 10:50:00,26.2,26.23,26.11,26.18,103552.0,26.0826,26.1125,25.993,26.0627,103552.0
2022-07-13 11:00:00,26.18,26.25,26.11,26.16,141240.0,26.0627,26.1324,25.993,26.0428,141240.0
2022-07-13 11:10:00,26.15,26.21,26.12,26.14,71301.0,26.0329,26.0926,26.003,26.0229,71301.0
2022-07-13 11:20:00,26.15,26.2,26.08,26.12,133935.0,26.0329,26.0826,25.9632,26.003,133935.0
2022-07-13 11:30:00,26.1,26.14,26.03,26.11,70755.0,25.9831,26.0229,25.9134,25.993,70755.0
2022-07-13 11:40:00,26.11,26.14,25.92,25.93,88754.0,25.993,26.0229,25.8039,25.8138,88754.0
2022-07-13 11:50:00,25.93,26.01,25.87,25.97,72091.0,25.8138,25.8935,25.7541,25.8537,72091.0
2022-07-13 12:00:00,25.98,26.05,25.94,26.04,42195.0,25.8636,25.9333,25.8238,25.9234,42195.0
2022-07-13 12:10:00,26.04,26.04,25.75,25.92,118714.0,25.9234,25.9234,25.6346,25.8039,118714.0
2022-07-13 12:20:00,25.92,26.09,25.91,26.07,66698.0,25.8039,25.9731,25.7939,25.9532,66698.0
2022-07-13 12:30:00,26.06,26.09,26.0,26.08,43335.0,25.9433,25.9731,25.8835,25.9632,43335.0
2022-07-13 12:40:00,26.07,26.09,26.02,26.09,41074.0,25.9532,25.9731,25.9034,25.9731,41074.0
2022-07-13 12:50:00,26.09,26.15,26.07,26.14,38195.0,25.9731,26.0329,25.9532,26.0229,38195.0
2022-07-13 13:00:00,26.14,26.23,26.13,26.18,72558.0,26.0229,26.1125,26.0129,26.0627,72558.0
2022-07-13 13:10:00,26.19,26.2,26.15,26.16,36825.0,26.0727,26.0826,26.0329,26.0428,36825.0
2022-07-13 13:20:00,26.17,26.2,26.15,26.19,34383.0,26.0528,26.0826,26.0329,26.0727,34383.0
2022-07-13 13:30:00,26.2,26.22,26.11,26.2,245920.0,26.0826,26.1025,25.993,26.0826,245920.0
2022-07-13 13:40:00,26.2,26.24,26.16,26.22,70482.0,26.0826,26.1225,26.0428,26.1025,70482.0
2022-07-13 13:50:00,26.22,26.24,26.18,26.19,118263.0,26.1025,26.1225,26.0627,26.0727,118263.0
2022-07-13 14:00:00,26.19,26.19,26.06,26.13,85264.0,26.0727,26.0727,25.9433,26.0129,85264.0
2022-07-13 14:10:00,26.13,26.23,26.12,26.21,82319.0,26.0129,26.1125,26.003,26.0926,82319.0
2022-07-13 14:20:00,26.21,26.38,26.19,26.36,186857.0,26.0926,26.2618,26.0727,26.2419,186857.0
2022-07-13 14:30:00,26.35,26.38,26.29,26.37,55865.0,26.232,26.2618,26.1722,26.2519,55865.0
2022-07-13 14:40:00,26.37,26.4,26.32,26.35,74158.0,26.2519,26.2817,26.2021,26.232,74158.0
2022-07-13 14:50:00,26.35,26.37,26.27,26.35,54289.0,26.232,26.2519,26.1523,26.232,54289.0
2022-07-13 15:00:00,26.35,26.45,26.33,26.42,171221.0,26.232,26.3315,26.2121,26.3016,171221.0
2022-07-13 15:10:00,26.4,26.5,26.37,26.48,141151.0,26.2817,26.3813,26.2519,26.3614,141151.0
2022-07-13 15:20:00,26.47,26.47,26.28,26.29,135339.0,26.3514,26.3514,26.1623,26.1722,135339.0
2022-07-13 15:30:00,26.28,26.29,26.14,26.2,205517.0,26.1623,26.1722,26.0229,26.0826,205517.0
2022-07-13 15:40:00,26.19,26.2,26.15,26.2,151859.0,26.0727,26.0826,26.0329,26.0826,151859.0
2022-07-13 15:50:00,26.2,26.22,26.1,26.11,721743.0,26.0826,26.1025,25.9831,25.993,721743.0
2022-07-14 09:30:00,25.83,26.12,25.76,26.06,214292.0,25.7143,26.003,25.6446,25.9433,214292.0
2022-07-14 09:40:00,26.07,26.08,25.69,25.73,196350.0,25.9532,25.9632,25.5749,25.6147,196350.0
2022-07-14 09:50:00,25.7,25.88,25.63,25.64,114557.0,25.5849,25.7641,25.5152,25.5251,114557.0
2022-07-14 10:00:00,25.64,25.7,25.49,25.58,112573.0,25.5251,25.5849,25.3758,25.4654,112573.0
2022-07-14 10:10:00,25.58,25.6,25.47,25.53,85511.0,25.4654,25.4853,25.3559,25.4156,85511.0
2022-07-14 10:20:00,25.54,25.69,25.48,25.66,69263.0,25.4256,25.5749,25.3659,25.5451,69263.0
2022-07-14 10:30:00,25.67,25.69,25.51,25.53,74963.0,25.555,25.5749,25.3957,25.4156,74963.0
2022-07-14 10:40:00,25.52,25.56,25.43,25.43,61546.0,25.4057,25.4455,25.3161,25.3161,61546.0
2022-07-14 10:50:00,25.42,25.55,25.41,25.54,64629.0,25.3061,25.4355,25.2962,25.4256,64629.0
2022-07-14 11:00:00,25.55,25.61,25.42,25.49,75862.0,25.4355,25.4953,25.3061,25.3758,75862.0
2022-07-14 11:10:00,25.48,25.5,25.29,25.46,64926.0,25.3659,25.3858,25.1767,25.3459,64926.0
2022-07-14 11:20:00,25.46,25.52,25.42,25.5,43997.0,25.3459,25.4057,25.3061,25.3858,43997.0
2022-07-14 11:30:00,25.5,25.56,25.32,25.45,52826.0,25.3858,25.4455,25.2066,25.336,52826.0
2022-07-14 11:40:00,25.45,25.5,25.27,25.29,67819.0,25.336,25.3858,25.1568,25.1767,67819.0
2022-07-14 11:50:00,25.27,25.45,25.26,25.44,33892.0,25.1568,25.336,25.1468,25.326,33892.0
2022-07-14 12:00:00,25.45,25.46,25.37,25.44,31840.0,25.336,25.3459,25.2564,25.326,31840.0
2022-07-14 12:10:00,25.45,25.55,25.42,25.53,24888.0,25.336,25.4355,25.3061,25.4156,24888.0
2022-07-14 12:20:00,25.52,25.52,25.35,25.35,37619.0,25.4057,25.4057,25.2364,25.2364,37619.0
2022-07-14 12:30:00,25.35,25.44,25.33,25.43,23628.0,25.2364,25.326,25.2165,25.3161,23628.0
2022-07-14 12:40:00,25.43,25.5,25.39,25.41,61727.0,25.3161,25.3858,25.2763,25.2962,61727.0
2022-07-14 12:50:00,25.41,25.45,25.33,25.44,43632.0,25.2962,25.336,25.2165,25.326,43632.0
2022-07-14 13:00:00,25.46,25.48,25.17,25.2,83476.0,25.3459,25.3659,25.0572,25.0871,83476.0
2022-07-14 13:10:00,25.2,25.29,25.18,25.22,57721.0,25.0871,25.1767,25.0672,25.107,57721.0
2022-07-14 13:20:00,25.26,25.34,25.25,25.27,21768.0,25.1468,25.2265,25.1369,25.1568,21768.0
2022-07-14 13:30:00,25.27,25.31,25.22,25.29,39272.0,25.1568,25.1966,25.107,25.1767,39272.0
2022-07-14 13:40:00,25.3,25.41,25.27,25.4,46712.0,25.1867,25.2962,25.1568,25.2862,46712.0
2022-07-14 13:50:00,25.41,25.46,25.39,25.45,37195.0,25.2962,25.3459,25.2763,25.336,37195.0
2022-07-14 14:00:00,25.44,25.51,25.42,25.5,34079.0,25.326,25.3957,25.3061,25.3858,34079.0
2022-07-14 14:10:00,25.49,25.54,25.43,25.53,27874.0,25.3758,25.4256,25.3161,25.4156,27874.0
2022-07-14 14:20:00,25.54,25.56,25.51,25.55,29854.0,25.4256,25.4455,25.3957,25.4355,29854.0
2022-07-14 14:30:00,25.55,25.58,25.52,25.57,15403.0,25.4355,25.4654,25.4057,25.4555,15403.0
2022-07-14 14:40:00,25.57,25.58,25.5,25.52,21957.0,25.4555,25.4654,25.3858,25.4057,21957.0
2022-07-14 14:50:00,25.51,25.53,25.48,25.51,26962.0,25.3957,25.4156,25.3659,25.3957,26962.0
2022-07-14 15:00:00,25.51,25.54,25.47,25.47,35754.0,25.3957,25.4256,25.3559,25.3559,35754.0
2022-07-14 15:10:00,25.47,25.5,25.45,25.5,41021.0,25.3559,25.3858,25.336,25.3858,41021.0
2022-07-14 15:20:00,25.5,25.54,25.49,25.52,41482.0,25.3858,25.4256,25.3758,25.4057,41482.0
2022-07-14 15:30:00,25.51,25.54,25.41,25.43,72198.0,25.3957,25.4256,25.2962,25.3161,72198.0
2022-07-14 15:40:00,25.43,25.45,25.37,25.42,141439.0,25.3161,25.336,25.2564,25.3061,141439.0
2022-07-14 15:50:00,25.42,25.58,25.42,25.51,416640.0,25.3061,25.4654,25.3061,25.3957,416640.0
2022-07-15 09:30:00,24.8,25.25,24.7,24.73,244411.0,24.6889,25.1369,24.5894,24.6192,244411.0
2022-07-15 09:40:00,24.75,24.93,24.6,24.75,228323.0,24.6391,24.8183,24.4898,24.6391,228323.0
2022-07-15 09:50:00,24.72,24.73,24.49,24.58,91205.0,24.6093,24.6192,24.3803,24.4699,91205.0
2022-07-15 10:00:00,24.59,24.91,24.58,24.79,122852.0,24.4798,24.7984,24.4699,24.679,122852.0
2022-07-15 10:10:00,24.8,25.0,24.71,24.92,115590.0,24.6889,24.888,24.5993,24.8084,115590.0
2022-07-15 10:20:00,24.91,25.16,24.84,25.14,54196.0,24.7984,25.0473,24.7287,25.0274,54196.0
2022-07-15 10:30:00,25.14,25.15,25.04,25.08,67155.0,25.0274,25.0373,24.9278,24.9677,67155.0
2022-07-15 10:40:00,25.08,25.1,24.99,25.03,41601.0,24.9677,24.9876,24.8781,24.9179,41601.0
2022-07-15 10:50:00,25.02,25.03,24.92,25.02,51797.0,24.9079,24.9179,24.8084,24.9079,51797.0
2022-07-15 11:00:00,25.01,25.05,24.93,25.02,51826.0,24.898,24.9378,24.8183,24.9079,51826.0
2022-07-15 11:10:00,25.02,25.08,24.97,25.04,39927.0,24.9079,24.9677,24.8581,24.9278,39927.0
2022-07-15 11:20:00,25.05,25.06,25.0,25.01,30570.0,24.9378,24.9477,24.888,24.898,30570.0
2022-07-15 11:30:00,25.01,25.06,24.97,25.04,27110.0,24.898,24.9477,24.8581,24.9278,27110.0
2022-07-15 11:40:00,25.04,25.12,25.0,25.05,40433.0,24.9278,25.0075,24.888,24.9378,40433.0
2022-07-15 11:50:00,25.04,25.06,25.0,25.01,34577.0,24.9278,24.9477,24.888,24.898,34577.0
2022-07-15 12:00:00,25.01,25.07,24.94,25.07,40013.0,24.898,24.9577,24.8283,24.9577,40013.0
2022-07-15 12:10:00,25.07,25.1,25.01,25.09,46972.0,24.9577,24.9876,24.898,24.9776,46972.0
2022-07-15 12:20:00,25.09,25.15,25.09,25.12,40390.0,24.9776,25.0373,24.9776,25.0075,40390.0
2022-07-15 12:30:00,25.12,25.17,25.05,25.12,93122.0,25.0075,25.0572,24.9378,25.0075,93122.0
2022-07-15 12:40:00,25.11,25.15,25.06,25.12,23654.0,24.9975,25.0373,24.9477,25.0075,23654.0
2022-07-15 12:50:00,25.12,25.16,25.09,25.14,19397.0,25.0075,25.0473,24.9776,25.0274,19397.0
2022-07-15 13:00:00,25.13,25.17,25.1,25.15,50274.0,25.0174,25.0572,24.9876,25.0373,50274.0
2022-07-15 13:10:00,25.14,25.19,25.14,25.15,15058.0,25.0274,25.0772,25.0274,25.0373,15058.0
2022-07-15 13:20:00,25.15,25.26,25.15,25.21,51039.0,25.0373,25.1468,25.0373,25.0971,51039.0
2022-07-15 13:30:00,25.21,25.22,25.1,25.13,27215.0,25.0971,25.107,24.9876,25.0174,27215.0
2022-07-15 13:40:00,25.12,25.15,25.1,25.11,13913.0,25.0075,25.0373,24.9876,24.9975,13913.0
2022-07-15 13:50:00,25.1,25.13,25.09,25.12,18608.0,24.9876,25.0174,24.9776,25.0075,18608.0
2022-07-15 14:00:00,25.12,25.14,24.96,24.96,80230.0,25.0075,25.0274,24.8482,24.8482,80230.0
2022-07-15 14:10:00,24.96,24.98,24.92,24.93,91260.0,24.8482,24.8681,24.8084,24.8183,91260.0
2022-07-15 14:20:00,24.93,25.03,24.86,25.03,71153.0,24.8183,24.9179,24.7486,24.9179,71153.0
2022-07-15 14:30:00,25.04,25.1,25.03,25.09,29179.0,24.9278,24.9876,24.9179,24.9776,29179.0
2022-07-15 14:40:00,25.1,25.11,25.07,25.1,23938.0,24.9876,24.9975,24.9577,24.9876,23938.0
2022-07-15 14:50:00,25.1,25.17,25.09,25.14,36809.0,24.9876,25.0572,24.9776,25.0274,36809.0
2022-07-15 15:00:00,25.14,25.2,25.14,25.18,36385.0,25.0274,25.0871,25.0274,25.0672,36385.0
2022-07-15 15:10:00,25.18,25.27,25.17,25.27,69952.0,25.0672,25.1568,25.0572,25.1568,69952.0
2022-07-15 15:20:00,25.27,25.35,25.26,25.32,74017.0,25.1568,25.2364,25.1468,25.2066,74017.0
2022-07-15 15:30:00,25.32,25.35,25.25,25.28,132456.0,25.2066,25.2364,25.1369,25.1668,132456.0
2022-07-15 15:40:00,25.28,25.34,25.23,25.32,194503.0,25.1668,25.2265,25.117,25.2066,194503.0
2022-07-15 15:50:00,25.32,25.45,25.3,25.36,375565.0,25.2066,25.336,25.1867,25.2464,375565.0
2022-07-18 09:30:00,25.83,26.61,25.82,26.43,245334.0,25.7143,26.4908,25.7043,26.3116,245334.0
2022-07-18 09:40:00,26.42,26.77,26.37,26.65,133142.0,26.3016,26.6501,26.2519,26.5306,133142.0
2022-07-18 09:50:00,26.65,26.75,26.5,26.53,83642.0,26.5306,26.6302,26.3813,26.4112,83642.0
2022-07-18 10:00:00,26.54,26.57,26.18,26.2,173531.0,26.4211,26.451,26.0627,26.0826,173531.0
2022-07-18 10:10:00,26.21,26.32,26.07,26.19,77346.0,26.0926,26.2021,25.9532,26.0727,77346.0
2022-07-18 10:20:00,26.18,26.2,26.06,26.14,120703.0,26.0627,26.0826,25.9433,26.0229,120703.0
2022-07-18 10:30:00,26.14,26.18,26.03,26.05,126543.0,26.0229,26.0627,25.9134,25.9333,126543.0
2022-07-18 10:40:00,26.07,26.1,25.98,26.02,54806.0,25.9532,25.9831,25.8636,25.9034,54806.0
2022-07-18 10:50:00,26.02,26.06,25.95,26.02,39615.0,25.9034,25.9433,25.8338,25.9034,39615.0
2022-07-18 11:00:00,26.02,26.05,25.94,25.94,74158.0,25.9034,25.9333,25.8238,25.8238,74158.0
2022-07-18 11:10:00,25.95,26.02,25.85,25.9,172499.0,25.8338,25.9034,25.7342,25.784,172499.0
2022-07-18 11:20:00,25.91,25.91,25.77,25.8,54642.0,25.7939,25.7939,25.6546,25.6844,54642.0
2022-07-18 11:30:00,25.81,25.85,25.77,25.83,74481.0,25.6944,25.7342,25.6546,25.7143,74481.0
2022-07-18 11:40:00,25.84,26.0,25.83,25.98,62972.0,25.7242,25.8835,25.7143,25.8636,62972.0
2022-07-18 11:50:00,25.97,26.06,25.94,26.04,34126.0,25.8537,25.9433,25.8238,25.9234,34126.0
2022-07-18 12:00:00,26.03,26.05,25.96,25.99,17837.0,25.9134,25.9333,25.8437,25.8736,17837.0
2022-07-18 12:10:00,25.99,26.04,25.97,26.02,24830.0,25.8736,25.9234,25.8537,25.9034,24830.0
2022-07-18 12:20:00,26.01,26.05,26.0,26.05,26977.0,25.8935,25.9333,25.8835,25.9333,26977.0
2022-07-18 12:30:00,26.04,26.08,25.98,26.04,38740.0,25.9234,25.9632,25.8636,25.9234,38740.0
2022-07-18 12:40:00,26.04,26.05,26.01,26.01,18624.0,25.9234,25.9333,25.8935,25.8935,18624.0
2022-07-18 12:50:00,26.01,26.02,25.89,25.89,23094.0,25.8935,25.9034,25.774,25.774,23094.0
2022-07-18 13:00:00,25.91,25.96,25.9,25.94,22443.0,25.7939,25.8437,25.784,25.8238,22443.0
2022-07-18 13:10:00,25.93,25.93,25.79,25.8,42540.0,25.8138,25.8138,25.6745,25.6844,42540.0
2022-07-18 13:20:00,25.8,25.85,25.78,25.82,21188.0,25.6844,25.7342,25.6645,25.7043,21188.0
2022-07-18 13:30:00,25.82,25.82,25.64,25.66,29650.0,25.7043,25.7043,25.5251,25.5451,29650.0
2022-07-18 13:40:00,25.67,25.73,25.65,25.67,34812.0,25.555,25.6147,25.5351,25.555,34812.0
2022-07-18 13:50:00,25.66,25.68,25.63,25.65,27562.0,25.5451,25.565,25.5152,25.5351,27562.0
2022-07-18 14:00:00,25.65,25.69,25.65,25.68,17388.0,25.5351,25.5749,25.5351,25.565,17388.0
2022-07-18 14:10:00,25.68,25.69,25.63,25.64,34228.0,25.565,25.5749,25.5152,25.5251,34228.0
2022-07-18 14:20:00,25.63,25.7,25.63,25.69,40494.0,25.5152,25.5849,25.5152,25.5749,40494.0
2022-07-18 14:30:00,25.68,25.73,25.65,25.72,27386.0,25.565,25.6147,25.5351,25.6048,27386.0
2022-07-18 14:40:00,25.72,25.73,25.62,25.68,32690.0,25.6048,25.6147,25.5052,25.565,32690.0
2022-07-18 14:50:00,25.67,25.68,25.64,25.67,24659.0,25.555,25.565,25.5251,25.555,24659.0
2022-07-18 15:00:00,25.66,25.68,25.62,25.67,33362.0,25.5451,25.565,25.5052,25.555,33362.0
2022-07-18 15:10:00,25.66,25.7,25.63,25.7,25671.0,25.5451,25.5849,25.5152,25.5849,25671.0
2022-07-18 15:20:00,25.7,25.74,25.67,25.68,42398.0,25.5849,25.6247,25.555,25.565,42398.0
2022-07-18 15:30:00,25.67,25.68,25.58,25.61,72027.0,25.555,25.565,25.4654,25.4953,72027.0
2022-07-18 15:40:00,25.61,25.62,25.52,25.55,106111.0,25.4953,25.5052,25.4057,25.4355,106111.0
2022-07-18 15:50:00,25.55,25.7,25.54,25.59,297412.0,25.4355,25.5849,25.4256,25.4754,297412.0
2022-07-19 09:30:00,25.7,26.23,25.7,26.17,219509.0,25.5849,26.1125,25.5849,26.0528,219509.0
2022-07-19 09:40:00,26.16,26.16,25.9,26.0,115133.0,26.0428,26.0428,25.784,25.8835,115133.0
2022-07-19 09:50:00,26.0,26.12,25.99,26.1,81467.0,25.8835,26.003,25.8736,25.9831,81467.0
2022-07-19 10:00:00,26.11,26.14,25.97,26.04,80196.0,25.993,26.0229,25.8537,25.9234,80196.0
2022-07-19 10:10:00,26.04,26.14,25.99,26.14,60338.0,25.9234,26.0229,25.8736,26.0229,60338.0
2022-07-19 10:20:00,26.14,26.4,26.13,26.39,73512.0,26.0229,26.2817,26.0129,26.2718,73512.0
2022-07-19 10:30:00,26.39,26.69,26.39,26.68,241842.0,26.2718,26.5704,26.2718,26.5605,241842.0
2022-07-19 10:40:00,26.69,26.88,26.65,26.87,176376.0,26.5704,26.7596,26.5306,26.7496,176376.0
2022-07-19 10:50:00,26.87,26.99,26.86,26.99,135418.0,26.7496,26.8691,26.7397,26.8691,135418.0
2022-07-19 11:00:00,26.99,27.05,26.93,27.02,131779.0,26.8691,26.9288,26.8094,26.899,131779.0
2022-07-19 11:10:00,27.02,27.05,26.88,26.89,131073.0,26.899,26.9288,26.7596,26.7695,131073.0
2022-07-19 11:20:00,26.91,27.05,26.91,27.0,136268.0,26.7895,26.9288,26.7895,26.8791,136268.0
2022-07-19 11:30:00,27.0,27.14,26.99,27.11,173715.0,26.8791,27.0184,26.8691,26.9886,173715.0
2022-07-19 11:40:00,27.11,27.12,26.68,26.69,226247.0,26.9886,26.9985,26.5605,26.5704,226247.0
2022-07-19 11:50:00,26.68,26.7,26.59,26.64,151656.0,26.5605,26.5804,26.4709,26.5207,151656.0
2022-07-19 12:00:00,26.64,26.69,26.61,26.66,164088.0,26.5207,26.5704,26.4908,26.5406,164088.0
2022-07-19 12:10:00,26.66,26.8,26.66,26.8,66847.0,26.5406,26.6799,26.5406,26.6799,66847.0
2022-07-19 12:20:00,26.8,26.86,26.65,26.66,162892.0,26.6799,26.7397,26.5306,26.5406,162892.0
2022-07-19 12:30:00,26.66,26.68,26.57,26.6,67972.0,26.5406,26.5605,26.451,26.4808,67972.0
2022-07-19 12:40:00,26.6,26.62,26.56,26.6,98944.0,26.4808,26.5008,26.441,26.4808,98944.0
2022-07-19 12:50:00,26.59,26.6,26.47,26.53,129617.0,26.4709,26.4808,26.3514,26.4112,129617.0
2022-07-19 13:00:00,26.53,26.53,26.39,26.39,42426.0,26.4112,26.4112,26.2718,26.2718,42426.0
2022-07-19 13:10:00,26.39,26.43,26.35,26.38,36997.0,26.2718,26.3116,26.232,26.2618,36997.0
2022-07-19 13:20:00,26.39,26.64,26.37,26.55,178638.0,26.2718,26.5207,26.2519,26.4311,178638.0
2022-07-19 13:30:00,26.55,26.64,26.45,26.62,92548.0,26.4311,26.5207,26.3315,26.5008,92548.0
2022-07-19 13:40:00,26.61,26.72,26.61,26.72,71927.0,26.4908,26.6003,26.4908,26.6003,71927.0
2022-07-19 13:50:00,26.73,26.75,26.68,26.71,35925.0,26.6103,26.6302,26.5605,26.5903,35925.0
2022-07-19 14:00:00,26.7,26.76,26.67,26.71,67215.0,26.5804,26.6401,26.5505,26.5903,67215.0
2022-07-19 14:10:00,26.71,26.71,26.67,26.7,71975.0,26.5903,26.5903,26.5505,26.5804,71975.0
2022-07-19 14:20:00,26.69,26.69,26.58,26.58,73297.0,26.5704,26.5704,26.4609,26.4609,73297.0
2022-07-19 14:30:00,26.58,26.62,26.56,26.62,34836.0,26.4609,26.5008,26.441,26.5008,34836.0
2022-07-19 14:40:00,26.61,26.7,26.6,26.68,67406.0,26.4908,26.5804,26.4808,26.5605,67406.0
2022-07-19 14:50:00,26.69,26.71,26.66,26.7,61533.0,26.5704,26.5903,26.5406,26.5804,61533.0
2022-07-19 15:00:00,26.7,26.7,26.55,26.64,53374.0,26.5804,26.5804,26.4311,26.5207,53374.0
2022-07-19 15:10:00,26.64,26.7,26.63,26.67,83273.0,26.5207,26.5804,26.5107,26.5505,83273.0
2022-07-19 15:20:00,26.67,26.7,26.62,26.68,96763.0,26.5505,26.5804,26.5008,26.5605,96763.0
2022-07-19 15:30:00,26.67,26.68,26.56,26.63,158736.0,26.5505,26.5605,26.441,26.5107,158736.0
2022-07-19 15:40:00,26.61,26.67,26.6,26.64,181981.0,26.4908,26.5505,26.4808,26.5207,181981.0
2022-07-19 15:50:00,26.64,26.76,26.64,26.73,420311.0,26.5207,26.6401,26.5207,26.6103,420311.0
2022-07-20 09:30:00,26.7,26.96,26.65,26.87,143204.0,26.5804,26.8392,26.5306,26.7496,143204.0
2022-07-20 09:40:00,26.87,26.99,26.77,26.89,120553.0,26.7496,26.8691,26.6501,26.7695,120553.0
2022-07-20 09:50:00,26.86,26.99,26.79,26.89,63871.0,26.7397,26.8691,26.67,26.7695,63871.0
2022-07-20 10:00:00,26.89,26.91,26.78,26.89,101470.0,26.7695,26.7895,26.66,26.7695,101470.0
2022-07-20 10:10:00,26.89,27.02,26.85,27.02,73894.0,26.7695,26.899,26.7297,26.899,73894.0
2022-07-20 10:20:00,27.02,27.05,26.96,27.05,95908.0,26.899,26.9288,26.8392,26.9288,95908.0
2022-07-20 10:30:00,27.05,27.1,27.0,27.07,198588.0,26.9288,26.9786,26.8791,26.9487,198588.0
2022-07-20 10:40:00,27.07,27.08,26.84,26.85,169705.0,26.9487,26.9587,26.7198,26.7297,169705.0
2022-07-20 10:50:00,26.86,26.88,26.78,26.8,82350.0,26.7397,26.7596,26.66,26.6799,82350.0
2022-07-20 11:00:00,26.82,26.82,26.66,26.73,90025.0,26.6999,26.6999,26.5406,26.6103,90025.0
2022-07-20 11:10:00,26.73,26.73,26.63,26.66,60166.0,26.6103,26.6103,26.5107,26.5406,60166.0
2022-07-20 11:20:00,26.67,26.71,26.66,26.69,50312.0,26.5505,26.5903,26.5406,26.5704,50312.0
2022-07-20 11:30:00,26.69,26.71,26.57,26.6,97179.0,26.5704,26.5903,26.451,26.4808,97179.0
2022-07-20 11:40:00,26.6,26.62,26.51,26.58,51891.0,26.4808,26.5008,26.3912,26.4609,51891.0
2022-07-20 11:50:00,26.59,26.72,26.59,26.71,60021.0,26.4709,26.6003,26.4709,26.5903,60021.0
2022-07-20 12:00:00,26.71,26.73,26.66,26.73,83390.0,26.5903,26.6103,26.5406,26.6103,83390.0
2022-07-20 12:10:00,26.72,26.73,26.57,26.59,67712.0,26.6003,26.6103,26.451,26.4709,67712.0
2022-07-20 12:20:00,26.59,26.59,26.47,26.47,46965.0,26.4709,26.4709,26.3514,26.3514,46965.0
2022-07-20 12:30:00,26.48,26.52,26.47,26.52,31118.0,26.3614,26.4012,26.3514,26.4012,31118.0
2022-07-20 12:40:00,26.52,26.52,26.34,26.36,32237.0,26.4012,26.4012,26.222,26.2419,32237.0
2022-07-20 12:50:00,26.36,26.43,26.35,26.43,45351.0,26.2419,26.3116,26.232,26.3116,45351.0
2022-07-20 13:00:00,26.43,26.43,26.23,26.27,53566.0,26.3116,26.3116,26.1125,26.1523,53566.0
2022-07-20 13:10:00,26.27,26.35,26.24,26.35,39629.0,26.1523,26.232,26.1225,26.232,39629.0
2022-07-20 13:20:00,26.35,26.37,26.32,26.37,22466.0,26.232,26.2519,26.2021,26.2519,22466.0
2022-07-20 13:30:00,26.37,26.44,26.36,26.43,26576.0,26.2519,26.3216,26.2419,26.3116,26576.0
2022-07-20 13:40:00,26.42,26.43,26.36,26.38,28334.0,26.3016,26.3116,26.2419,26.2618,28334.0
2022-07-20 13:50:00,26.39,26.5,26.38,26.41,27619.0,26.2718,26.3813,26.2618,26.2917,27619.0
2022-07-20 14:00:00,26.41,26.49,26.4,26.47,17584.0,26.2917,26.3713,26.2817,26.3514,17584.0
2022-07-20 14:10:00,26.47,26.53,26.44,26.53,22520.0,26.3514,26.4112,26.3216,26.4112,22520.0
2022-07-20 14:20:00,26.54,26.62,26.53,26.61,30301.0,26.4211,26.5008,26.4112,26.4908,30301.0
2022-07-20 14:30:00,26.6,26.62,26.57,26.6,44059.0,26.4808,26.5008,26.451,26.4808,44059.0
2022-07-20 14:40:00,26.61,26.64,26.58,26.59,57542.0,26.4908,26.5207,26.4609,26.4709,57542.0
2022-07-20 14:50:00,26.59,26.59,26.52,26.56,47448.0,26.4709,26.4709,26.4012,26.441,47448.0
2022-07-20 15:00:00,26.56,26.63,26.54,26.6,48207.0,26.441,26.5107,26.4211,26.4808,48207.0
2022-07-20 15:10:00,26.6,26.69,26.6,26.67,57701.0,26.4808,26.5704,26.4808,26.5505,57701.0
2022-07-20 15:20:00,26.68,26.72,26.64,26.7,38871.0,26.5605,26.6003,26.5207,26.5804,38871.0
2022-07-20 15:30:00,26.7,26.7,26.63,26.67,66437.0,26.5804,26.5804,26.5107,26.5505,66437.0
2022-07-20 15:40:00,26.67,26.7,26.63,26.64,79534.0,26.5505,26.5804,26.5107,26.5207,79534.0
2022-07-20 15:50:00,26.63,26.7,26.52,26.52,292269.0,26.5107,26.5804,26.4012,26.4012,292269.0
2022-07-21 09:30:00,26.84,27.24,26.57,27.23,267998.0,26.7198,27.118,26.451,27.108,267998.0
2022-07-21 09:40:00,27.22,27.22,26.85,26.89,116324.0,27.0981,27.0981,26.7297,26.7695,116324.0
2022-07-21 09:50:00,26.89,27.0,26.77,26.92,77328.0,26.7695,26.8791,26.6501,26.7994,77328.0
2022-07-21 10:00:00,26.9,26.95,26.7,26.72,64250.0,26.7795,26.8293,26.5804,26.6003,64250.0
2022-07-21 10:10:00,26.73,26.79,26.61,26.75,34082.0,26.6103,26.67,26.4908,26.6302,34082.0
2022-07-21 10:20:00,26.75,26.76,26.51,26.54,87085.0,26.6302,26.6401,26.3912,26.4211,87085.0
2022-07-21 10:30:00,26.53,26.71,26.5,26.7,43322.0,26.4112,26.5903,26.3813,26.5804,43322.0
2022-07-21 10:40:00,26.69,26.71,26.58,26.58,33666.0,26.5704,26.5903,26.4609,26.4609,33666.0
2022-07-21 10:50:00,26.59,26.69,26.58,26.66,31893.0,26.4709,26.5704,26.4609,26.5406,31893.0
2022-07-21 11:00:00,26.65,26.73,26.6,26.63,46762.0,26.5306,26.6103,26.4808,26.5107,46762.0
2022-07-21 11:10:00,26.63,26.63,26.55,26.57,21216.0,26.5107,26.5107,26.4311,26.451,21216.0
2022-07-21 11:20:00,26.59,26.7,26.57,26.68,25296.0,26.4709,26.5804,26.451,26.5605,25296.0
2022-07-21 11:30:00,26.69,26.72,26.65,26.71,35446.0,26.5704,26.6003,26.5306,26.5903,35446.0
2022-07-21 11:40:00,26.71,26.74,26.66,26.66,22014.0,26.5903,26.6202,26.5406,26.5406,22014.0
2022-07-21 11:50:00,26.67,26.75,26.64,26.7,22552.0,26.5505,26.6302,26.5207,26.5804,22552.0
2022-07-21 12:00:00,26.71,26.75,26.7,26.73,20660.0,26.5903,26.6302,26.5804,26.6103,20660.0
2022-07-21 12:10:00,26.74,26.74,26.66,26.69,19241.0,26.6202,26.6202,26.5406,26.5704,19241.0
2022-07-21 12:20:00,26.69,26.75,26.69,26.73,17741.0,26.5704,26.6302,26.5704,26.6103,17741.0
2022-07-21 12:30:00,26.73,26.74,26.7,26.73,16620.0,26.6103,26.6202,26.5804,26.6103,16620.0
2022-07-21 12:40:00,26.73,26.77,26.72,26.73,22469.0,26.6103,26.6501,26.6003,26.6103,22469.0
2022-07-21 12:50:00,26.73,26.76,26.72,26.76,18297.0,26.6103,26.6401,26.6003,26.6401,18297.0
2022-07-21 13:00:00,26.77,26.78,26.74,26.75,13673.0,26.6501,26.66,26.6202,26.6302,13673.0
2022-07-21 13:10:00,26.76,26.77,26.71,26.73,22104.0,26.6401,26.6501,26.5903,26.6103,22104.0
2022-07-21 13:20:00,26.74,26.74,26.67,26.69,24382.0,26.6202,26.6202,26.5505,26.5704,24382.0
2022-07-21 13:30:00,26.69,26.69,26.63,26.67,21054.0,26.5704,26.5704,26.5107,26.5505,21054.0
2022-07-21 13:40:00,26.69,26.73,26.67,26.71,47305.0,26.5704,26.6103,26.5505,26.5903,47305.0
2022-07-21 13:50:00,26.7,26.72,26.69,26.7,30080.0,26.5804,26.6003,26.5704,26.5804,30080.0
2022-07-21 14:00:00,26.7,26.81,26.7,26.78,20613.0,26.5804,26.6899,26.5804,26.66,20613.0
2022-07-21 14:10:00,26.78,26.82,26.77,26.8,17047.0,26.66,26.6999,26.6501,26.6799,17047.0
2022-07-21 14:20:00,26.8,26.82,26.77,26.8,24961.0,26.6799,26.6999,26.6501,26.6799,24961.0
2022-07-21 14:30:00,26.8,26.81,26.69,26.73,29958.0,26.6799,26.6899,26.5704,26.6103,29958.0
2022-07-21 14:40:00,26.73,26.73,26.66,26.69,19326.0,26.6103,26.6103,26.5406,26.5704,19326.0
2022-07-21 14:50:00,26.7,26.71,26.66,26.67,19683.0,26.5804,26.5903,26.5406,26.5505,19683.0
2022-07-21 15:00:00,26.67,26.75,26.67,26.75,30486.0,26.5505,26.6302,26.5505,26.6302,30486.0
2022-07-21 15:10:00,26.75,26.75,26.7,26.71,42201.0,26.6302,26.6302,26.5804,26.5903,42201.0
2022-07-21 15:20:00,26.71,26.77,26.71,26.74,42159.0,26.5903,26.6501,26.5903,26.6202,42159.0
2022-07-21 15:30:00,26.74,26.77,26.72,26.75,106285.0,26.6202,26.6501,26.6003,26.6302,106285.0
2022-07-21 15:40:00,26.75,26.93,26.74,26.92,176758.0,26.6302,26.8094,26.6202,26.7994,176758.0
2022-07-21 15:50:00,26.92,27.06,26.92,27.04,507744.0,26.7994,26.9388,26.7994,26.9189,507744.0
2022-07-22 09:30:00,26.77,27.14,26.77,26.92,111221.0,26.6501,27.0184,26.6501,26.7994,111221.0
2022-07-22 09:40:00,26.92,27.09,26.9,26.99,38855.0,26.7994,26.9686,26.7795,26.8691,38855.0
2022-07-22 09:50:00,26.98,26.99,26.64,26.67,47061.0,26.8591,26.8691,26.5207,26.5505,47061.0
2022-07-22 10:00:00,26.7,26.74,26.6,26.73,42939.0,26.5804,26.6202,26.4808,26.6103,42939.0
2022-07-22 10:10:00,26.72,26.85,26.72,26.78,23352.0,26.6003,26.7297,26.6003,26.66,23352.0
2022-07-22 10:20:00,26.79,26.79,26.63,26.73,37369.0,26.67,26.67,26.5107,26.6103,37369.0
2022-07-22 10:30:00,26.72,26.81,26.66,26.78,33277.0,26.6003,26.6899,26.5406,26.66,33277.0
2022-07-22 10:40:00,26.78,26.83,26.76,26.83,11089.0,26.66,26.7098,26.6401,26.7098,11089.0
2022-07-22 10:50:00,26.83,26.86,26.68,26.7,35146.0,26.7098,26.7397,26.5605,26.5804,35146.0
2022-07-22 11:00:00,26.71,26.77,26.64,26.67,16578.0,26.5903,26.6501,26.5207,26.5505,16578.0
2022-07-22 11:10:00,26.68,26.73,26.67,26.73,10172.0,26.5605,26.6103,26.5505,26.6103,10172.0
2022-07-22 11:20:00,26.74,26.74,26.66,26.7,15141.0,26.6202,26.6202,26.5406,26.5804,15141.0
2022-07-22 11:30:00,26.7,26.72,26.62,26.67,41577.0,26.5804,26.6003,26.5008,26.5505,41577.0
2022-07-22 11:40:00,26.69,26.69,26.61,26.64,13137.0,26.5704,26.5704,26.4908,26.5207,13137.0
2022-07-22 11:50:00,26.63,26.63,26.56,26.63,18676.0,26.5107,26.5107,26.441,26.5107,18676.0
2022-07-22 12:00:00,26.63,26.64,26.56,26.61,17634.0,26.5107,26.5207,26.441,26.4908,17634.0
2022-07-22 12:10:00,26.6,26.63,26.58,26.6,174568.0,26.4808,26.5107,26.4609,26.4808,174568.0
2022-07-22 12:20:00,26.6,26.6,26.52,26.54,8348.0,26.4808,26.4808,26.4012,26.4211,8348.0
2022-07-22 12:30:00,26.55,26.61,26.54,26.55,24126.0,26.4311,26.4908,26.4211,26.4311,24126.0
2022-07-22 12:40:00,26.56,26.57,26.47,26.48,16346.0,26.441,26.451,26.3514,26.3614,16346.0
2022-07-22 12:50:00,26.49,26.51,26.46,26.47,12195.0,26.3713,26.3912,26.3415,26.3514,12195.0
2022-07-22 13:00:00,26.47,26.47,26.45,26.46,9813.0,26.3514,26.3514,26.3315,26.3415,9813.0
2022-07-22 13:10:00,26.46,26.46,26.36,26.37,29657.0,26.3415,26.3415,26.2419,26.2519,29657.0
2022-07-22 13:20:00,26.37,26.37,26.29,26.35,40431.0,26.2519,26.2519,26.1722,26.232,40431.0
2022-07-22 13:30:00,26.34,26.37,26.33,26.37,13881.0,26.222,26.2519,26.2121,26.2519,13881.0
2022-07-22 13:40:00,26.37,26.44,26.36,26.41,25882.0,26.2519,26.3216,26.2419,26.2917,25882.0
2022-07-22 13:50:00,26.4,26.42,26.38,26.39,11811.0,26.2817,26.3016,26.2618,26.2718,11811.0
2022-07-22 14:00:00,26.37,26.42,26.34,26.4,16729.0,26.2519,26.3016,26.222,26.2817,16729.0
2022-07-22 14:10:00,26.4,26.43,26.38,26.43,9969.0,26.2817,26.3116,26.2618,26.3116,9969.0
2022-07-22 14:20:00,26.43,26.44,26.36,26.38,13373.0,26.3116,26.3216,26.2419,26.2618,13373.0
2022-07-22 14:30:00,26.38,26.4,26.33,26.39,18307.0,26.2618,26.2817,26.2121,26.2718,18307.0
2022-07-22 14:40:00,26.38,26.43,26.37,26.43,71937.0,26.2618,26.3116,26.2519,26.3116,71937.0
2022-07-22 14:50:00,26.43,26.45,26.4,26.41,14353.0,26.3116,26.3315,26.2817,26.2917,14353.0
2022-07-22 15:00:00,26.42,26.45,26.4,26.43,16160.0,26.3016,26.3315,26.2817,26.3116,16160.0
2022-07-22 15:10:00,26.43,26.48,26.41,26.48,13653.0,26.3116,26.3614,26.2917,26.3614,13653.0
2022-07-22 15:20:00,26.48,26.5,26.44,26.46,13762.0,26.3614,26.3813,26.3216,26.3415,13762.0
2022-07-22 15:30:00,26.46,26.48,26.41,26.46,45607.0,26.3415,26.3614,26.2917,26.3415,45607.0
2022-07-22 15:40:00,26.46,26.61,26.44,26.57,183244.0,26.3415,26.4908,26.3216,26.451,183244.0
2022-07-22 15:50:00,26.57,26.61,26.47,26.52,195195.0,26.451,26.4908,26.3514,26.4012,195195.0
2022-07-25 09:30:00,26.56,26.57,26.28,26.4,81766.0,26.441,26.451,26.1623,26.2817,81766.0
2022-07-25 09:40:00,26.46,26.8,26.44,26.63,75033.0,26.3415,26.6799,26.3216,26.5107,75033.0
2022-07-25 09:50:00,26.61,26.72,26.44,26.47,48621.0,26.4908,26.6003,26.3216,26.3514,48621.0
2022-07-25 10:00:00,26.45,26.49,26.34,26.43,55147.0,26.3315,26.3713,26.222,26.3116,55147.0
2022-07-25 10:10:00,26.43,26.49,26.41,26.43,29028.0,26.3116,26.3713,26.2917,26.3116,29028.0
2022-07-25 10:20:00,26.42,26.47,26.33,26.36,33056.0,26.3016,26.3514,26.2121,26.2419,33056.0
2022-07-25 10:30:00,26.37,26.54,26.33,26.54,17043.0,26.2519,26.4211,26.2121,26.4211,17043.0
2022-07-25 10:40:00,26.53,26.69,26.5,26.61,51579.0,26.4112,26.5704,26.3813,26.4908,51579.0
2022-07-25 10:50:00,26.62,26.62,26.56,26.58,20437.0,26.5008,26.5008,26.441,26.4609,20437.0
2022-07-25 11:00:00,26.57,26.66,26.55,26.63,14967.0,26.451,26.5406,26.4311,26.5107,14967.0
2022-07-25 11:10:00,26.63,26.65,26.59,26.64,11050.0,26.5107,26.5306,26.4709,26.5207,11050.0
2022-07-25 11:20:00,26.64,26.78,26.63,26.77,23725.0,26.5207,26.66,26.5107,26.6501,23725.0
2022-07-25 11:30:00,26.76,26.77,26.74,26.74,18641.0,26.6401,26.6501,26.6202,26.6202,18641.0
2022-07-25 11:40:00,26.75,26.81,26.75,26.8,20423.0,26.6302,26.6899,26.6302,26.6799,20423.0
2022-07-25 11:50:00,26.79,26.83,26.78,26.83,16826.0,26.67,26.7098,26.66,26.7098,16826.0
2022-07-25 12:00:00,26.84,26.85,26.76,26.78,13330.0,26.7198,26.7297,26.6401,26.66,13330.0
2022-07-25 12:10:00,26.78,26.84,26.77,26.83,18665.0,26.66,26.7198,26.6501,26.7098,18665.0
2022-07-25 12:20:00,26.83,26.88,26.82,26.88,23877.0,26.7098,26.7596,26.6999,26.7596,23877.0
2022-07-25 12:30:00,26.87,26.89,26.83,26.84,8003.0,26.7496,26.7695,26.7098,26.7198,8003.0
2022-07-25 12:40:00,26.84,26.87,26.8,26.8,21738.0,26.7198,26.7496,26.6799,26.6799,21738.0
2022-07-25 12:50:00,26.77,26.77,26.68,26.69,21323.0,26.6501,26.6501,26.5605,26.5704,21323.0
2022-07-25 13:00:00,26.69,26.72,26.65,26.69,30321.0,26.5704,26.6003,26.5306,26.5704,30321.0
2022-07-25 13:10:00,26.69,26.69,26.61,26.61,27306.0,26.5704,26.5704,26.4908,26.4908,27306.0
2022-07-25 13:20:00,26.62,26.62,26.57,26.6,19463.0,26.5008,26.5008,26.451,26.4808,19463.0
2022-07-25 13:30:00,26.6,26.66,26.6,26.63,29420.0,26.4808,26.5406,26.4808,26.5107,29420.0
2022-07-25 13:40:00,26.64,26.68,26.64,26.68,14132.0,26.5207,26.5605,26.5207,26.5605,14132.0
2022-07-25 13:50:00,26.68,26.69,26.65,26.68,13959.0,26.5605,26.5704,26.5306,26.5605,13959.0
2022-07-25 14:00:00,26.68,26.72,26.65,26.66,23891.0,26.5605,26.6003,26.5306,26.5406,23891.0
2022-07-25 14:10:00,26.66,26.67,26.64,26.67,13417.0,26.5406,26.5505,26.5207,26.5505,13417.0
2022-07-25 14:20:00,26.67,26.75,26.62,26.63,106709.0,26.5505,26.6302,26.5008,26.5107,106709.0
2022-07-25 14:30:00,26.63,26.81,26.6,26.79,61447.0,26.5107,26.6899,26.4808,26.67,61447.0
2022-07-25 14:40:00,26.79,26.81,26.7,26.71,48633.0,26.67,26.6899,26.5804,26.5903,48633.0
2022-07-25 14:50:00,26.71,26.75,26.68,26.71,46177.0,26.5903,26.6302,26.5605,26.5903,46177.0
2022-07-25 15:00:00,26.71,26.73,26.66,26.71,45200.0,26.5903,26.6103,26.5406,26.5903,45200.0
2022-07-25 15:10:00,26.71,26.71,26.66,26.69,53359.0,26.5903,26.5903,26.5406,26.5704,53359.0
2022-07-25 15:20:00,26.69,26.76,26.69,26.73,41087.0,26.5704,26.6401,26.5704,26.6103,41087.0
2022-07-25 15:30:00,26.73,26.81,26.71,26.8,72602.0,26.6103,26.6899,26.5903,26.6799,72602.0
2022-07-25 15:40:00,26.8,26.81,26.68,26.71,173508.0,26.6799,26.6899,26.5605,26.5903,173508.0
2022-07-25 15:50:00,26.71,26.86,26.69,26.82,325210.0,26.5903,26.7397,26.5704,26.6999,325210.0
2022-07-26 09:30:00,27.06,27.18,26.84,26.97,156780.0,26.9388,27.0582,26.7198,26.8492,156780.0
2022-07-26 09:40:00,26.97,27.12,26.9,26.96,59465.0,26.8492,26.9985,26.7795,26.8392,59465.0
2022-07-26 09:50:00,27.0,27.01,26.85,26.91,51957.0,26.8791,26.889,26.7297,26.7895,51957.0
2022-07-26 10:00:00,26.91,26.92,26.74,26.78,77702.0,26.7895,26.7994,26.6202,26.66,77702.0
2022-07-26 10:10:00,26.78,26.8,26.65,26.69,43128.0,26.66,26.6799,26.5306,26.5704,43128.0
2022-07-26 10:20:00,26.71,26.72,26.62,26.64,39767.0,26.5903,26.6003,26.5008,26.5207,39767.0
2022-07-26 10:30:00,26.64,26.74,26.56,26.74,38454.0,26.5207,26.6202,26.441,26.6202,38454.0
2022-07-26 10:40:00,26.73,26.75,26.68,26.69,38205.0,26.6103,26.6302,26.5605,26.5704,38205.0
2022-07-26 10:50:00,26.7,26.8,26.69,26.8,27302.0,26.5804,26.6799,26.5704,26.6799,27302.0
2022-07-26 11:00:00,26.8,26.82,26.63,26.64,21334.0,26.6799,26.6999,26.5107,26.5207,21334.0
2022-07-26 11:10:00,26.63,26.73,26.63,26.73,20131.0,26.5107,26.6103,26.5107,26.6103,20131.0
2022-07-26 11:20:00,26.72,26.73,26.68,26.69,18210.0,26.6003,26.6103,26.5605,26.5704,18210.0
2022-07-26 11:30:00,26.69,26.69,26.59,26.6,25494.0,26.5704,26.5704,26.4709,26.4808,25494.0
2022-07-26 11:40:00,26.6,26.64,26.56,26.57,21059.0,26.4808,26.5207,26.441,26.451,21059.0
2022-07-26 11:50:00,26.56,26.59,26.55,26.55,44410.0,26.441,26.4709,26.4311,26.4311,44410.0
2022-07-26 12:00:00,26.55,26.61,26.55,26.6,38141.0,26.4311,26.4908,26.4311,26.4808,38141.0
2022-07-26 12:10:00,26.6,26.67,26.6,26.66,19711.0,26.4808,26.5505,26.4808,26.5406,19711.0
2022-07-26 12:20:00,26.66,26.7,26.63,26.64,27080.0,26.5406,26.5804,26.5107,26.5207,27080.0
2022-07-26 12:30:00,26.66,26.7,26.66,26.67,13821.0,26.5406,26.5804,26.5406,26.5505,13821.0
2022-07-26 12:40:00,26.66,26.68,26.63,26.67,23859.0,26.5406,26.5605,26.5107,26.5505,23859.0
2022-07-26 12:50:00,26.68,26.7,26.66,26.67,21685.0,26.5605,26.5804,26.5406,26.5505,21685.0
2022-07-26 13:00:00,26.67,26.69,26.61,26.63,51343.0,26.5505,26.5704,26.4908,26.5107,51343.0
2022-07-26 13:10:00,26.62,26.62,26.54,26.57,28339.0,26.5008,26.5008,26.4211,26.451,28339.0
2022-07-26 13:20:00,26.57,26.61,26.56,26.61,38467.0,26.451,26.4908,26.441,26.4908,38467.0
2022-07-26 13:30:00,26.61,26.61,26.54,26.59,34580.0,26.4908,26.4908,26.4211,26.4709,34580.0
2022-07-26 13:40:00,26.58,26.58,26.54,26.54,29760.0,26.4609,26.4609,26.4211,26.4211,29760.0
2022-07-26 13:50:00,26.55,26.57,26.52,26.52,20838.0,26.4311,26.451,26.4012,26.4012,20838.0
2022-07-26 14:00:00,26.53,26.58,26.51,26.52,26491.0,26.4112,26.4609,26.3912,26.4012,26491.0
2022-07-26 14:10:00,26.52,26.53,26.49,26.5,32906.0,26.4012,26.4112,26.3713,26.3813,32906.0
2022-07-26 14:20:00,26.49,26.54,26.47,26.49,22035.0,26.3713,26.4211,26.3514,26.3713,22035.0
2022-07-26 14:30:00,26.49,26.5,26.45,26.46,33067.0,26.3713,26.3813,26.3315,26.3415,33067.0
2022-07-26 14:40:00,26.46,26.49,26.45,26.48,14027.0,26.3415,26.3713,26.3315,26.3614,14027.0
2022-07-26 14:50:00,26.48,26.5,26.45,26.46,60406.0,26.3614,26.3813,26.3315,26.3415,60406.0
2022-07-26 15:00:00,26.47,26.51,26.45,26.49,30137.0,26.3514,26.3912,26.3315,26.3713,30137.0
2022-07-26 15:10:00,26.5,26.51,26.47,26.48,51985.0,26.3813,26.3912,26.3514,26.3614,51985.0
2022-07-26 15:20:00,26.49,26.51,26.46,26.49,27344.0,26.3713,26.3912,26.3415,26.3713,27344.0
2022-07-26 15:30:00,26.49,26.49,26.41,26.44,90573.0,26.3713,26.3713,26.2917,26.3216,90573.0
2022-07-26 15:40:00,26.44,26.45,26.32,26.33,116754.0,26.3216,26.3315,26.2021,26.2121,116754.0
2022-07-26 15:50:00,26.33,26.36,26.24,26.24,498061.0,26.2121,26.2419,26.1225,26.1225,498061.0
2022-07-27 09:30:00,26.66,26.9,26.25,26.27,214636.0,26.5406,26.7795,26.1324,26.1523,214636.0
2022-07-27 09:40:00,26.28,26.31,26.02,26.19,105138.0,26.1623,26.1921,25.9034,26.0727,105138.0
2022-07-27 09:50:00,26.19,26.56,26.16,26.43,88541.0,26.0727,26.441,26.0428,26.3116,88541.0
2022-07-27 10:00:00,26.43,26.51,26.37,26.38,35858.0,26.3116,26.3912,26.2519,26.2618,35858.0
2022-07-27 10:10:00,26.39,26.4,26.2,26.28,39348.0,26.2718,26.2817,26.0826,26.1623,39348.0
2022-07-27 10:20:00,26.29,26.31,26.09,26.17,35966.0,26.1722,26.1921,25.9731,26.0528,35966.0
2022-07-27 10:30:00,26.16,26.17,26.05,26.1,38929.0,26.0428,26.0528,25.9333,25.9831,38929.0
2022-07-27 10:40:00,26.1,26.12,26.04,26.11,39555.0,25.9831,26.003,25.9234,25.993,39555.0
2022-07-27 10:50:00,26.12,26.26,26.11,26.21,27431.0,26.003,26.1424,25.993,26.0926,27431.0
2022-07-27 11:00:00,26.21,26.34,26.21,26.23,37899.0,26.0926,26.222,26.0926,26.1125,37899.0
2022-07-27 11:10:00,26.23,26.36,26.22,26.35,24816.0,26.1125,26.2419,26.1025,26.232,24816.0
2022-07-27 11:20:00,26.34,26.34,26.27,26.27,31014.0,26.222,26.222,26.1523,26.1523,31014.0
2022-07-27 11:30:00,26.28,26.32,26.25,26.26,17846.0,26.1623,26.2021,26.1324,26.1424,17846.0
2022-07-27 11:40:00,26.26,26.27,26.24,26.25,13174.0,26.1424,26.1523,26.1225,26.1324,13174.0
2022-07-27 11:50:00,26.26,26.29,26.22,26.23,16984.0,26.1424,26.1722,26.1025,26.1125,16984.0
2022-07-27 12:00:00,26.23,26.25,26.21,26.23,32758.0,26.1125,26.1324,26.0926,26.1125,32758.0
2022-07-27 12:10:00,26.24,26.29,26.22,26.29,13546.0,26.1225,26.1722,26.1025,26.1722,13546.0
2022-07-27 12:20:00,26.29,26.34,26.27,26.33,25733.0,26.1722,26.222,26.1523,26.2121,25733.0
2022-07-27 12:30:00,26.32,26.33,26.28,26.29,15373.0,26.2021,26.2121,26.1623,26.1722,15373.0
2022-07-27 12:40:00,26.29,26.34,26.28,26.34,13212.0,26.1722,26.222,26.1623,26.222,13212.0
2022-07-27 12:50:00,26.34,26.36,26.31,26.32,22863.0,26.222,26.2419,26.1921,26.2021,22863.0
2022-07-27 13:00:00,26.32,26.33,26.21,26.23,25325.0,26.2021,26.2121,26.0926,26.1125,25325.0
2022-07-27 13:10:00,26.22,26.27,26.2,26.27,13541.0,26.1025,26.1523,26.0826,26.1523,13541.0
2022-07-27 13:20:00,26.27,26.27,26.12,26.17,65366.0,26.1523,26.1523,26.003,26.0528,65366.0
2022-07-27 13:30:00,26.18,26.24,26.16,26.2,13556.0,26.0627,26.1225,26.0428,26.0826,13556.0
2022-07-27 13:40:00,26.21,26.24,26.19,26.23,19994.0,26.0926,26.1225,26.0727,26.1125,19994.0
2022-07-27 13:50:00,26.23,26.29,26.22,26.22,16391.0,26.1125,26.1722,26.1025,26.1025,16391.0
2022-07-27 14:00:00,26.21,26.27,26.14,26.16,21442.0,26.0926,26.1523,26.0229,26.0428,21442.0
2022-07-27 14:10:00,26.17,26.25,26.14,26.24,19751.0,26.0528,26.1324,26.0229,26.1225,19751.0
2022-07-27 14:20:00,26.24,26.24,26.16,26.21,50656.0,26.1225,26.1225,26.0428,26.0926,50656.0
2022-07-27 14:30:00,26.22,26.38,26.15,26.38,47519.0,26.1025,26.2618,26.0329,26.2618,47519.0
2022-07-27 14:40:00,26.39,26.54,26.39,26.53,52260.0,26.2718,26.4211,26.2718,26.4112,52260.0
2022-07-27 14:50:00,26.54,26.62,26.51,26.54,39311.0,26.4211,26.5008,26.3912,26.4211,39311.0
2022-07-27 15:00:00,26.53,26.59,26.5,26.54,39698.0,26.4112,26.4709,26.3813,26.4211,39698.0
2022-07-27 15:10:00,26.53,26.56,26.38,26.39,82897.0,26.4112,26.441,26.2618,26.2718,82897.0
2022-07-27 15:20:00,26.39,26.5,26.36,26.49,160666.0,26.2718,26.3813,26.2419,26.3713,160666.0
2022-07-27 15:30:00,26.49,26.59,26.47,26.58,76870.0,26.3713,26.4709,26.3514,26.4609,76870.0
2022-07-27 15:40:00,26.58,26.68,26.55,26.68,112686.0,26.4609,26.5605,26.4311,26.5605,112686.0
2022-07-27 15:50:00,26.67,26.69,26.48,26.55,449677.0,26.5505,26.5704,26.3614,26.4311,449677.0
2022-07-28 09:30:00,26.3,26.61,26.04,26.04,97051.0,26.1822,26.4908,25.9234,25.9234,97051.0
2022-07-28 09:40:00,26.03,26.06,25.65,25.79,104111.0,25.9134,25.9433,25.5351,25.6745,104111.0
2022-07-28 09:50:00,25.78,25.78,25.38,25.39,125975.0,25.6645,25.6645,25.2663,25.2763,125975.0
2022-07-28 10:00:00,25.37,25.42,25.13,25.14,130216.0,25.2564,25.3061,25.0174,25.0274,130216.0
2022-07-28 10:10:00,25.14,25.17,24.89,24.91,84076.0,25.0274,25.0572,24.7785,24.7984,84076.0
2022-07-28 10:20:00,24.9,24.93,24.79,24.83,46749.0,24.7885,24.8183,24.679,24.7188,46749.0
2022-07-28 10:30:00,24.82,24.83,24.69,24.79,88993.0,24.7088,24.7188,24.5794,24.679,88993.0
2022-07-28 10:40:00,24.8,24.92,24.71,24.92,72872.0,24.6889,24.8084,24.5993,24.8084,72872.0
2022-07-28 10:50:00,24.92,25.03,24.91,24.92,51188.0,24.8084,24.9179,24.7984,24.8084,51188.0
2022-07-28 11:00:00,24.92,25.09,24.9,25.04,34010.0,24.8084,24.9776,24.7885,24.9278,34010.0
2022-07-28 11:10:00,25.05,25.08,24.96,24.99,59874.0,24.9378,24.9677,24.8482,24.8781,59874.0
2022-07-28 11:20:00,24.99,25.24,24.98,25.23,67165.0,24.8781,25.1269,24.8681,25.117,67165.0
2022-07-28 11:30:00,25.23,25.24,25.15,25.16,41618.0,25.117,25.1269,25.0373,25.0473,41618.0
2022-07-28 11:40:00,25.17,25.26,25.17,25.24,26616.0,25.0572,25.1468,25.0572,25.1269,26616.0
2022-07-28 11:50:00,25.24,25.35,25.16,25.2,139876.0,25.1269,25.2364,25.0473,25.0871,139876.0
2022-07-28 12:00:00,25.19,25.26,25.15,25.2,98214.0,25.0772,25.1468,25.0373,25.0871,98214.0
2022-07-28 12:10:00,25.2,25.28,25.18,25.21,69220.0,25.0871,25.1668,25.0672,25.0971,69220.0
2022-07-28 12:20:00,25.2,25.37,25.19,25.35,77644.0,25.0871,25.2564,25.0772,25.2364,77644.0
2022-07-28 12:30:00,25.35,25.45,25.32,25.45,49067.0,25.2364,25.336,25.2066,25.336,49067.0
2022-07-28 12:40:00,25.46,25.58,25.43,25.54,91089.0,25.3459,25.4654,25.3161,25.4256,91089.0
2022-07-28 12:50:00,25.54,25.61,25.47,25.57,81432.0,25.4256,25.4953,25.3559,25.4555,81432.0
2022-07-28 13:00:00,25.56,25.57,25.47,25.5,77735.0,25.4455,25.4555,25.3559,25.3858,77735.0
2022-07-28 13:10:00,25.5,25.6,25.49,25.58,65449.0,25.3858,25.4853,25.3758,25.4654,65449.0
2022-07-28 13:20:00,25.58,25.65,25.57,25.6,34333.0,25.4654,25.5351,25.4555,25.4853,34333.0
2022-07-28 13:30:00,25.6,25.7,25.59,25.68,45962.0,25.4853,25.5849,25.4754,25.565,45962.0
2022-07-28 13:40:00,25.68,25.81,25.67,25.8,47101.0,25.565,25.6944,25.555,25.6844,47101.0
2022-07-28 13:50:00,25.8,25.86,25.78,25.84,42698.0,25.6844,25.7442,25.6645,25.7242,42698.0
2022-07-28 14:00:00,25.84,25.87,25.78,25.83,45306.0,25.7242,25.7541,25.6645,25.7143,45306.0
2022-07-28 14:10:00,25.83,25.87,25.77,25.84,42993.0,25.7143,25.7541,25.6546,25.7242,42993.0
2022-07-28 14:20:00,25.83,25.83,25.72,25.81,72850.0,25.7143,25.7143,25.6048,25.6944,72850.0
2022-07-28 14:30:00,25.81,25.93,25.81,25.88,41387.0,25.6944,25.8138,25.6944,25.7641,41387.0
2022-07-28 14:40:00,25.9,25.99,25.9,25.98,39624.0,25.784,25.8736,25.784,25.8636,39624.0
2022-07-28 14:50:00,25.97,26.0,25.95,26.0,36697.0,25.8537,25.8835,25.8338,25.8835,36697.0
2022-07-28 15:00:00,26.0,26.03,25.94,25.98,47254.0,25.8835,25.9134,25.8238,25.8636,47254.0
2022-07-28 15:10:00,25.98,26.01,25.95,26.0,50074.0,25.8636,25.8935,25.8338,25.8835,50074.0
2022-07-28 15:20:00,26.0,26.08,25.99,26.06,75482.0,25.8835,25.9632,25.8736,25.9433,75482.0
2022-07-28 15:30:00,26.05,26.11,26.05,26.1,84407.0,25.9333,25.993,25.9333,25.9831,84407.0
2022-07-28 15:40:00,26.1,26.19,26.07,26.19,136696.0,25.9831,26.0727,25.9532,26.0727,136696.0
2022-07-28 15:50:00,26.19,26.27,26.09,26.18,403481.0,26.0727,26.1523,25.9731,26.0627,403481.0
2022-07-29 09:30:00,25.18,25.76,25.16,25.33,363748.0,25.0672,25.6446,25.0473,25.2165,363748.0
2022-07-29 09:40:00,25.34,25.66,25.34,25.47,142117.0,25.2265,25.5451,25.2265,25.3559,142117.0
2022-07-29 09:50:00,25.46,25.55,25.35,25.37,110889.0,25.3459,25.4355,25.2364,25.2564,110889.0
2022-07-29 10:00:00,25.37,25.57,25.31,25.48,164369.0,25.2564,25.4555,25.1966,25.3659,164369.0
2022-07-29 10:10:00,25.49,25.59,25.45,25.52,61308.0,25.3758,25.4754,25.336,25.4057,61308.0
2022-07-29 10:20:00,25.52,25.58,25.5,25.51,30586.0,25.4057,25.4654,25.3858,25.3957,30586.0
2022-07-29 10:30:00,25.5,25.78,25.47,25.78,87822.0,25.3858,25.6645,25.3559,25.6645,87822.0
2022-07-29 10:40:00,25.79,26.0,25.78,25.92,48150.0,25.6745,25.8835,25.6645,25.8039,48150.0
2022-07-29 10:50:00,25.92,25.95,25.78,25.79,51317.0,25.8039,25.8338,25.6645,25.6745,51317.0
2022-07-29 11:00:00,25.78,25.8,25.64,25.66,26951.0,25.6645,25.6844,25.5251,25.5451,26951.0
2022-07-29 11:10:00,25.67,25.72,25.58,25.6,43068.0,25.555,25.6048,25.4654,25.4853,43068.0
2022-07-29 11:20:00,25.59,25.62,25.54,25.61,41876.0,25.4754,25.5052,25.4256,25.4953,41876.0
2022-07-29 11:30:00,25.61,25.65,25.58,25.64,20502.0,25.4953,25.5351,25.4654,25.5251,20502.0
2022-07-29 11:40:00,25.65,25.74,25.65,25.71,20403.0,25.5351,25.6247,25.5351,25.5948,20403.0
2022-07-29 11:50:00,25.7,25.71,25.59,25.63,12961.0,25.5849,25.5948,25.4754,25.5152,12961.0
2022-07-29 12:00:00,25.62,25.64,25.56,25.56,36309.0,25.5052,25.5251,25.4455,25.4455,36309.0
2022-07-29 12:10:00,25.57,25.65,25.54,25.65,14577.0,25.4555,25.5351,25.4256,25.5351,14577.0
2022-07-29 12:20:00,25.64,25.65,25.49,25.51,44012.0,25.5251,25.5351,25.3758,25.3957,44012.0
2022-07-29 12:30:00,25.51,25.53,25.48,25.51,120144.0,25.3957,25.4156,25.3659,25.3957,120144.0
2022-07-29 12:40:00,25.51,25.68,25.45,25.67,35519.0,25.3957,25.565,25.336,25.555,35519.0
2022-07-29 12:50:00,25.68,25.73,25.66,25.72,18427.0,25.565,25.6147,25.5451,25.6048,18427.0
2022-07-29 13:00:00,25.73,25.78,25.71,25.78,23614.0,25.6147,25.6645,25.5948,25.6645,23614.0
2022-07-29 13:10:00,25.77,25.8,25.74,25.79,29776.0,25.6546,25.6844,25.6247,25.6745,29776.0
2022-07-29 13:20:00,25.79,25.8,25.76,25.77,14254.0,25.6745,25.6844,25.6446,25.6546,14254.0
2022-07-29 13:30:00,25.76,25.79,25.75,25.77,9880.0,25.6446,25.6745,25.6346,25.6546,9880.0
2022-07-29 13:40:00,25.77,25.79,25.74,25.76,16270.0,25.6546,25.6745,25.6247,25.6446,16270.0
2022-07-29 13:50:00,25.75,25.8,25.74,25.75,11913.0,25.6346,25.6844,25.6247,25.6346,11913.0
2022-07-29 14:00:00,25.75,25.79,25.73,25.78,24416.0,25.6346,25.6745,25.6147,25.6645,24416.0
2022-07-29 14:10:00,25.77,25.79,25.75,25.79,19762.0,25.6546,25.6745,25.6346,25.6745,19762.0
2022-07-29 14:20:00,25.79,25.79,25.7,25.7,21072.0,25.6745,25.6745,25.5849,25.5849,21072.0
2022-07-29 14:30:00,25.7,25.72,25.68,25.7,24184.0,25.5849,25.6048,25.565,25.5849,24184.0
2022-07-29 14:40:00,25.69,25.73,25.66,25.7,31893.0,25.5749,25.6147,25.5451,25.5849,31893.0
2022-07-29 14:50:00,25.7,25.71,25.67,25.68,17422.0,25.5849,25.5948,25.555,25.565,17422.0
2022-07-29 15:00:00,25.68,25.76,25.67,25.74,25812.0,25.565,25.6446,25.555,25.6247,25812.0
2022-07-29 15:10:00,25.75,25.88,25.74,25.88,38340.0,25.6346,25.7641,25.6247,25.7641,38340.0
2022-07-29 15:20:00,25.88,25.91,25.86,25.91,40522.0,25.7641,25.7939,25.7442,25.7939,40522.0
2022-07-29 15:30:00,25.91,25.98,25.89,25.95,74566.0,25.7939,25.8636,25.774,25.8338,74566.0
2022-07-29 15:40:00,25.94,26.0,25.93,25.99,112352.0,25.8238,25.8835,25.8138,25.8736,112352.0
2022-07-29 15:50:00,25.99,26.07,25.76,25.78,755602.0,25.8736,25.9532,25.6446,25.6645,755602.0
2022-08-01 09:30:00,25.41,25.64,24.77,24.95,392755.0,25.2962,25.5251,24.659,24.8382,392755.0
2022-08-01 09:40:00,24.94,25.17,24.71,25.02,182969.0,24.8283,25.0572,24.5993,24.9079,182969.0
2022-08-01 09:50:00,25.02,25.26,24.97,25.18,141819.0,24.9079,25.1468,24.8581,25.0672,141819.0
2022-08-01 10:00:00,25.17,25.43,25.13,25.27,119518.0,25.0572,25.3161,25.0174,25.1568,119518.0
2022-08-01 10:10:00,25.27,25.39,25.11,25.18,93578.0,25.1568,25.2763,24.9975,25.0672,93578.0
2022-08-01 10:20:00,25.18,25.22,25.05,25.18,88573.0,25.0672,25.107,24.9378,25.0672,88573.0
2022-08-01 10:30:00,25.19,25.24,24.97,24.98,102868.0,25.0772,25.1269,24.8581,24.8681,102868.0
2022-08-01 10:40:00,24.98,25.14,24.98,25.13,97950.0,24.8681,25.0274,24.8681,25.0174,97950.0
2022-08-01 10:50:00,25.13,25.16,25.04,25.05,97587.0,25.0174,25.0473,24.9278,24.9378,97587.0
2022-08-01 11:00:00,25.06,25.1,24.91,24.98,77611.0,24.9477,24.9876,24.7984,24.8681,77611.0
2022-08-01 11:10:00,24.98,25.02,24.8,24.82,54330.0,24.8681,24.9079,24.6889,24.7088,54330.0
2022-08-01 11:20:00,24.82,24.9,24.8,24.86,69053.0,24.7088,24.7885,24.6889,24.7486,69053.0
2022-08-01 11:30:00,24.87,24.87,24.69,24.7,68542.0,24.7586,24.7586,24.5794,24.5894,68542.0
2022-08-01 11:40:00,24.71,24.86,24.7,24.86,46242.0,24.5993,24.7486,24.5894,24.7486,46242.0
2022-08-01 11:50:00,24.86,24.86,24.68,24.77,62622.0,24.7486,24.7486,24.5694,24.659,62622.0
2022-08-01 12:00:00,24.77,24.85,24.77,24.85,45182.0,24.659,24.7387,24.659,24.7387,45182.0
2022-08-01 12:10:00,24.86,24.89,24.77,24.8,37063.0,24.7486,24.7785,24.659,24.6889,37063.0
2022-08-01 12:20:00,24.8,24.83,24.77,24.77,55192.0,24.6889,24.7188,24.659,24.659,55192.0
2022-08-01 12:30:00,24.76,24.76,24.67,24.72,76037.0,24.6491,24.6491,24.5595,24.6093,76037.0
2022-08-01 12:40:00,24.72,24.81,24.71,24.77,33390.0,24.6093,24.6989,24.5993,24.659,33390.0
2022-08-01 12:50:00,24.77,24.83,24.7,24.72,73920.0,24.659,24.7188,24.5894,24.6093,73920.0
2022-08-01 13:00:00,24.73,24.79,24.69,24.78,52451.0,24.6192,24.679,24.5794,24.669,52451.0
2022-08-01 13:10:00,24.78,24.86,24.78,24.85,49294.0,24.669,24.7486,24.669,24.7387,49294.0
2022-08-01 13:20:00,24.85,24.87,24.74,24.83,47546.0,24.7387,24.7586,24.6292,24.7188,47546.0
2022-08-01 13:30:00,24.83,24.84,24.76,24.81,49554.0,24.7188,24.7287,24.6491,24.6989,49554.0
2022-08-01 13:40:00,24.8,24.85,24.76,24.84,49434.0,24.6889,24.7387,24.6491,24.7287,49434.0
2022-08-01 13:50:00,24.83,24.94,24.83,24.94,41846.0,24.7188,24.8283,24.7188,24.8283,41846.0
2022-08-01 14:00:00,24.94,25.05,24.93,25.05,58613.0,24.8283,24.9378,24.8183,24.9378,58613.0
2022-08-01 14:10:00,25.04,25.09,24.96,24.96,38617.0,24.9278,24.9776,24.8482,24.8482,38617.0
2022-08-01 14:20:00,24.97,25.02,24.93,24.99,82147.0,24.8581,24.9079,24.8183,24.8781,82147.0
2022-08-01 14:30:00,25.0,25.01,24.93,24.96,37795.0,24.888,24.898,24.8183,24.8482,37795.0
2022-08-01 14:40:00,24.96,24.98,24.86,24.87,60839.0,24.8482,24.8681,24.7486,24.7586,60839.0
2022-08-01 14:50:00,24.87,24.99,24.85,24.96,37222.0,24.7586,24.8781,24.7387,24.8482,37222.0
2022-08-01 15:00:00,24.97,25.0,24.91,24.99,43860.0,24.8581,24.888,24.7984,24.8781,43860.0
2022-08-01 15:10:00,24.99,24.99,24.9,24.94,82393.0,24.8781,24.8781,24.7885,24.8283,82393.0
2022-08-01 15:20:00,24.94,24.94,24.85,24.86,85432.0,24.8283,24.8283,24.7387,24.7486,85432.0
2022-08-01 15:30:00,24.86,25.03,24.85,25.02,159311.0,24.7486,24.9179,24.7387,24.9079,159311.0
2022-08-01 15:40:00,25.03,25.24,25.02,25.2,247765.0,24.9179,25.1269,24.9079,25.0871,247765.0
2022-08-01 15:50:00,25.2,25.27,25.17,25.24,317881.0,25.0871,25.1568,25.0572,25.1269,317881.0
2022-08-02 09:30:00,24.43,25.29,24.42,25.24,174421.0,24.3206,25.1767,24.3106,25.1269,174421.0
2022-08-02 09:40:00,25.27,25.27,25.11,25.16,89216.0,25.1568,25.1568,24.9975,25.0473,89216.0
2022-08-02 09:50:00,25.16,25.18,24.97,24.99,88697.0,25.0473,25.0672,24.8581,24.8781,88697.0
2022-08-02 10:00:00,24.98,25.01,24.88,24.89,97485.0,24.8681,24.898,24.7685,24.7785,97485.0
2022-08-02 10:10:00,24.89,25.02,24.79,24.96,73271.0,24.7785,24.9079,24.679,24.8482,73271.0
2022-08-02 10:20:00,24.96,24.97,24.79,24.88,104367.0,24.8482,24.8581,24.679,24.7685,104367.0
2022-08-02 10:30:00,24.89,25.02,24.84,24.98,133049.0,24.7785,24.9079,24.7287,24.8681,133049.0
2022-08-02 10:40:00,24.97,25.2,24.97,25.2,125167.0,24.8581,25.0871,24.8581,25.0871,125167.0
2022-08-02 10:50:00,25.19,25.46,25.16,25.43,148686.0,25.0772,25.3459,25.0473,25.3161,148686.0
2022-08-02 11:00:00,25.42,25.52,25.19,25.2,130037.0,25.3061,25.4057,25.0772,25.0871,130037.0
2022-08-02 11:10:00,25.19,25.22,25.07,25.14,73607.0,25.0772,25.107,24.9577,25.0274,73607.0
2022-08-02 11:20:00,25.14,25.32,25.13,25.3,71273.0,25.0274,25.2066,25.0174,25.1867,71273.0
2022-08-02 11:30:00,25.29,25.31,25.18,25.27,71170.0,25.1767,25.1966,25.0672,25.1568,71170.0
2022-08-02 11:40:00,25.27,25.43,25.23,25.42,44233.0,25.1568,25.3161,25.117,25.3061,44233.0
2022-08-02 11:50:00,25.41,25.46,25.32,25.38,57793.0,25.2962,25.3459,25.2066,25.2663,57793.0
2022-08-02 12:00:00,25.38,25.54,25.37,25.51,90368.0,25.2663,25.4256,25.2564,25.3957,90368.0
2022-08-02 12:10:00,25.51,25.62,25.49,25.59,71072.0,25.3957,25.5052,25.3758,25.4754,71072.0
2022-08-02 12:20:00,25.6,25.7,25.6,25.69,47400.0,25.4853,25.5849,25.4853,25.5749,47400.0
2022-08-02 12:30:00,25.69,25.7,25.59,25.63,22072.0,25.5749,25.5849,25.4754,25.5152,22072.0
2022-08-02 12:40:00,25.66,25.77,25.66,25.72,63256.0,25.5451,25.6546,25.5451,25.6048,63256.0
2022-08-02 12:50:00,25.71,25.73,25.67,25.69,38442.0,25.5948,25.6147,25.555,25.5749,38442.0
2022-08-02 13:00:00,25.68,25.69,25.59,25.66,56994.0,25.565,25.5749,25.4754,25.5451,56994.0
2022-08-02 13:10:00,25.66,25.67,25.54,25.54,21415.0,25.5451,25.555,25.4256,25.4256,21415.0
2022-08-02 13:20:00,25.55,25.58,25.5,25.5,30360.0,25.4355,25.4654,25.3858,25.3858,30360.0
2022-08-02 13:30:00,25.49,25.49,25.35,25.41,37868.0,25.3758,25.3758,25.2364,25.2962,37868.0
2022-08-02 13:40:00,25.41,25.45,25.39,25.39,14701.0,25.2962,25.336,25.2763,25.2763,14701.0
2022-08-02 13:50:00,25.39,25.46,25.39,25.45,12379.0,25.2763,25.3459,25.2763,25.336,12379.0
2022-08-02 14:00:00,25.43,25.47,25.41,25.45,14076.0,25.3161,25.3559,25.2962,25.336,14076.0
2022-08-02 14:10:00,25.45,25.49,25.42,25.46,20029.0,25.336,25.3758,25.3061,25.3459,20029.0
2022-08-02 14:20:00,25.46,25.49,25.42,25.48,17809.0,25.3459,25.3758,25.3061,25.3659,17809.0
2022-08-02 14:30:00,25.49,25.57,25.48,25.52,25597.0,25.3758,25.4555,25.3659,25.4057,25597.0
2022-08-02 14:40:00,25.52,25.52,25.41,25.48,19262.0,25.4057,25.4057,25.2962,25.3659,19262.0
2022-08-02 14:50:00,25.49,25.49,25.41,25.44,19184.0,25.3758,25.3758,25.2962,25.326,19184.0
2022-08-02 15:00:00,25.44,25.48,25.42,25.45,39991.0,25.326,25.3659,25.3061,25.336,39991.0
2022-08-02 15:10:00,25.45,25.47,25.38,25.39,73961.0,25.336,25.3559,25.2663,25.2763,73961.0
2022-08-02 15:20:00,25.39,25.44,25.38,25.44,86102.0,25.2763,25.326,25.2663,25.326,86102.0
2022-08-02 15:30:00,25.44,25.47,25.42,25.43,138252.0,25.326,25.3559,25.3061,25.3161,138252.0
2022-08-02 15:40:00,25.43,25.48,25.36,25.38,72833.0,25.3161,25.3659,25.2464,25.2663,72833.0
2022-08-02 15:50:00,25.38,25.42,25.26,25.3,244578.0,25.2663,25.3061,25.1468,25.1867,244578.0
2022-08-03 09:30:00,25.26,25.49,25.17,25.49,195645.0,25.1468,25.3758,25.0572,25.3758,195645.0
2022-08-03 09:40:00,25.5,25.58,25.29,25.45,60861.0,25.3858,25.4654,25.1767,25.336,60861.0
2022-08-03 09:50:00,25.46,25.53,25.38,25.44,21913.0,25.3459,25.4156,25.2663,25.326,21913.0
2022-08-03 10:00:00,25.46,25.54,25.36,25.53,27761.0,25.3459,25.4256,25.2464,25.4156,27761.0
2022-08-03 10:10:00,25.54,25.58,25.42,25.44,11401.0,25.4256,25.4654,25.3061,25.326,11401.0
2022-08-03 10:20:00,25.45,25.55,25.42,25.52,13303.0,25.336,25.4355,25.3061,25.4057,13303.0
2022-08-03 10:30:00,25.53,25.55,25.39,25.42,16460.0,25.4156,25.4355,25.2763,25.3061,16460.0
2022-08-03 10:40:00,25.42,25.46,25.38,25.44,18036.0,25.3061,25.3459,25.2663,25.326,18036.0
2022-08-03 10:50:00,25.44,25.5,25.42,25.47,28397.0,25.326,25.3858,25.3061,25.3559,28397.0
2022-08-03 11:00:00,25.47,25.55,25.45,25.5,37028.0,25.3559,25.4355,25.336,25.3858,37028.0
2022-08-03 11:10:00,25.51,25.56,25.48,25.49,21818.0,25.3957,25.4455,25.3659,25.3758,21818.0
2022-08-03 11:20:00,25.49,25.58,25.47,25.54,17602.0,25.3758,25.4654,25.3559,25.4256,17602.0
2022-08-03 11:30:00,25.54,25.7,25.54,25.64,17854.0,25.4256,25.5849,25.4256,25.5251,17854.0
2022-08-03 11:40:00,25.65,25.76,25.64,25.7,29816.0,25.5351,25.6446,25.5251,25.5849,29816.0
2022-08-03 11:50:00,25.68,25.79,25.65,25.79,15730.0,25.565,25.6745,25.5351,25.6745,15730.0
2022-08-03 12:00:00,25.78,25.86,25.75,25.82,27433.0,25.6645,25.7442,25.6346,25.7043,27433.0
2022-08-03 12:10:00,25.8,25.82,25.78,25.8,15194.0,25.6844,25.7043,25.6645,25.6844,15194.0
2022-08-03 12:20:00,25.82,25.89,25.8,25.88,31247.0,25.7043,25.774,25.6844,25.7641,31247.0
2022-08-03 12:30:00,25.88,25.95,25.87,25.91,19849.0,25.7641,25.8338,25.7541,25.7939,19849.0
2022-08-03 12:40:00,25.91,25.98,25.9,25.96,29922.0,25.7939,25.8636,25.784,25.8437,29922.0
2022-08-03 12:50:00,25.96,25.99,25.92,25.97,26082.0,25.8437,25.8736,25.8039,25.8537,26082.0
2022-08-03 13:00:00,25.97,26.02,25.97,26.01,25390.0,25.8537,25.9034,25.8537,25.8935,25390.0
2022-08-03 13:10:00,26.01,26.09,26.01,26.08,29865.0,25.8935,25.9731,25.8935,25.9632,29865.0
2022-08-03 13:20:00,26.07,26.08,26.01,26.04,30587.0,25.9532,25.9632,25.8935,25.9234,30587.0
2022-08-03 13:30:00,26.04,26.1,26.04,26.08,46043.0,25.9234,25.9831,25.9234,25.9632,46043.0
2022-08-03 13:40:00,26.08,26.12,26.06,26.1,16943.0,25.9632,26.003,25.9433,25.9831,16943.0
2022-08-03 13:50:00,26.1,26.11,26.02,26.1,31244.0,25.9831,25.993,25.9034,25.9831,31244.0
2022-08-03 14:00:00,26.09,26.11,26.05,26.1,25037.0,25.9731,25.993,25.9333,25.9831,25037.0
2022-08-03 14:10:00,26.09,26.11,26.05,26.08,21066.0,25.9731,25.993,25.9333,25.9632,21066.0
2022-08-03 14:20:00,26.09,26.11,26.06,26.06,27297.0,25.9731,25.993,25.9433,25.9433,27297.0
2022-08-03 14:30:00,26.06,26.09,26.03,26.08,33203.0,25.9433,25.9731,25.9134,25.9632,33203.0
2022-08-03 14:40:00,26.07,26.08,26.03,26.05,21646.0,25.9532,25.9632,25.9134,25.9333,21646.0
2022-08-03 14:50:00,26.05,26.12,26.04,26.11,29376.0,25.9333,26.003,25.9234,25.993,29376.0
2022-08-03 15:00:00,26.11,26.16,26.08,26.16,68296.0,25.993,26.0428,25.9632,26.0428,68296.0
2022-08-03 15:10:00,26.16,26.19,26.12,26.17,44824.0,26.0428,26.0727,26.003,26.0528,44824.0
2022-08-03 15:20:00,26.18,26.18,26.13,26.16,23606.0,26.0627,26.0627,26.0129,26.0428,23606.0
2022-08-03 15:30:00,26.16,26.22,26.14,26.21,59758.0,26.0428,26.1025,26.0229,26.0926,59758.0
2022-08-03 15:40:00,26.21,26.29,26.2,26.27,131897.0,26.0926,26.1722,26.0826,26.1523,131897.0
2022-08-03 15:50:00,26.27,26.33,26.22,26.25,298188.0,26.1523,26.2121,26.1025,26.1324,298188.0
2022-08-04 09:30:00,26.97,27.39,26.8,26.93,247651.0,26.8492,27.2673,26.6799,26.8094,247651.0
2022-08-04 09:40:00,26.93,27.2,26.82,27.16,119208.0,26.8094,27.0782,26.6999,27.0383,119208.0
2022-08-04 09:50:00,27.14,27.31,27.03,27.12,91501.0,27.0184,27.1877,26.9089,26.9985,91501.0
2022-08-04 10:00:00,27.13,27.18,26.95,26.95,85319.0,27.0085,27.0582,26.8293,26.8293,85319.0
2022-08-04 10:10:00,26.94,26.96,26.51,26.59,94600.0,26.8193,26.8392,26.3912,26.4709,94600.0
2022-08-04 10:20:00,26.58,26.63,26.52,26.57,39650.0,26.4609,26.5107,26.4012,26.451,39650.0
2022-08-04 10:30:00,26.56,26.63,26.43,26.46,32037.0,26.441,26.5107,26.3116,26.3415,32037.0
2022-08-04 10:40:00,26.46,26.59,26.38,26.51,60161.0,26.3415,26.4709,26.2618,26.3912,60161.0
2022-08-04 10:50:00,26.51,26.62,26.5,26.58,31066.0,26.3912,26.5008,26.3813,26.4609,31066.0
2022-08-04 11:00:00,26.59,26.72,26.58,26.64,23859.0,26.4709,26.6003,26.4609,26.5207,23859.0
2022-08-04 11:10:00,26.63,26.68,26.55,26.59,26168.0,26.5107,26.5605,26.4311,26.4709,26168.0
2022-08-04 11:20:00,26.6,26.64,26.57,26.57,18089.0,26.4808,26.5207,26.451,26.451,18089.0
2022-08-04 11:30:00,26.57,26.57,26.48,26.48,17893.0,26.451,26.451,26.3614,26.3614,17893.0
2022-08-04 11:40:00,26.5,26.66,26.49,26.63,19877.0,26.3813,26.5406,26.3713,26.5107,19877.0
2022-08-04 11:50:00,26.63,26.67,26.62,26.65,14593.0,26.5107,26.5505,26.5008,26.5306,14593.0
2022-08-04 12:00:00,26.65,26.73,26.62,26.73,20977.0,26.5306,26.6103,26.5008,26.6103,20977.0
2022-08-04 12:10:00,26.74,26.78,26.71,26.75,16111.0,26.6202,26.66,26.5903,26.6302,16111.0
2022-08-04 12:20:00,26.74,26.77,26.7,26.76,11601.0,26.6202,26.6501,26.5804,26.6401,11601.0
2022-08-04 12:30:00,26.75,26.79,26.72,26.76,18618.0,26.6302,26.67,26.6003,26.6401,18618.0
2022-08-04 12:40:00,26.76,26.77,26.68,26.68,22141.0,26.6401,26.6501,26.5605,26.5605,22141.0
2022-08-04 12:50:00,26.69,26.8,26.69,26.78,18852.0,26.5704,26.6799,26.5704,26.66,18852.0
2022-08-04 13:00:00,26.78,26.82,26.74,26.74,42342.0,26.66,26.6999,26.6202,26.6202,42342.0
2022-08-04 13:10:00,26.74,26.77,26.74,26.74,18830.0,26.6202,26.6501,26.6202,26.6202,18830.0
2022-08-04 13:20:00,26.73,26.77,26.69,26.74,16344.0,26.6103,26.6501,26.5704,26.6202,16344.0
2022-08-04 13:30:00,26.75,26.79,26.72,26.79,22765.0,26.6302,26.67,26.6003,26.67,22765.0
2022-08-04 13:40:00,26.79,26.8,26.73,26.8,27326.0,26.67,26.6799,26.6103,26.6799,27326.0
2022-08-04 13:50:00,26.81,26.85,26.8,26.83,19276.0,26.6899,26.7297,26.6799,26.7098,19276.0
2022-08-04 14:00:00,26.83,26.87,26.82,26.86,28449.0,26.7098,26.7496,26.6999,26.7397,28449.0
2022-08-04 14:10:00,26.84,26.84,26.79,26.83,18379.0,26.7198,26.7198,26.67,26.7098,18379.0
2022-08-04 14:20:00,26.83,26.85,26.79,26.85,14612.0,26.7098,26.7297,26.67,26.7297,14612.0
2022-08-04 14:30:00,26.85,26.85,26.75,26.79,31283.0,26.7297,26.7297,26.6302,26.67,31283.0
2022-08-04 14:40:00,26.79,26.81,26.75,26.8,13915.0,26.67,26.6899,26.6302,26.6799,13915.0
2022-08-04 14:50:00,26.8,26.83,26.79,26.83,16991.0,26.6799,26.7098,26.67,26.7098,16991.0
2022-08-04 15:00:00,26.82,26.9,26.79,26.89,55282.0,26.6999,26.7795,26.67,26.7695,55282.0
2022-08-04 15:10:00,26.89,26.92,26.86,26.91,50186.0,26.7695,26.7994,26.7397,26.7895,50186.0
2022-08-04 15:20:00,26.9,26.91,26.79,26.8,69421.0,26.7795,26.7895,26.67,26.6799,69421.0
2022-08-04 15:30:00,26.8,26.8,26.68,26.71,108806.0,26.6799,26.6799,26.5605,26.5903,108806.0
2022-08-04 15:40:00,26.71,26.75,26.61,26.73,189439.0,26.5903,26.6302,26.4908,26.6103,189439.0
2022-08-04 15:50:00,26.73,26.84,26.69,26.81,579774.0,26.6103,26.7198,26.5704,26.6899,579774.0
2022-08-05 09:30:00,26.09,26.47,26.05,26.13,164403.0,25.9731,26.3514,25.9333,26.0129,164403.0
2022-08-05 09:40:00,26.13,26.34,26.08,26.3,199284.0,26.0129,26.222,25.9632,26.1822,199284.0
2022-08-05 09:50:00,26.32,26.51,26.3,26.44,55468.0,26.2021,26.3912,26.1822,26.3216,55468.0
2022-08-05 10:00:00,26.42,26.5,26.36,26.5,55458.0,26.3016,26.3813,26.2419,26.3813,55458.0
2022-08-05 10:10:00,26.51,26.57,26.43,26.46,33297.0,26.3912,26.451,26.3116,26.3415,33297.0
2022-08-05 10:20:00,26.47,26.54,26.43,26.52,32643.0,26.3514,26.4211,26.3116,26.4012,32643.0
2022-08-05 10:30:00,26.53,26.6,26.46,26.49,31337.0,26.4112,26.4808,26.3415,26.3713,31337.0
2022-08-05 10:40:00,26.47,26.59,26.45,26.52,38463.0,26.3514,26.4709,26.3315,26.4012,38463.0
2022-08-05 10:50:00,26.52,26.62,26.48,26.59,17041.0,26.4012,26.5008,26.3614,26.4709,17041.0
2022-08-05 11:00:00,26.6,26.6,26.49,26.55,22487.0,26.4808,26.4808,26.3713,26.4311,22487.0
2022-08-05 11:10:00,26.55,26.56,26.5,26.52,20791.0,26.4311,26.441,26.3813,26.4012,20791.0
2022-08-05 11:20:00,26.51,26.51,26.41,26.42,22507.0,26.3912,26.3912,26.2917,26.3016,22507.0
2022-08-05 11:30:00,26.42,26.61,26.42,26.58,30751.0,26.3016,26.4908,26.3016,26.4609,30751.0
2022-08-05 11:40:00,26.59,26.59,26.44,26.46,16127.0,26.4709,26.4709,26.3216,26.3415,16127.0
2022-08-05 11:50:00,26.47,26.49,26.4,26.44,18504.0,26.3514,26.3713,26.2817,26.3216,18504.0
2022-08-05 12:00:00,26.44,26.47,26.43,26.46,12046.0,26.3216,26.3514,26.3116,26.3415,12046.0
2022-08-05 12:10:00,26.47,26.54,26.46,26.52,19405.0,26.3514,26.4211,26.3415,26.4012,19405.0
2022-08-05 12:20:00,26.53,26.59,26.53,26.54,13013.0,26.4112,26.4709,26.4112,26.4211,13013.0
2022-08-05 12:30:00,26.54,26.6,26.51,26.57,15635.0,26.4211,26.4808,26.3912,26.451,15635.0
2022-08-05 12:40:00,26.57,26.66,26.56,26.66,15541.0,26.451,26.5406,26.441,26.5406,15541.0
2022-08-05 12:50:00,26.67,26.7,26.64,26.69,15579.0,26.5505,26.5804,26.5207,26.5704,15579.0
2022-08-05 13:00:00,26.69,26.7,26.63,26.68,15375.0,26.5704,26.5804,26.5107,26.5605,15375.0
2022-08-05 13:10:00,26.68,26.69,26.6,26.62,18336.0,26.5605,26.5704,26.4808,26.5008,18336.0
2022-08-05 13:20:00,26.62,26.62,26.58,26.59,8935.0,26.5008,26.5008,26.4609,26.4709,8935.0
2022-08-05 13:30:00,26.59,26.64,26.59,26.59,10688.0,26.4709,26.5207,26.4709,26.4709,10688.0
2022-08-05 13:40:00,26.6,26.6,26.53,26.54,6367.0,26.4808,26.4808,26.4112,26.4211,6367.0
2022-08-05 13:50:00,26.54,26.56,26.52,26.54,14079.0,26.4211,26.441,26.4012,26.4211,14079.0
2022-08-05 14:00:00,26.53,26.53,26.43,26.44,24025.0,26.4112,26.4112,26.3116,26.3216,24025.0
2022-08-05 14:10:00,26.44,26.45,26.4,26.42,15587.0,26.3216,26.3315,26.2817,26.3016,15587.0
2022-08-05 14:20:00,26.41,26.44,26.38,26.39,11568.0,26.2917,26.3216,26.2618,26.2718,11568.0
2022-08-05 14:30:00,26.39,26.41,26.37,26.37,11114.0,26.2718,26.2917,26.2519,26.2519,11114.0
2022-08-05 14:40:00,26.38,26.4,26.36,26.39,9641.0,26.2618,26.2817,26.2419,26.2718,9641.0
2022-08-05 14:50:00,26.39,26.39,26.32,26.34,18393.0,26.2718,26.2718,26.2021,26.222,18393.0
2022-08-05 15:00:00,26.35,26.37,26.32,26.37,38754.0,26.232,26.2519,26.2021,26.2519,38754.0
2022-08-05 15:10:00,26.37,26.46,26.36,26.42,17118.0,26.2519,26.3415,26.2419,26.3016,17118.0
2022-08-05 15:20:00,26.42,26.5,26.42,26.49,17887.0,26.3016,26.3813,26.3016,26.3713,17887.0
2022-08-05 15:30:00,26.49,26.53,26.44,26.53,48956.0,26.3713,26.4112,26.3216,26.4112,48956.0
2022-08-05 15:40:00,26.53,26.58,26.51,26.55,72503.0,26.4112,26.4609,26.3912,26.4311,72503.0
2022-08-05 15:50:00,26.55,26.61,26.51,26.51,134501.0,26.4311,26.4908,26.3912,26.3912,134501.0
2022-08-08 09:30:00,26.52,27.03,26.41,26.82,162998.0,26.4012,26.9089,26.2917,26.6999,162998.0
2022-08-08 09:40:00,26.83,26.96,26.54,26.61,109959.0,26.7098,26.8392,26.4211,26.4908,109959.0
2022-08-08 09:50:00,26.61,26.62,26.31,26.32,167099.0,26.4908,26.5008,26.1921,26.2021,167099.0
2022-08-08 10:00:00,26.32,26.44,26.27,26.38,107731.0,26.2021,26.3216,26.1523,26.2618,107731.0
2022-08-08 10:10:00,26.38,26.44,26.31,26.34,33640.0,26.2618,26.3216,26.1921,26.222,33640.0
2022-08-08 10:20:00,26.34,26.35,26.13,26.31,25555.0,26.222,26.232,26.0129,26.1921,25555.0
2022-08-08 10:30:00,26.3,26.32,26.14,26.19,98769.0,26.1822,26.2021,26.0229,26.0727,98769.0
2022-08-08 10:40:00,26.18,26.18,25.93,25.94,78023.0,26.0627,26.0627,25.8138,25.8238,78023.0
2022-08-08 10:50:00,25.95,26.02,25.94,26.0,49169.0,25.8338,25.9034,25.8238,25.8835,49169.0
2022-08-08 11:00:00,25.99,26.04,25.95,25.99,31844.0,25.8736,25.9234,25.8338,25.8736,31844.0
2022-08-08 11:10:00,25.99,26.01,25.85,25.97,50677.0,25.8736,25.8935,25.7342,25.8537,50677.0
2022-08-08 11:20:00,25.97,25.99,25.9,25.93,24053.0,25.8537,25.8736,25.784,25.8138,24053.0
2022-08-08 11:30:00,25.93,25.97,25.8,25.8,34736.0,25.8138,25.8537,25.6844,25.6844,34736.0
2022-08-08 11:40:00,25.8,25.82,25.71,25.73,37272.0,25.6844,25.7043,25.5948,25.6147,37272.0
2022-08-08 11:50:00,25.73,25.86,25.73,25.8,15305.0,25.6147,25.7442,25.6147,25.6844,15305.0
2022-08-08 12:00:00,25.81,25.91,25.8,25.86,14199.0,25.6944,25.7939,25.6844,25.7442,14199.0
2022-08-08 12:10:00,25.88,25.91,25.82,25.84,22331.0,25.7641,25.7939,25.7043,25.7242,22331.0
2022-08-08 12:20:00,25.84,25.87,25.79,25.82,11315.0,25.7242,25.7541,25.6745,25.7043,11315.0
2022-08-08 12:30:00,25.8,25.8,25.72,25.75,22689.0,25.6844,25.6844,25.6048,25.6346,22689.0
2022-08-08 12:40:00,25.74,25.75,25.64,25.71,40564.0,25.6247,25.6346,25.5251,25.5948,40564.0
2022-08-08 12:50:00,25.71,25.77,25.69,25.74,17742.0,25.5948,25.6546,25.5749,25.6247,17742.0
2022-08-08 13:00:00,25.74,25.74,25.65,25.66,23229.0,25.6247,25.6247,25.5351,25.5451,23229.0
2022-08-08 13:10:00,25.66,25.74,25.62,25.68,124119.0,25.5451,25.6247,25.5052,25.565,124119.0
2022-08-08 13:20:00,25.67,25.67,25.62,25.64,17288.0,25.555,25.555,25.5052,25.5251,17288.0
2022-08-08 13:30:00,25.64,25.69,25.62,25.67,109318.0,25.5251,25.5749,25.5052,25.555,109318.0
2022-08-08 13:40:00,25.67,25.68,25.64,25.64,34702.0,25.555,25.565,25.5251,25.5251,34702.0
2022-08-08 13:50:00,25.64,25.66,25.63,25.64,45379.0,25.5251,25.5451,25.5152,25.5251,45379.0
2022-08-08 14:00:00,25.64,25.64,25.53,25.54,29250.0,25.5251,25.5251,25.4156,25.4256,29250.0
2022-08-08 14:10:00,25.55,25.55,25.48,25.51,42010.0,25.4355,25.4355,25.3659,25.3957,42010.0
2022-08-08 14:20:00,25.52,25.53,25.46,25.47,37708.0,25.4057,25.4156,25.3459,25.3559,37708.0
2022-08-08 14:30:00,25.47,25.47,25.39,25.39,48549.0,25.3559,25.3559,25.2763,25.2763,48549.0
2022-08-08 14:40:00,25.39,25.45,25.38,25.39,47886.0,25.2763,25.336,25.2663,25.2763,47886.0
2022-08-08 14:50:00,25.39,25.42,25.34,25.41,42840.0,25.2763,25.3061,25.2265,25.2962,42840.0
2022-08-08 15:00:00,25.42,25.42,25.35,25.37,37106.0,25.3061,25.3061,25.2364,25.2564,37106.0
2022-08-08 15:10:00,25.37,25.43,25.32,25.43,68335.0,25.2564,25.3161,25.2066,25.3161,68335.0
2022-08-08 15:20:00,25.43,25.58,25.42,25.56,49062.0,25.3161,25.4654,25.3061,25.4455,49062.0
2022-08-08 15:30:00,25.55,25.57,25.45,25.47,71075.0,25.4355,25.4555,25.336,25.3559,71075.0
2022-08-08 15:40:00,25.47,25.49,25.39,25.42,103582.0,25.3559,25.3758,25.2763,25.3061,103582.0
2022-08-08 15:50:00,25.42,25.45,25.35,25.43,323445.0,25.3061,25.336,25.2364,25.3161,323445.0
2022-08-09 09:30:00,25.42,25.64,25.32,25.6,105866.0,25.3061,25.5251,25.2066,25.4853,105866.0
2022-08-09 09:40:00,25.61,25.64,25.47,25.57,69632.0,25.4953,25.5251,25.3559,25.4555,69632.0
2022-08-09 09:50:00,25.58,25.61,25.45,25.53,117334.0,25.4654,25.4953,25.336,25.4156,117334.0
2022-08-09 10:00:00,25.51,25.57,25.39,25.52,76268.0,25.3957,25.4555,25.2763,25.4057,76268.0
2022-08-09 10:10:00,25.51,25.58,25.46,25.54,49806.0,25.3957,25.4654,25.3459,25.4256,49806.0
2022-08-09 10:20:00,25.55,25.61,25.45,25.46,42088.0,25.4355,25.4953,25.336,25.3459,42088.0
2022-08-09 10:30:00,25.45,25.46,25.35,25.42,48639.0,25.336,25.3459,25.2364,25.3061,48639.0
2022-08-09 10:40:00,25.43,25.6,25.41,25.6,32562.0,25.3161,25.4853,25.2962,25.4853,32562.0
2022-08-09 10:50:00,25.61,25.62,25.51,25.56,27244.0,25.4953,25.5052,25.3957,25.4455,27244.0
2022-08-09 11:00:00,25.56,25.62,25.51,25.58,26458.0,25.4455,25.5052,25.3957,25.4654,26458.0
2022-08-09 11:10:00,25.58,25.72,25.58,25.66,30888.0,25.4654,25.6048,25.4654,25.5451,30888.0
2022-08-09 11:20:00,25.66,25.67,25.56,25.6,22598.0,25.5451,25.555,25.4455,25.4853,22598.0
2022-08-09 11:30:00,25.6,25.66,25.55,25.66,18346.0,25.4853,25.5451,25.4355,25.5451,18346.0
2022-08-09 11:40:00,25.66,25.7,25.64,25.67,16461.0,25.5451,25.5849,25.5251,25.555,16461.0
2022-08-09 11:50:00,25.67,25.69,25.59,25.6,31433.0,25.555,25.5749,25.4754,25.4853,31433.0
2022-08-09 12:00:00,25.6,25.6,25.54,25.59,12121.0,25.4853,25.4853,25.4256,25.4754,12121.0
2022-08-09 12:10:00,25.58,25.58,25.52,25.54,12187.0,25.4654,25.4654,25.4057,25.4256,12187.0
2022-08-09 12:20:00,25.53,25.57,25.52,25.54,14567.0,25.4156,25.4555,25.4057,25.4256,14567.0
2022-08-09 12:30:00,25.54,25.59,25.53,25.58,19911.0,25.4256,25.4754,25.4156,25.4654,19911.0
2022-08-09 12:40:00,25.58,25.58,25.49,25.5,11935.0,25.4654,25.4654,25.3758,25.3858,11935.0
2022-08-09 12:50:00,25.51,25.52,25.49,25.51,10299.0,25.3957,25.4057,25.3758,25.3957,10299.0
2022-08-09 13:00:00,25.52,25.53,25.44,25.46,22113.0,25.4057,25.4156,25.326,25.3459,22113.0
2022-08-09 13:10:00,25.45,25.55,25.44,25.52,18009.0,25.336,25.4355,25.326,25.4057,18009.0
2022-08-09 13:20:00,25.53,25.53,25.47,25.51,28554.0,25.4156,25.4156,25.3559,25.3957,28554.0
2022-08-09 13:30:00,25.5,25.5,25.45,25.49,23509.0,25.3858,25.3858,25.336,25.3758,23509.0
2022-08-09 13:40:00,25.48,25.51,25.46,25.51,18803.0,25.3659,25.3957,25.3459,25.3957,18803.0
2022-08-09 13:50:00,25.5,25.55,25.5,25.53,29004.0,25.3858,25.4355,25.3858,25.4156,29004.0
2022-08-09 14:00:00,25.54,25.57,25.52,25.53,18248.0,25.4256,25.4555,25.4057,25.4156,18248.0
2022-08-09 14:10:00,25.53,25.54,25.49,25.52,20309.0,25.4156,25.4256,25.3758,25.4057,20309.0
2022-08-09 14:20:00,25.52,25.53,25.49,25.53,27309.0,25.4057,25.4156,25.3758,25.4156,27309.0
2022-08-09 14:30:00,25.53,25.57,25.5,25.57,18717.0,25.4156,25.4555,25.3858,25.4555,18717.0
2022-08-09 14:40:00,25.56,25.59,25.56,25.59,16835.0,25.4455,25.4754,25.4455,25.4754,16835.0
2022-08-09 14:50:00,25.59,25.64,25.59,25.62,22792.0,25.4754,25.5251,25.4754,25.5052,22792.0
2022-08-09 15:00:00,25.62,25.63,25.58,25.63,31910.0,25.5052,25.5152,25.4654,25.5152,31910.0
2022-08-09 15:10:00,25.63,25.67,25.62,25.66,21134.0,25.5152,25.555,25.5052,25.5451,21134.0
2022-08-09 15:20:00,25.66,25.69,25.63,25.64,29536.0,25.5451,25.5749,25.5152,25.5251,29536.0
2022-08-09 15:30:00,25.64,25.72,25.62,25.72,33831.0,25.5251,25.6048,25.5052,25.6048,33831.0
2022-08-09 15:40:00,25.72,25.72,25.64,25.67,51802.0,25.6048,25.6048,25.5251,25.555,51802.0
2022-08-09 15:50:00,25.67,25.67,25.58,25.61,206572.0,25.555,25.555,25.4654,25.4953,206572.0
2022-08-10 09:30:00,25.8,25.82,25.1,25.28,203156.0,25.6844,25.7043,24.9876,25.1668,203156.0
2022-08-10 09:40:00,25.29,25.48,25.24,25.45,81793.0,25.1767,25.3659,25.1269,25.336,81793.0
2022-08-10 09:50:00,25.49,25.54,25.4,25.45,68143.0,25.3758,25.4256,25.2862,25.336,68143.0
2022-08-10 10:00:00,25.46,25.61,25.45,25.57,128291.0,25.3459,25.4953,25.336,25.4555,128291.0
2022-08-10 10:10:00,25.56,25.63,25.3,25.32,151798.0,25.4455,25.5152,25.1867,25.2066,151798.0
2022-08-10 10:20:00,25.32,25.34,25.23,25.28,88997.0,25.2066,25.2265,25.117,25.1668,88997.0
2022-08-10 10:30:00,25.27,25.42,25.25,25.4,53827.0,25.1568,25.3061,25.1369,25.2862,53827.0
2022-08-10 10:40:00,25.39,25.41,25.31,25.33,44687.0,25.2763,25.2962,25.1966,25.2165,44687.0
2022-08-10 10:50:00,25.32,25.48,25.32,25.46,71559.0,25.2066,25.3659,25.2066,25.3459,71559.0
2022-08-10 11:00:00,25.46,25.6,25.44,25.59,87062.0,25.3459,25.4853,25.326,25.4754,87062.0
2022-08-10 11:10:00,25.61,25.61,25.54,25.61,26868.0,25.4953,25.4953,25.4256,25.4953,26868.0
2022-08-10 11:20:00,25.61,25.76,25.61,25.75,34531.0,25.4953,25.6446,25.4953,25.6346,34531.0
2022-08-10 11:30:00,25.75,25.75,25.6,25.62,31851.0,25.6346,25.6346,25.4853,25.5052,31851.0
2022-08-10 11:40:00,25.62,25.75,25.61,25.75,18478.0,25.5052,25.6346,25.4953,25.6346,18478.0
2022-08-10 11:50:00,25.75,25.76,25.7,25.74,18880.0,25.6346,25.6446,25.5849,25.6247,18880.0
2022-08-10 12:00:00,25.74,25.79,25.73,25.78,20706.0,25.6247,25.6745,25.6147,25.6645,20706.0
2022-08-10 12:10:00,25.78,25.85,25.76,25.81,51520.0,25.6645,25.7342,25.6446,25.6944,51520.0
2022-08-10 12:20:00,25.81,25.82,25.74,25.76,26441.0,25.6944,25.7043,25.6247,25.6446,26441.0
2022-08-10 12:30:00,25.76,25.76,25.68,25.7,11184.0,25.6446,25.6446,25.565,25.5849,11184.0
2022-08-10 12:40:00,25.69,25.7,25.65,25.68,10513.0,25.5749,25.5849,25.5351,25.565,10513.0
2022-08-10 12:50:00,25.68,25.68,25.63,25.65,17691.0,25.565,25.565,25.5152,25.5351,17691.0
2022-08-10 13:00:00,25.66,25.66,25.61,25.63,16672.0,25.5451,25.5451,25.4953,25.5152,16672.0
2022-08-10 13:10:00,25.63,25.63,25.58,25.63,23767.0,25.5152,25.5152,25.4654,25.5152,23767.0
2022-08-10 13:20:00,25.64,25.66,25.56,25.58,45743.0,25.5251,25.5451,25.4455,25.4654,45743.0
2022-08-10 13:30:00,25.58,25.59,25.53,25.54,20957.0,25.4654,25.4754,25.4156,25.4256,20957.0
2022-08-10 13:40:00,25.54,25.61,25.53,25.61,32087.0,25.4256,25.4953,25.4156,25.4953,32087.0
2022-08-10 13:50:00,25.61,25.61,25.48,25.5,115894.0,25.4953,25.4953,25.3659,25.3858,115894.0
2022-08-10 14:00:00,25.51,25.56,25.49,25.5,152222.0,25.3957,25.4455,25.3758,25.3858,152222.0
2022-08-10 14:10:00,25.5,25.53,25.49,25.53,15925.0,25.3858,25.4156,25.3758,25.4156,15925.0
2022-08-10 14:20:00,25.53,25.59,25.47,25.5,267910.0,25.4156,25.4754,25.3559,25.3858,267910.0
2022-08-10 14:30:00,25.5,25.54,25.48,25.52,101268.0,25.3858,25.4256,25.3659,25.4057,101268.0
2022-08-10 14:40:00,25.52,25.52,25.43,25.45,39105.0,25.4057,25.4057,25.3161,25.336,39105.0
2022-08-10 14:50:00,25.45,25.5,25.41,25.49,32013.0,25.336,25.3858,25.2962,25.3758,32013.0
2022-08-10 15:00:00,25.48,25.53,25.47,25.52,18098.0,25.3659,25.4156,25.3559,25.4057,18098.0
2022-08-10 15:10:00,25.52,25.53,25.49,25.51,20839.0,25.4057,25.4156,25.3758,25.3957,20839.0
2022-08-10 15:20:00,25.52,25.53,25.51,25.52,35975.0,25.4057,25.4156,25.3957,25.4057,35975.0
2022-08-10 15:30:00,25.53,25.54,25.5,25.51,43803.0,25.4156,25.4256,25.3858,25.3957,43803.0
2022-08-10 15:40:00,25.51,25.54,25.43,25.45,152203.0,25.3957,25.4256,25.3161,25.336,152203.0
2022-08-10 15:50:00,25.44,25.46,25.34,25.36,331293.0,25.326,25.3459,25.2265,25.2464,331293.0
2022-08-11 09:30:00,25.64,26.04,25.61,26.04,280888.0,25.5251,25.9234,25.4953,25.9234,280888.0
2022-08-11 09:40:00,26.04,26.33,25.88,26.3,160435.0,25.9234,26.2121,25.7641,26.1822,160435.0
2022-08-11 09:50:00,26.31,26.6,26.31,26.46,117969.0,26.1921,26.4808,26.1921,26.3415,117969.0
2022-08-11 10:00:00,26.46,26.71,26.46,26.64,75150.0,26.3415,26.5903,26.3415,26.5207,75150.0
2022-08-11 10:10:00,26.65,26.96,26.65,26.9,92387.0,26.5306,26.8392,26.5306,26.7795,92387.0
2022-08-11 10:20:00,26.89,26.99,26.59,26.63,103755.0,26.7695,26.8691,26.4709,26.5107,103755.0
2022-08-11 10:30:00,26.64,26.74,26.61,26.62,43446.0,26.5207,26.6202,26.4908,26.5008,43446.0
2022-08-11 10:40:00,26.61,26.61,26.41,26.49,162994.0,26.4908,26.4908,26.2917,26.3713,162994.0
2022-08-11 10:50:00,26.49,26.54,26.28,26.37,97234.0,26.3713,26.4211,26.1623,26.2519,97234.0
2022-08-11 11:00:00,26.37,26.42,26.08,26.12,30627.0,26.2519,26.3016,25.9632,26.003,30627.0
2022-08-11 11:10:00,26.11,26.17,26.03,26.05,45534.0,25.993,26.0528,25.9134,25.9333,45534.0
2022-08-11 11:20:00,26.05,26.16,26.05,26.1,93403.0,25.9333,26.0428,25.9333,25.9831,93403.0
2022-08-11 11:30:00,26.07,26.22,26.04,26.14,22274.0,25.9532,26.1025,25.9234,26.0229,22274.0
2022-08-11 11:40:00,26.15,26.17,26.06,26.07,44932.0,26.0329,26.0528,25.9433,25.9532,44932.0
2022-08-11 11:50:00,26.07,26.12,26.04,26.04,20055.0,25.9532,26.003,25.9234,25.9234,20055.0
2022-08-11 12:00:00,26.04,26.1,26.01,26.01,19251.0,25.9234,25.9831,25.8935,25.8935,19251.0
2022-08-11 12:10:00,26.01,26.06,25.97,26.0,38265.0,25.8935,25.9433,25.8537,25.8835,38265.0
2022-08-11 12:20:00,25.99,26.03,25.97,26.01,15409.0,25.8736,25.9134,25.8537,25.8935,15409.0
2022-08-11 12:30:00,26.01,26.04,25.99,26.01,75846.0,25.8935,25.9234,25.8736,25.8935,75846.0
2022-08-11 12:40:00,26.01,26.01,25.89,25.93,17463.0,25.8935,25.8935,25.774,25.8138,17463.0
2022-08-11 12:50:00,25.94,26.0,25.93,25.96,42867.0,25.8238,25.8835,25.8138,25.8437,42867.0
2022-08-11 13:00:00,25.96,25.98,25.9,25.92,19485.0,25.8437,25.8636,25.784,25.8039,19485.0
2022-08-11 13:10:00,25.91,26.02,25.91,26.01,17019.0,25.7939,25.9034,25.7939,25.8935,17019.0
2022-08-11 13:20:00,26.02,26.05,26.01,26.03,16505.0,25.9034,25.9333,25.8935,25.9134,16505.0
2022-08-11 13:30:00,26.02,26.02,25.98,26.0,23845.0,25.9034,25.9034,25.8636,25.8835,23845.0
2022-08-11 13:40:00,25.99,26.02,25.97,25.97,16571.0,25.8736,25.9034,25.8537,25.8537,16571.0
2022-08-11 13:50:00,25.96,25.97,25.87,25.89,23464.0,25.8437,25.8537,25.7541,25.774,23464.0
2022-08-11 14:00:00,25.89,25.9,25.82,25.86,21482.0,25.774,25.784,25.7043,25.7442,21482.0
2022-08-11 14:10:00,25.86,25.88,25.85,25.88,30435.0,25.7442,25.7641,25.7342,25.7641,30435.0
2022-08-11 14:20:00,25.87,25.88,25.85,25.86,13926.0,25.7541,25.7641,25.7342,25.7442,13926.0
2022-08-11 14:30:00,25.85,25.85,25.79,25.82,22505.0,25.7342,25.7342,25.6745,25.7043,22505.0
2022-08-11 14:40:00,25.81,25.81,25.74,25.77,17070.0,25.6944,25.6944,25.6247,25.6546,17070.0
2022-08-11 14:50:00,25.76,25.76,25.7,25.74,28586.0,25.6446,25.6446,25.5849,25.6247,28586.0
2022-08-11 15:00:00,25.73,25.8,25.73,25.76,22348.0,25.6147,25.6844,25.6147,25.6446,22348.0
2022-08-11 15:10:00,25.76,25.76,25.71,25.75,23292.0,25.6446,25.6446,25.5948,25.6346,23292.0
2022-08-11 15:20:00,25.74,25.82,25.74,25.82,28391.0,25.6247,25.7043,25.6247,25.7043,28391.0
2022-08-11 15:30:00,25.82,25.97,25.82,25.96,43518.0,25.7043,25.8537,25.7043,25.8437,43518.0
2022-08-11 15:40:00,25.96,25.97,25.88,25.92,60348.0,25.8437,25.8537,25.7641,25.8039,60348.0
2022-08-11 15:50:00,25.92,26.01,25.9,25.94,250094.0,25.8039,25.8935,25.784,25.8238,250094.0
2022-08-12 09:30:00,25.3,25.56,25.21,25.37,115237.0,25.1867,25.4455,25.0971,25.2564,115237.0
2022-08-12 09:40:00,25.38,25.48,25.37,25.39,76395.0,25.2663,25.3659,25.2564,25.2763,76395.0
2022-08-12 09:50:00,25.41,25.49,25.3,25.3,43376.0,25.2962,25.3758,25.1867,25.1867,43376.0
2022-08-12 10:00:00,25.29,25.32,25.21,25.21,67122.0,25.1767,25.2066,25.0971,25.0971,67122.0
2022-08-12 10:10:00,25.21,25.34,25.21,25.28,37440.0,25.0971,25.2265,25.0971,25.1668,37440.0
2022-08-12 10:20:00,25.28,25.28,25.16,25.25,40904.0,25.1668,25.1668,25.0473,25.1369,40904.0
2022-08-12 10:30:00,25.25,25.27,25.17,25.25,54773.0,25.1369,25.1568,25.0572,25.1369,54773.0
2022-08-12 10:40:00,25.26,25.39,25.24,25.38,41869.0,25.1468,25.2763,25.1269,25.2663,41869.0
2022-08-12 10:50:00,25.38,25.41,25.36,25.39,29234.0,25.2663,25.2962,25.2464,25.2763,29234.0
2022-08-12 11:00:00,25.39,25.42,25.34,25.42,34871.0,25.2763,25.3061,25.2265,25.3061,34871.0
2022-08-12 11:10:00,25.43,25.59,25.42,25.59,29152.0,25.3161,25.4754,25.3061,25.4754,29152.0
2022-08-12 11:20:00,25.6,25.69,25.6,25.65,19461.0,25.4853,25.5749,25.4853,25.5351,19461.0
2022-08-12 11:30:00,25.64,25.74,25.64,25.71,11888.0,25.5251,25.6247,25.5251,25.5948,11888.0
2022-08-12 11:40:00,25.7,25.74,25.66,25.73,15778.0,25.5849,25.6247,25.5451,25.6147,15778.0
2022-08-12 11:50:00,25.71,25.78,25.68,25.78,28364.0,25.5948,25.6645,25.565,25.6645,28364.0
2022-08-12 12:00:00,25.78,25.91,25.78,25.9,40506.0,25.6645,25.7939,25.6645,25.784,40506.0
2022-08-12 12:10:00,25.9,25.94,25.88,25.93,19776.0,25.784,25.8238,25.7641,25.8138,19776.0
2022-08-12 12:20:00,25.93,25.95,25.92,25.92,12139.0,25.8138,25.8338,25.8039,25.8039,12139.0
2022-08-12 12:30:00,25.92,25.93,25.89,25.89,11644.0,25.8039,25.8138,25.774,25.774,11644.0
2022-08-12 12:40:00,25.9,25.97,25.87,25.97,12280.0,25.784,25.8537,25.7541,25.8537,12280.0
2022-08-12 12:50:00,25.97,25.99,25.97,25.97,7767.0,25.8537,25.8736,25.8537,25.8537,7767.0
2022-08-12 13:00:00,25.98,26.05,25.97,26.04,31064.0,25.8636,25.9333,25.8537,25.9234,31064.0
2022-08-12 13:10:00,26.04,26.07,26.03,26.07,9269.0,25.9234,25.9532,25.9134,25.9532,9269.0
2022-08-12 13:20:00,26.07,26.12,26.07,26.11,14197.0,25.9532,26.003,25.9532,25.993,14197.0
2022-08-12 13:30:00,26.11,26.12,26.08,26.09,9330.0,25.993,26.003,25.9632,25.9731,9330.0
2022-08-12 13:40:00,26.09,26.12,26.09,26.11,12831.0,25.9731,26.003,25.9731,25.993,12831.0
2022-08-12 13:50:00,26.11,26.12,26.09,26.12,5521.0,25.993,26.003,25.9731,26.003,5521.0
2022-08-12 14:00:00,26.12,26.14,26.1,26.1,14394.0,26.003,26.0229,25.9831,25.9831,14394.0
2022-08-12 14:10:00,26.11,26.19,26.11,26.19,11938.0,25.993,26.0727,25.993,26.0727,11938.0
2022-08-12 14:20:00,26.18,26.19,26.16,26.19,8672.0,26.0627,26.0727,26.0428,26.0727,8672.0
2022-08-12 14:30:00,26.18,26.23,26.18,26.22,30884.0,26.0627,26.1125,26.0627,26.1025,30884.0
2022-08-12 14:40:00,26.23,26.28,26.21,26.21,21199.0,26.1125,26.1623,26.0926,26.0926,21199.0
2022-08-12 14:50:00,26.22,26.26,26.21,26.26,25066.0,26.1025,26.1424,26.0926,26.1424,25066.0
2022-08-12 15:00:00,26.26,26.26,26.15,26.15,13022.0,26.1424,26.1424,26.0329,26.0329,13022.0
2022-08-12 15:10:00,26.16,26.18,26.15,26.16,9651.0,26.0428,26.0627,26.0329,26.0428,9651.0
2022-08-12 15:20:00,26.15,26.15,26.13,26.14,8845.0,26.0329,26.0329,26.0129,26.0229,8845.0
2022-08-12 15:30:00,26.13,26.22,26.13,26.2,33679.0,26.0129,26.1025,26.0129,26.0826,33679.0
2022-08-12 15:40:00,26.2,26.29,26.19,26.25,64115.0,26.0826,26.1722,26.0727,26.1324,64115.0
2022-08-12 15:50:00,26.25,26.29,26.21,26.26,133551.0,26.1324,26.1722,26.0926,26.1424,133551.0
2022-08-15 09:30:00,26.0,26.56,26.0,26.4,210394.0,25.8835,26.441,25.8835,26.2817,210394.0
2022-08-15 09:40:00,26.39,26.4,26.12,26.26,55170.0,26.2718,26.2817,26.003,26.1424,55170.0
2022-08-15 09:50:00,26.27,26.45,26.22,26.41,42136.0,26.1523,26.3315,26.1025,26.2917,42136.0
2022-08-15 10:00:00,26.41,26.43,26.3,26.36,51816.0,26.2917,26.3116,26.1822,26.2419,51816.0
2022-08-15 10:10:00,26.36,26.43,26.34,26.35,38255.0,26.2419,26.3116,26.222,26.232,38255.0
2022-08-15 10:20:00,26.34,26.34,26.21,26.24,29985.0,26.222,26.222,26.0926,26.1225,29985.0
2022-08-15 10:30:00,26.24,26.44,26.23,26.42,36580.0,26.1225,26.3216,26.1125,26.3016,36580.0
2022-08-15 10:40:00,26.42,26.53,26.42,26.48,37395.0,26.3016,26.4112,26.3016,26.3614,37395.0
2022-08-15 10:50:00,26.48,26.51,26.37,26.37,22364.0,26.3614,26.3912,26.2519,26.2519,22364.0
2022-08-15 11:00:00,26.37,26.42,26.3,26.42,43185.0,26.2519,26.3016,26.1822,26.3016,43185.0
2022-08-15 11:10:00,26.42,26.45,26.38,26.45,20398.0,26.3016,26.3315,26.2618,26.3315,20398.0
2022-08-15 11:20:00,26.45,26.66,26.44,26.64,37297.0,26.3315,26.5406,26.3216,26.5207,37297.0
2022-08-15 11:30:00,26.64,26.71,26.64,26.68,29248.0,26.5207,26.5903,26.5207,26.5605,29248.0
2022-08-15 11:40:00,26.69,26.69,26.61,26.64,13525.0,26.5704,26.5704,26.4908,26.5207,13525.0
2022-08-15 11:50:00,26.63,26.63,26.57,26.59,22427.0,26.5107,26.5107,26.451,26.4709,22427.0
2022-08-15 12:00:00,26.59,26.63,26.58,26.61,26686.0,26.4709,26.5107,26.4609,26.4908,26686.0
2022-08-15 12:10:00,26.61,26.68,26.6,26.66,50321.0,26.4908,26.5605,26.4808,26.5406,50321.0
2022-08-15 12:20:00,26.66,26.67,26.55,26.57,27437.0,26.5406,26.5505,26.4311,26.451,27437.0
2022-08-15 12:30:00,26.56,26.56,26.51,26.53,22084.0,26.441,26.441,26.3912,26.4112,22084.0
2022-08-15 12:40:00,26.53,26.53,26.48,26.52,24571.0,26.4112,26.4112,26.3614,26.4012,24571.0
2022-08-15 12:50:00,26.52,26.59,26.52,26.58,16477.0,26.4012,26.4709,26.4012,26.4609,16477.0
2022-08-15 13:00:00,26.59,26.61,26.57,26.6,19060.0,26.4709,26.4908,26.451,26.4808,19060.0
2022-08-15 13:10:00,26.6,26.6,26.45,26.47,16181.0,26.4808,26.4808,26.3315,26.3514,16181.0
2022-08-15 13:20:00,26.47,26.48,26.44,26.46,16044.0,26.3514,26.3614,26.3216,26.3415,16044.0
2022-08-15 13:30:00,26.47,26.52,26.47,26.52,20179.0,26.3514,26.4012,26.3514,26.4012,20179.0
2022-08-15 13:40:00,26.52,26.54,26.5,26.51,24438.0,26.4012,26.4211,26.3813,26.3912,24438.0
2022-08-15 13:50:00,26.52,26.54,26.5,26.53,14682.0,26.4012,26.4211,26.3813,26.4112,14682.0
2022-08-15 14:00:00,26.53,26.53,26.51,26.53,25324.0,26.4112,26.4112,26.3912,26.4112,25324.0
2022-08-15 14:10:00,26.53,26.62,26.49,26.6,33437.0,26.4112,26.5008,26.3713,26.4808,33437.0
2022-08-15 14:20:00,26.6,26.61,26.56,26.6,18824.0,26.4808,26.4908,26.441,26.4808,18824.0
2022-08-15 14:30:00,26.6,26.61,26.56,26.57,24058.0,26.4808,26.4908,26.441,26.451,24058.0
2022-08-15 14:40:00,26.57,26.57,26.53,26.55,20931.0,26.451,26.451,26.4112,26.4311,20931.0
2022-08-15 14:50:00,26.54,26.58,26.53,26.55,18166.0,26.4211,26.4609,26.4112,26.4311,18166.0
2022-08-15 15:00:00,26.55,26.64,26.55,26.63,22554.0,26.4311,26.5207,26.4311,26.5107,22554.0
2022-08-15 15:10:00,26.63,26.67,26.63,26.64,22714.0,26.5107,26.5505,26.5107,26.5207,22714.0
2022-08-15 15:20:00,26.65,26.69,26.64,26.68,48255.0,26.5306,26.5704,26.5207,26.5605,48255.0
2022-08-15 15:30:00,26.67,26.67,26.56,26.58,66564.0,26.5505,26.5505,26.441,26.4609,66564.0
2022-08-15 15:40:00,26.58,26.58,26.47,26.52,101444.0,26.4609,26.4609,26.3514,26.4012,101444.0
2022-08-15 15:50:00,26.52,26.54,26.41,26.44,234119.0,26.4012,26.4211,26.2917,26.3216,234119.0
2022-08-16 09:30:00,26.11,26.46,26.11,26.24,67314.0,25.993,26.3415,25.993,26.1225,67314.0
2022-08-16 09:40:00,26.23,26.28,26.16,26.19,18815.0,26.1125,26.1623,26.0428,26.0727,18815.0
2022-08-16 09:50:00,26.19,26.34,26.16,26.3,26461.0,26.0727,26.222,26.0428,26.1822,26461.0
2022-08-16 10:00:00,26.3,26.45,26.28,26.45,40390.0,26.1822,26.3315,26.1623,26.3315,40390.0
2022-08-16 10:10:00,26.44,26.61,26.43,26.56,37309.0,26.3216,26.4908,26.3116,26.441,37309.0
2022-08-16 10:20:00,26.56,26.58,26.52,26.56,75643.0,26.441,26.4609,26.4012,26.441,75643.0
2022-08-16 10:30:00,26.54,26.6,26.5,26.54,44351.0,26.4211,26.4808,26.3813,26.4211,44351.0
2022-08-16 10:40:00,26.53,26.66,26.51,26.64,15174.0,26.4112,26.5406,26.3912,26.5207,15174.0
2022-08-16 10:50:00,26.65,26.65,26.51,26.55,36131.0,26.5306,26.5306,26.3912,26.4311,36131.0
2022-08-16 11:00:00,26.56,26.59,26.51,26.54,29011.0,26.441,26.4709,26.3912,26.4211,29011.0
2022-08-16 11:10:00,26.54,26.58,26.53,26.58,7838.0,26.4211,26.4609,26.4112,26.4609,7838.0
2022-08-16 11:20:00,26.58,26.58,26.46,26.52,16279.0,26.4609,26.4609,26.3415,26.4012,16279.0
2022-08-16 11:30:00,26.53,26.56,26.5,26.55,11812.0,26.4112,26.441,26.3813,26.4311,11812.0
2022-08-16 11:40:00,26.55,26.57,26.52,26.53,7409.0,26.4311,26.451,26.4012,26.4112,7409.0
2022-08-16 11:50:00,26.52,26.54,26.49,26.5,6301.0,26.4012,26.4211,26.3713,26.3813,6301.0
2022-08-16 12:00:00,26.5,26.64,26.45,26.6,47464.0,26.3813,26.5207,26.3315,26.4808,47464.0
2022-08-16 12:10:00,26.6,26.63,26.58,26.6,19896.0,26.4808,26.5107,26.4609,26.4808,19896.0
2022-08-16 12:20:00,26.6,26.6,26.55,26.57,11778.0,26.4808,26.4808,26.4311,26.451,11778.0
2022-08-16 12:30:00,26.57,26.57,26.51,26.52,14139.0,26.451,26.451,26.3912,26.4012,14139.0
2022-08-16 12:40:00,26.51,26.56,26.51,26.54,31842.0,26.3912,26.441,26.3912,26.4211,31842.0
2022-08-16 12:50:00,26.54,26.58,26.53,26.56,27300.0,26.4211,26.4609,26.4112,26.441,27300.0
2022-08-16 13:00:00,26.55,26.59,26.54,26.55,5066.0,26.4311,26.4709,26.4211,26.4311,5066.0
2022-08-16 13:10:00,26.55,26.57,26.53,26.55,10255.0,26.4311,26.451,26.4112,26.4311,10255.0
2022-08-16 13:20:00,26.55,26.56,26.52,26.54,7665.0,26.4311,26.441,26.4012,26.4211,7665.0
2022-08-16 13:30:00,26.54,26.57,26.52,26.53,14485.0,26.4211,26.451,26.4012,26.4112,14485.0
2022-08-16 13:40:00,26.53,26.53,26.41,26.42,11323.0,26.4112,26.4112,26.2917,26.3016,11323.0
2022-08-16 13:50:00,26.42,26.47,26.41,26.46,14842.0,26.3016,26.3514,26.2917,26.3415,14842.0
2022-08-16 14:00:00,26.47,26.5,26.43,26.44,15974.0,26.3514,26.3813,26.3116,26.3216,15974.0
2022-08-16 14:10:00,26.44,26.46,26.42,26.46,12941.0,26.3216,26.3415,26.3016,26.3415,12941.0
2022-08-16 14:20:00,26.46,26.47,26.43,26.45,19617.0,26.3415,26.3514,26.3116,26.3315,19617.0
2022-08-16 14:30:00,26.46,26.46,26.38,26.39,22954.0,26.3415,26.3415,26.2618,26.2718,22954.0
2022-08-16 14:40:00,26.38,26.41,26.3,26.35,21065.0,26.2618,26.2917,26.1822,26.232,21065.0
2022-08-16 14:50:00,26.35,26.41,26.34,26.39,11939.0,26.232,26.2917,26.222,26.2718,11939.0
2022-08-16 15:00:00,26.38,26.39,26.35,26.38,6671.0,26.2618,26.2718,26.232,26.2618,6671.0
2022-08-16 15:10:00,26.38,26.41,26.37,26.41,9330.0,26.2618,26.2917,26.2519,26.2917,9330.0
2022-08-16 15:20:00,26.41,26.45,26.38,26.45,10571.0,26.2917,26.3315,26.2618,26.3315,10571.0
2022-08-16 15:30:00,26.45,26.5,26.44,26.48,23919.0,26.3315,26.3813,26.3216,26.3614,23919.0
2022-08-16 15:40:00,26.48,26.52,26.46,26.49,26258.0,26.3614,26.4012,26.3415,26.3713,26258.0
2022-08-16 15:50:00,26.49,26.6,26.43,26.56,377207.0,26.3713,26.4808,26.3116,26.441,377207.0
2022-08-17 09:30:00,26.5,26.7,26.14,26.24,132387.0,26.3813,26.5804,26.0229,26.1225,132387.0
2022-08-17 09:40:00,26.27,26.37,26.14,26.33,80822.0,26.1523,26.2519,26.0229,26.2121,80822.0
2022-08-17 09:50:00,26.36,26.61,26.36,26.61,115362.0,26.2419,26.4908,26.2419,26.4908,115362.0
2022-08-17 10:00:00,26.6,26.73,26.52,26.73,64239.0,26.4808,26.6103,26.4012,26.6103,64239.0
2022-08-17 10:10:00,26.71,26.72,26.55,26.57,50664.0,26.5903,26.6003,26.4311,26.451,50664.0
2022-08-17 10:20:00,26.56,26.56,26.46,26.48,25848.0,26.441,26.441,26.3415,26.3614,25848.0
2022-08-17 10:30:00,26.49,26.6,26.43,26.48,51501.0,26.3713,26.4808,26.3116,26.3614,51501.0
2022-08-17 10:40:00,26.49,26.52,26.46,26.48,38483.0,26.3713,26.4012,26.3415,26.3614,38483.0
2022-08-17 10:50:00,26.49,26.5,26.33,26.39,166926.0,26.3713,26.3813,26.2121,26.2718,166926.0
2022-08-17 11:00:00,26.4,26.46,26.37,26.39,43833.0,26.2817,26.3415,26.2519,26.2718,43833.0
2022-08-17 11:10:00,26.39,26.4,26.28,26.29,31171.0,26.2718,26.2817,26.1623,26.1722,31171.0
2022-08-17 11:20:00,26.28,26.28,26.13,26.18,44003.0,26.1623,26.1623,26.0129,26.0627,44003.0
2022-08-17 11:30:00,26.18,26.24,26.16,26.24,29985.0,26.0627,26.1225,26.0428,26.1225,29985.0
2022-08-17 11:40:00,26.24,26.25,26.17,26.18,12889.0,26.1225,26.1324,26.0528,26.0627,12889.0
2022-08-17 11:50:00,26.2,26.22,26.17,26.17,14102.0,26.0826,26.1025,26.0528,26.0528,14102.0
2022-08-17 12:00:00,26.2,26.23,26.17,26.21,31820.0,26.0826,26.1125,26.0528,26.0926,31820.0
2022-08-17 12:10:00,26.21,26.25,26.19,26.23,10679.0,26.0926,26.1324,26.0727,26.1125,10679.0
2022-08-17 12:20:00,26.23,26.28,26.2,26.26,56796.0,26.1125,26.1623,26.0826,26.1424,56796.0
2022-08-17 12:30:00,26.24,26.31,26.22,26.28,47611.0,26.1225,26.1921,26.1025,26.1623,47611.0
2022-08-17 12:40:00,26.26,26.29,26.25,26.27,5490.0,26.1424,26.1722,26.1324,26.1523,5490.0
2022-08-17 12:50:00,26.27,26.27,26.2,26.21,9181.0,26.1523,26.1523,26.0826,26.0926,9181.0
2022-08-17 13:00:00,26.21,26.23,26.19,26.2,8341.0,26.0926,26.1125,26.0727,26.0826,8341.0
2022-08-17 13:10:00,26.2,26.21,26.17,26.17,8418.0,26.0826,26.0926,26.0528,26.0528,8418.0
2022-08-17 13:20:00,26.16,26.29,26.15,26.25,117989.0,26.0428,26.1722,26.0329,26.1324,117989.0
2022-08-17 13:30:00,26.25,26.26,26.16,26.21,100696.0,26.1324,26.1424,26.0428,26.0926,100696.0
2022-08-17 13:40:00,26.21,26.23,26.18,26.2,6051.0,26.0926,26.1125,26.0627,26.0826,6051.0
2022-08-17 13:50:00,26.19,26.21,26.18,26.2,19371.0,26.0727,26.0926,26.0627,26.0826,19371.0
2022-08-17 14:00:00,26.2,26.4,26.17,26.37,76207.0,26.0826,26.2817,26.0528,26.2519,76207.0
2022-08-17 14:10:00,26.37,26.42,26.34,26.38,40942.0,26.2519,26.3016,26.222,26.2618,40942.0
2022-08-17 14:20:00,26.39,26.39,26.29,26.36,14231.0,26.2718,26.2718,26.1722,26.2419,14231.0
2022-08-17 14:30:00,26.36,26.43,26.34,26.41,56977.0,26.2419,26.3116,26.222,26.2917,56977.0
2022-08-17 14:40:00,26.4,26.41,26.32,26.33,13350.0,26.2817,26.2917,26.2021,26.2121,13350.0
2022-08-17 14:50:00,26.32,26.32,26.24,26.24,12591.0,26.2021,26.2021,26.1225,26.1225,12591.0
2022-08-17 15:00:00,26.23,26.31,26.22,26.28,14030.0,26.1125,26.1921,26.1025,26.1623,14030.0
2022-08-17 15:10:00,26.29,26.3,26.25,26.27,44354.0,26.1722,26.1822,26.1324,26.1523,44354.0
2022-08-17 15:20:00,26.27,26.27,26.16,26.16,26104.0,26.1523,26.1523,26.0428,26.0428,26104.0
2022-08-17 15:30:00,26.15,26.22,26.13,26.18,59048.0,26.0329,26.1025,26.0129,26.0627,59048.0
2022-08-17 15:40:00,26.17,26.17,26.05,26.09,132542.0,26.0528,26.0528,25.9333,25.9731,132542.0
2022-08-17 15:50:00,26.11,26.26,26.08,26.19,453488.0,25.993,26.1424,25.9632,26.0727,453488.0
2022-08-18 09:30:00,25.96,26.13,25.58,25.66,113732.0,25.8437,26.0129,25.4654,25.5451,113732.0
2022-08-18 09:40:00,25.64,25.81,25.62,25.64,55671.0,25.5251,25.6944,25.5052,25.5251,55671.0
2022-08-18 09:50:00,25.64,25.85,25.62,25.83,55604.0,25.5251,25.7342,25.5052,25.7143,55604.0
2022-08-18 10:00:00,25.83,25.83,25.52,25.74,59290.0,25.7143,25.7143,25.4057,25.6247,59290.0
2022-08-18 10:10:00,25.74,25.81,25.65,25.77,37012.0,25.6247,25.6944,25.5351,25.6546,37012.0
2022-08-18 10:20:00,25.77,25.8,25.71,25.76,33566.0,25.6546,25.6844,25.5948,25.6446,33566.0
2022-08-18 10:30:00,25.76,25.76,25.63,25.68,17036.0,25.6446,25.6446,25.5152,25.565,17036.0
2022-08-18 10:40:00,25.68,25.75,25.65,25.7,29355.0,25.565,25.6346,25.5351,25.5849,29355.0
2022-08-18 10:50:00,25.71,25.71,25.56,25.65,34671.0,25.5948,25.5948,25.4455,25.5351,34671.0
2022-08-18 11:00:00,25.68,25.71,25.62,25.71,19354.0,25.565,25.5948,25.5052,25.5948,19354.0
2022-08-18 11:10:00,25.7,25.82,25.66,25.77,28901.0,25.5849,25.7043,25.5451,25.6546,28901.0
2022-08-18 11:20:00,25.77,26.0,25.76,25.99,52174.0,25.6546,25.8835,25.6446,25.8736,52174.0
2022-08-18 11:30:00,25.99,26.0,25.94,25.97,40644.0,25.8736,25.8835,25.8238,25.8537,40644.0
2022-08-18 11:40:00,25.98,26.0,25.91,25.98,56613.0,25.8636,25.8835,25.7939,25.8636,56613.0
2022-08-18 11:50:00,25.97,25.97,25.8,25.8,17918.0,25.8537,25.8537,25.6844,25.6844,17918.0
2022-08-18 12:00:00,25.79,25.86,25.79,25.84,9403.0,25.6745,25.7442,25.6745,25.7242,9403.0
2022-08-18 12:10:00,25.83,25.86,25.81,25.84,7426.0,25.7143,25.7442,25.6944,25.7242,7426.0
2022-08-18 12:20:00,25.83,25.83,25.74,25.77,9771.0,25.7143,25.7143,25.6247,25.6546,9771.0
2022-08-18 12:30:00,25.77,25.78,25.73,25.75,13915.0,25.6546,25.6645,25.6147,25.6346,13915.0
2022-08-18 12:40:00,25.75,25.78,25.72,25.76,16872.0,25.6346,25.6645,25.6048,25.6446,16872.0
2022-08-18 12:50:00,25.76,25.77,25.73,25.75,11671.0,25.6446,25.6546,25.6147,25.6346,11671.0
2022-08-18 13:00:00,25.75,25.79,25.74,25.79,9662.0,25.6346,25.6745,25.6247,25.6745,9662.0
2022-08-18 13:10:00,25.78,25.82,25.75,25.79,16277.0,25.6645,25.7043,25.6346,25.6745,16277.0
2022-08-18 13:20:00,25.78,25.8,25.76,25.78,6999.0,25.6645,25.6844,25.6446,25.6645,6999.0
2022-08-18 13:30:00,25.78,25.79,25.76,25.79,6074.0,25.6645,25.6745,25.6446,25.6745,6074.0
2022-08-18 13:40:00,25.79,25.83,25.77,25.79,9552.0,25.6745,25.7143,25.6546,25.6745,9552.0
2022-08-18 13:50:00,25.8,25.81,25.74,25.75,8124.0,25.6844,25.6944,25.6247,25.6346,8124.0
2022-08-18 14:00:00,25.75,25.81,25.74,25.81,12079.0,25.6346,25.6944,25.6247,25.6944,12079.0
2022-08-18 14:10:00,25.82,25.83,25.78,25.83,5168.0,25.7043,25.7143,25.6645,25.7143,5168.0
2022-08-18 14:20:00,25.82,25.86,25.81,25.84,15854.0,25.7043,25.7442,25.6944,25.7242,15854.0
2022-08-18 14:30:00,25.85,25.85,25.82,25.84,6669.0,25.7342,25.7342,25.7043,25.7242,6669.0
2022-08-18 14:40:00,25.84,25.88,25.84,25.86,10761.0,25.7242,25.7641,25.7242,25.7442,10761.0
2022-08-18 14:50:00,25.86,25.91,25.84,25.91,14116.0,25.7442,25.7939,25.7242,25.7939,14116.0
2022-08-18 15:00:00,25.9,25.95,25.89,25.92,12469.0,25.784,25.8338,25.774,25.8039,12469.0
2022-08-18 15:10:00,25.92,25.96,25.88,25.96,25577.0,25.8039,25.8437,25.7641,25.8437,25577.0
2022-08-18 15:20:00,25.97,25.99,25.94,25.95,15290.0,25.8537,25.8736,25.8238,25.8338,15290.0
2022-08-18 15:30:00,25.94,25.94,25.88,25.89,17368.0,25.8238,25.8238,25.7641,25.774,17368.0
2022-08-18 15:40:00,25.89,25.93,25.87,25.9,51522.0,25.774,25.8138,25.7541,25.784,51522.0
2022-08-18 15:50:00,25.9,25.96,25.88,25.92,189216.0,25.784,25.8437,25.7641,25.8039,189216.0
2022-08-19 09:30:00,25.93,26.0,25.7,25.73,142239.0,25.8138,25.8835,25.5849,25.6147,142239.0
2022-08-19 09:40:00,25.75,25.83,25.64,25.76,77084.0,25.6346,25.7143,25.5251,25.6446,77084.0
2022-08-19 09:50:00,25.76,25.96,25.7,25.95,76084.0,25.6446,25.8437,25.5849,25.8338,76084.0
2022-08-19 10:00:00,25.95,26.06,25.91,25.91,57103.0,25.8338,25.9433,25.7939,25.7939,57103.0
2022-08-19 10:10:00,25.92,26.04,25.9,26.02,22925.0,25.8039,25.9234,25.784,25.9034,22925.0
2022-08-19 10:20:00,26.03,26.03,25.93,25.95,17274.0,25.9134,25.9134,25.8138,25.8338,17274.0
2022-08-19 10:30:00,25.95,25.97,25.89,25.96,43949.0,25.8338,25.8537,25.774,25.8437,43949.0
2022-08-19 10:40:00,25.95,26.09,25.9,26.07,37098.0,25.8338,25.9731,25.784,25.9532,37098.0
2022-08-19 10:50:00,26.07,26.13,25.95,26.0,60415.0,25.9532,26.0129,25.8338,25.8835,60415.0
2022-08-19 11:00:00,26.0,26.04,25.99,26.04,33033.0,25.8835,25.9234,25.8736,25.9234,33033.0
2022-08-19 11:10:00,26.04,26.09,25.95,26.09,40108.0,25.9234,25.9731,25.8338,25.9731,40108.0
2022-08-19 11:20:00,26.09,26.09,26.02,26.06,17827.0,25.9731,25.9731,25.9034,25.9433,17827.0
2022-08-19 11:30:00,26.06,26.07,25.98,26.01,10741.0,25.9433,25.9532,25.8636,25.8935,10741.0
2022-08-19 11:40:00,26.0,26.1,26.0,26.07,21902.0,25.8835,25.9831,25.8835,25.9532,21902.0
2022-08-19 11:50:00,26.07,26.08,26.0,26.03,19938.0,25.9532,25.9632,25.8835,25.9134,19938.0
2022-08-19 12:00:00,26.03,26.07,26.0,26.02,26716.0,25.9134,25.9532,25.8835,25.9034,26716.0
2022-08-19 12:10:00,26.03,26.07,26.03,26.07,13273.0,25.9134,25.9532,25.9134,25.9532,13273.0
2022-08-19 12:20:00,26.06,26.09,26.0,26.02,20545.0,25.9433,25.9731,25.8835,25.9034,20545.0
2022-08-19 12:30:00,26.01,26.06,26.0,26.04,20368.0,25.8935,25.9433,25.8835,25.9234,20368.0
2022-08-19 12:40:00,26.04,26.05,26.0,26.01,71441.0,25.9234,25.9333,25.8835,25.8935,71441.0
2022-08-19 12:50:00,26.02,26.08,25.99,26.05,20519.0,25.9034,25.9632,25.8736,25.9333,20519.0
2022-08-19 13:00:00,26.05,26.09,26.04,26.06,28719.0,25.9333,25.9731,25.9234,25.9433,28719.0
2022-08-19 13:10:00,26.07,26.09,26.05,26.07,9793.0,25.9532,25.9731,25.9333,25.9532,9793.0
2022-08-19 13:20:00,26.07,26.07,26.04,26.07,8713.0,25.9532,25.9532,25.9234,25.9532,8713.0
2022-08-19 13:30:00,26.06,26.06,26.03,26.05,6370.0,25.9433,25.9433,25.9134,25.9333,6370.0
2022-08-19 13:40:00,26.04,26.1,26.04,26.1,8901.0,25.9234,25.9831,25.9234,25.9831,8901.0
2022-08-19 13:50:00,26.1,26.15,26.09,26.14,13816.0,25.9831,26.0329,25.9731,26.0229,13816.0
2022-08-19 14:00:00,26.14,26.15,26.1,26.15,6567.0,26.0229,26.0329,25.9831,26.0329,6567.0
2022-08-19 14:10:00,26.15,26.16,26.11,26.12,14270.0,26.0329,26.0428,25.993,26.003,14270.0
2022-08-19 14:20:00,26.13,26.14,26.12,26.13,9241.0,26.0129,26.0229,26.003,26.0129,9241.0
2022-08-19 14:30:00,26.14,26.15,26.12,26.12,18069.0,26.0229,26.0329,26.003,26.003,18069.0
2022-08-19 14:40:00,26.12,26.15,26.11,26.14,18219.0,26.003,26.0329,25.993,26.0229,18219.0
2022-08-19 14:50:00,26.13,26.15,26.04,26.05,9430.0,26.0129,26.0329,25.9234,25.9333,9430.0
2022-08-19 15:00:00,26.05,26.06,26.03,26.03,16535.0,25.9333,25.9433,25.9134,25.9134,16535.0
2022-08-19 15:10:00,26.03,26.07,26.02,26.04,6660.0,25.9134,25.9532,25.9034,25.9234,6660.0
2022-08-19 15:20:00,26.03,26.04,26.0,26.02,13277.0,25.9134,25.9234,25.8835,25.9034,13277.0
2022-08-19 15:30:00,26.03,26.08,26.02,26.08,39650.0,25.9134,25.9632,25.9034,25.9632,39650.0
2022-08-19 15:40:00,26.09,26.13,26.03,26.04,74424.0,25.9731,26.0129,25.9134,25.9234,74424.0
2022-08-19 15:50:00,26.04,26.14,26.01,26.1,200362.0,25.9234,26.0229,25.8935,25.9831,200362.0
2022-08-22 09:30:00,26.0,26.35,25.75,26.34,121024.0,25.8835,26.232,25.6346,26.222,121024.0
2022-08-22 09:40:00,26.35,26.48,26.22,26.41,69817.0,26.232,26.3614,26.1025,26.2917,69817.0
2022-08-22 09:50:00,26.41,26.54,26.35,26.53,63921.0,26.2917,26.4211,26.232,26.4112,63921.0
2022-08-22 10:00:00,26.53,26.58,26.44,26.52,31577.0,26.4112,26.4609,26.3216,26.4012,31577.0
2022-08-22 10:10:00,26.53,26.58,26.42,26.42,22455.0,26.4112,26.4609,26.3016,26.3016,22455.0
2022-08-22 10:20:00,26.42,26.46,26.32,26.39,25495.0,26.3016,26.3415,26.2021,26.2718,25495.0
2022-08-22 10:30:00,26.39,26.62,26.38,26.59,54088.0,26.2718,26.5008,26.2618,26.4709,54088.0
2022-08-22 10:40:00,26.59,26.83,26.59,26.82,41139.0,26.4709,26.7098,26.4709,26.6999,41139.0
2022-08-22 10:50:00,26.82,26.87,26.77,26.77,57308.0,26.6999,26.7496,26.6501,26.6501,57308.0
2022-08-22 11:00:00,26.77,26.94,26.77,26.82,55206.0,26.6501,26.8193,26.6501,26.6999,55206.0
2022-08-22 11:10:00,26.82,26.94,26.8,26.94,60644.0,26.6999,26.8193,26.6799,26.8193,60644.0
2022-08-22 11:20:00,26.93,26.94,26.75,26.75,65917.0,26.8094,26.8193,26.6302,26.6302,65917.0
2022-08-22 11:30:00,26.73,26.74,26.56,26.57,85495.0,26.6103,26.6202,26.441,26.451,85495.0
2022-08-22 11:40:00,26.57,26.65,26.49,26.5,98115.0,26.451,26.5306,26.3713,26.3813,98115.0
2022-08-22 11:50:00,26.51,26.63,26.5,26.63,31803.0,26.3912,26.5107,26.3813,26.5107,31803.0
2022-08-22 12:00:00,26.62,26.71,26.62,26.69,48721.0,26.5008,26.5903,26.5008,26.5704,48721.0
2022-08-22 12:10:00,26.7,26.73,26.66,26.68,70094.0,26.5804,26.6103,26.5406,26.5605,70094.0
2022-08-22 12:20:00,26.68,26.71,26.63,26.71,20766.0,26.5605,26.5903,26.5107,26.5903,20766.0
2022-08-22 12:30:00,26.71,26.77,26.67,26.76,22893.0,26.5903,26.6501,26.5505,26.6401,22893.0
2022-08-22 12:40:00,26.76,26.76,26.7,26.73,41913.0,26.6401,26.6401,26.5804,26.6103,41913.0
2022-08-22 12:50:00,26.73,26.77,26.62,26.65,71270.0,26.6103,26.6501,26.5008,26.5306,71270.0
2022-08-22 13:00:00,26.67,26.85,26.67,26.85,184433.0,26.5505,26.7297,26.5505,26.7297,184433.0
2022-08-22 13:10:00,26.85,26.95,26.84,26.94,77797.0,26.7297,26.8293,26.7198,26.8193,77797.0
2022-08-22 13:20:00,26.94,26.95,26.73,26.74,40853.0,26.8193,26.8293,26.6103,26.6202,40853.0
2022-08-22 13:30:00,26.74,26.83,26.74,26.81,20427.0,26.6202,26.7098,26.6202,26.6899,20427.0
2022-08-22 13:40:00,26.82,26.88,26.81,26.87,24389.0,26.6999,26.7596,26.6899,26.7496,24389.0
2022-08-22 13:50:00,26.86,26.89,26.81,26.82,9995.0,26.7397,26.7695,26.6899,26.6999,9995.0
2022-08-22 14:00:00,26.82,26.91,26.82,26.9,31016.0,26.6999,26.7895,26.6999,26.7795,31016.0
2022-08-22 14:10:00,26.91,26.92,26.88,26.92,45686.0,26.7895,26.7994,26.7596,26.7994,45686.0
2022-08-22 14:20:00,26.92,26.96,26.84,26.87,193287.0,26.7994,26.8392,26.7198,26.7496,193287.0
2022-08-22 14:30:00,26.88,26.88,26.77,26.82,50271.0,26.7596,26.7596,26.6501,26.6999,50271.0
2022-08-22 14:40:00,26.81,26.81,26.75,26.8,29244.0,26.6899,26.6899,26.6302,26.6799,29244.0
2022-08-22 14:50:00,26.79,26.8,26.64,26.66,126267.0,26.67,26.6799,26.5207,26.5406,126267.0
2022-08-22 15:00:00,26.66,26.76,26.58,26.62,189004.0,26.5406,26.6401,26.4609,26.5008,189004.0
2022-08-22 15:10:00,26.62,26.7,26.44,26.45,188457.0,26.5008,26.5804,26.3216,26.3315,188457.0
2022-08-22 15:20:00,26.45,26.51,26.41,26.44,79480.0,26.3315,26.3912,26.2917,26.3216,79480.0
2022-08-22 15:30:00,26.44,26.5,26.4,26.45,123754.0,26.3216,26.3813,26.2817,26.3315,123754.0
2022-08-22 15:40:00,26.45,26.45,26.37,26.44,177302.0,26.3315,26.3315,26.2519,26.3216,177302.0
2022-08-22 15:50:00,26.44,26.6,26.4,26.57,633303.0,26.3216,26.4808,26.2817,26.451,633303.0
2022-08-23 09:30:00,26.78,27.04,26.75,27.02,279872.0,26.66,26.9189,26.6302,26.899,279872.0
2022-08-23 09:40:00,27.03,27.08,26.58,26.86,154834.0,26.9089,26.9587,26.4609,26.7397,154834.0
2022-08-23 09:50:00,26.87,27.0,26.85,26.96,117673.0,26.7496,26.8791,26.7297,26.8392,117673.0
2022-08-23 10:00:00,26.97,27.09,26.51,26.58,95705.0,26.8492,26.9686,26.3912,26.4609,95705.0
2022-08-23 10:10:00,26.57,26.82,26.56,26.82,71815.0,26.451,26.6999,26.441,26.6999,71815.0
2022-08-23 10:20:00,26.82,26.85,26.74,26.8,55294.0,26.6999,26.7297,26.6202,26.6799,55294.0
2022-08-23 10:30:00,26.76,26.93,26.72,26.73,98515.0,26.6401,26.8094,26.6003,26.6103,98515.0
2022-08-23 10:40:00,26.73,26.81,26.73,26.78,32104.0,26.6103,26.6899,26.6103,26.66,32104.0
2022-08-23 10:50:00,26.78,26.81,26.71,26.71,40684.0,26.66,26.6899,26.5903,26.5903,40684.0
2022-08-23 11:00:00,26.71,26.71,26.5,26.54,29804.0,26.5903,26.5903,26.3813,26.4211,29804.0
2022-08-23 11:10:00,26.54,26.7,26.52,26.7,28608.0,26.4211,26.5804,26.4012,26.5804,28608.0
2022-08-23 11:20:00,26.69,26.81,26.67,26.81,101388.0,26.5704,26.6899,26.5505,26.6899,101388.0
2022-08-23 11:30:00,26.8,26.82,26.64,26.66,35848.0,26.6799,26.6999,26.5207,26.5406,35848.0
2022-08-23 11:40:00,26.67,26.69,26.62,26.68,28934.0,26.5505,26.5704,26.5008,26.5605,28934.0
2022-08-23 11:50:00,26.68,26.73,26.64,26.7,24026.0,26.5605,26.6103,26.5207,26.5804,24026.0
2022-08-23 12:00:00,26.7,26.75,26.64,26.75,11094.0,26.5804,26.6302,26.5207,26.6302,11094.0
2022-08-23 12:10:00,26.74,26.78,26.71,26.77,21501.0,26.6202,26.66,26.5903,26.6501,21501.0
2022-08-23 12:20:00,26.77,26.85,26.76,26.82,26461.0,26.6501,26.7297,26.6401,26.6999,26461.0
2022-08-23 12:30:00,26.83,26.94,26.83,26.92,24921.0,26.7098,26.8193,26.7098,26.7994,24921.0
2022-08-23 12:40:00,26.88,26.98,26.88,26.92,20432.0,26.7596,26.8591,26.7596,26.7994,20432.0
2022-08-23 12:50:00,26.92,26.99,26.91,26.99,16103.0,26.7994,26.8691,26.7895,26.8691,16103.0
2022-08-23 13:00:00,26.99,27.04,26.97,27.04,40793.0,26.8691,26.9189,26.8492,26.9189,40793.0
2022-08-23 13:10:00,27.04,27.05,26.93,26.94,22461.0,26.9189,26.9288,26.8094,26.8193,22461.0
2022-08-23 13:20:00,26.94,27.03,26.92,26.99,14423.0,26.8193,26.9089,26.7994,26.8691,14423.0
2022-08-23 13:30:00,27.0,27.01,26.94,26.99,25802.0,26.8791,26.889,26.8193,26.8691,25802.0
2022-08-23 13:40:00,26.99,27.02,26.96,26.98,11746.0,26.8691,26.899,26.8392,26.8591,11746.0
2022-08-23 13:50:00,26.96,26.98,26.92,26.96,15763.0,26.8392,26.8591,26.7994,26.8392,15763.0
2022-08-23 14:00:00,26.96,26.97,26.93,26.95,34827.0,26.8392,26.8492,26.8094,26.8293,34827.0
2022-08-23 14:10:00,26.95,26.98,26.92,26.96,16317.0,26.8293,26.8591,26.7994,26.8392,16317.0
2022-08-23 14:20:00,26.96,27.01,26.95,26.97,16150.0,26.8392,26.889,26.8293,26.8492,16150.0
2022-08-23 14:30:00,26.97,27.0,26.93,27.0,13873.0,26.8492,26.8791,26.8094,26.8791,13873.0
2022-08-23 14:40:00,26.99,27.01,26.93,26.94,18395.0,26.8691,26.889,26.8094,26.8193,18395.0
2022-08-23 14:50:00,26.94,26.94,26.88,26.88,16255.0,26.8193,26.8193,26.7596,26.7596,16255.0
2022-08-23 15:00:00,26.89,26.9,26.82,26.87,29300.0,26.7695,26.7795,26.6999,26.7496,29300.0
2022-08-23 15:10:00,26.87,26.88,26.81,26.85,23899.0,26.7496,26.7596,26.6899,26.7297,23899.0
2022-08-23 15:20:00,26.85,26.88,26.81,26.88,35549.0,26.7297,26.7596,26.6899,26.7596,35549.0
2022-08-23 15:30:00,26.88,26.96,26.87,26.95,65954.0,26.7596,26.8392,26.7496,26.8293,65954.0
2022-08-23 15:40:00,26.95,27.01,26.9,26.92,291785.0,26.8293,26.889,26.7795,26.7994,291785.0
2022-08-23 15:50:00,26.91,26.91,26.84,26.9,208665.0,26.7895,26.7895,26.7198,26.7795,208665.0
2022-08-24 09:30:00,26.61,27.32,26.5,27.32,146689.0,26.4908,27.1976,26.3813,27.1976,146689.0
2022-08-24 09:40:00,27.31,27.56,27.28,27.45,177766.0,27.1877,27.4365,27.1578,27.327,177766.0
2022-08-24 09:50:00,27.47,27.65,27.42,27.55,151093.0,27.3469,27.5261,27.2972,27.4266,151093.0
2022-08-24 10:00:00,27.55,27.69,27.45,27.64,234174.0,27.4266,27.566,27.327,27.5162,234174.0
2022-08-24 10:10:00,27.63,27.87,27.61,27.67,177178.0,27.5062,27.7452,27.4863,27.546,177178.0
2022-08-24 10:20:00,27.67,27.73,27.5,27.62,105635.0,27.546,27.6058,27.3768,27.4963,105635.0
2022-08-24 10:30:00,27.63,27.87,27.55,27.87,140047.0,27.5062,27.7452,27.4266,27.7452,140047.0
2022-08-24 10:40:00,27.86,27.86,27.57,27.75,86095.0,27.7352,27.7352,27.4465,27.6257,86095.0
2022-08-24 10:50:00,27.75,27.95,27.75,27.84,79809.0,27.6257,27.8248,27.6257,27.7153,79809.0
2022-08-24 11:00:00,27.84,28.09,27.83,27.96,190989.0,27.7153,27.9642,27.7053,27.8347,190989.0
2022-08-24 11:10:00,27.96,28.03,27.94,28.0,155596.0,27.8347,27.9044,27.8148,27.8746,155596.0
2022-08-24 11:20:00,28.0,28.08,27.9,27.93,139692.0,27.8746,27.9542,27.775,27.8049,139692.0
2022-08-24 11:30:00,27.93,28.03,27.87,27.97,111468.0,27.8049,27.9044,27.7452,27.8447,111468.0
2022-08-24 11:40:00,27.97,27.98,27.88,27.89,34067.0,27.8447,27.8547,27.7551,27.7651,34067.0
2022-08-24 11:50:00,27.91,27.94,27.85,27.86,117575.0,27.785,27.8148,27.7252,27.7352,117575.0
2022-08-24 12:00:00,27.87,27.88,27.72,27.8,65107.0,27.7452,27.7551,27.5958,27.6755,65107.0
2022-08-24 12:10:00,27.8,27.84,27.74,27.74,38888.0,27.6755,27.7153,27.6157,27.6157,38888.0
2022-08-24 12:20:00,27.74,27.92,27.74,27.9,62181.0,27.6157,27.7949,27.6157,27.775,62181.0
2022-08-24 12:30:00,27.91,27.97,27.89,27.91,51377.0,27.785,27.8447,27.7651,27.785,51377.0
2022-08-24 12:40:00,27.91,27.97,27.85,27.89,40189.0,27.785,27.8447,27.7252,27.7651,40189.0
2022-08-24 12:50:00,27.89,27.92,27.85,27.9,37152.0,27.7651,27.7949,27.7252,27.775,37152.0
2022-08-24 13:00:00,27.9,28.03,27.9,27.99,64345.0,27.775,27.9044,27.775,27.8646,64345.0
2022-08-24 13:10:00,27.99,28.02,27.91,27.92,165049.0,27.8646,27.8945,27.785,27.7949,165049.0
2022-08-24 13:20:00,27.9,27.92,27.84,27.89,48429.0,27.775,27.7949,27.7153,27.7651,48429.0
2022-08-24 13:30:00,27.89,27.94,27.87,27.91,39689.0,27.7651,27.8148,27.7452,27.785,39689.0
2022-08-24 13:40:00,27.92,28.0,27.86,27.89,58062.0,27.7949,27.8746,27.7352,27.7651,58062.0
2022-08-24 13:50:00,27.91,27.96,27.9,27.94,20747.0,27.785,27.8347,27.775,27.8148,20747.0
2022-08-24 14:00:00,27.95,27.96,27.79,27.88,88713.0,27.8248,27.8347,27.6655,27.7551,88713.0
2022-08-24 14:10:00,27.88,27.93,27.87,27.91,26576.0,27.7551,27.8049,27.7452,27.785,26576.0
2022-08-24 14:20:00,27.9,27.95,27.86,27.91,84719.0,27.775,27.8248,27.7352,27.785,84719.0
2022-08-24 14:30:00,27.91,27.91,27.7,27.76,124094.0,27.785,27.785,27.5759,27.6356,124094.0
2022-08-24 14:40:00,27.76,27.81,27.74,27.77,30354.0,27.6356,27.6854,27.6157,27.6456,30354.0
2022-08-24 14:50:00,27.78,27.83,27.76,27.79,43580.0,27.6556,27.7053,27.6356,27.6655,43580.0
2022-08-24 15:00:00,27.8,27.99,27.79,27.98,169159.0,27.6755,27.8646,27.6655,27.8547,169159.0
2022-08-24 15:10:00,27.97,28.04,27.92,28.01,151207.0,27.8447,27.9144,27.7949,27.8845,151207.0
2022-08-24 15:20:00,28.01,28.05,27.91,27.93,130420.0,27.8845,27.9243,27.785,27.8049,130420.0
2022-08-24 15:30:00,27.93,27.96,27.88,27.89,115337.0,27.8049,27.8347,27.7551,27.7651,115337.0
2022-08-24 15:40:00,27.89,27.91,27.85,27.88,164285.0,27.7651,27.785,27.7252,27.7551,164285.0
2022-08-24 15:50:00,27.88,27.91,27.82,27.84,398046.0,27.7551,27.785,27.6954,27.7153,398046.0
2022-08-25 09:30:00,28.42,28.94,28.39,28.62,284392.0,28.2927,28.8104,28.2628,28.4918,284392.0
2022-08-25 09:40:00,28.59,28.62,28.25,28.37,100333.0,28.4619,28.4918,28.1235,28.2429,100333.0
2022-08-25 09:50:00,28.37,28.65,28.33,28.57,222330.0,28.2429,28.5217,28.2031,28.442,222330.0
2022-08-25 10:00:00,28.57,28.99,28.56,28.79,408667.0,28.442,28.8601,28.4321,28.661,408667.0
2022-08-25 10:10:00,28.77,28.85,28.65,28.75,273062.0,28.6411,28.7208,28.5217,28.6212,273062.0
2022-08-25 10:20:00,28.75,29.15,28.74,29.07,770621.0,28.6212,29.0194,28.6113,28.9398,770621.0
2022-08-25 10:30:00,29.08,29.12,28.83,28.85,281602.0,28.9497,28.9896,28.7009,28.7208,281602.0
2022-08-25 10:40:00,28.86,29.16,28.86,28.96,279813.0,28.7307,29.0294,28.7307,28.8303,279813.0
2022-08-25 10:50:00,28.98,29.13,28.91,28.98,103855.0,28.8502,28.9995,28.7805,28.8502,103855.0
2022-08-25 11:00:00,28.97,29.0,28.74,28.89,74145.0,28.8402,28.8701,28.6113,28.7606,74145.0
2022-08-25 11:10:00,28.9,28.93,28.68,28.83,71909.0,28.7705,28.8004,28.5515,28.7009,71909.0
2022-08-25 11:20:00,28.85,28.9,28.74,28.78,55755.0,28.7208,28.7705,28.6113,28.6511,55755.0
2022-08-25 11:30:00,28.79,28.87,28.75,28.85,63529.0,28.661,28.7407,28.6212,28.7208,63529.0
2022-08-25 11:40:00,28.85,28.9,28.79,28.83,63912.0,28.7208,28.7705,28.661,28.7009,63912.0
2022-08-25 11:50:00,28.83,28.83,28.69,28.8,82242.0,28.7009,28.7009,28.5615,28.671,82242.0
2022-08-25 12:00:00,28.8,28.85,28.75,28.8,87229.0,28.671,28.7208,28.6212,28.671,87229.0
2022-08-25 12:10:00,28.81,28.86,28.72,28.75,84391.0,28.6809,28.7307,28.5913,28.6212,84391.0
2022-08-25 12:20:00,28.74,28.82,28.71,28.8,63576.0,28.6113,28.6909,28.5814,28.671,63576.0
2022-08-25 12:30:00,28.8,28.85,28.78,28.85,56314.0,28.671,28.7208,28.6511,28.7208,56314.0
2022-08-25 12:40:00,28.84,28.84,28.76,28.82,54050.0,28.7108,28.7108,28.6312,28.6909,54050.0
2022-08-25 12:50:00,28.83,28.84,28.73,28.76,44606.0,28.7009,28.7108,28.6013,28.6312,44606.0
2022-08-25 13:00:00,28.75,28.79,28.68,28.76,103131.0,28.6212,28.661,28.5515,28.6312,103131.0
2022-08-25 13:10:00,28.76,28.9,28.75,28.89,53458.0,28.6312,28.7705,28.6212,28.7606,53458.0
2022-08-25 13:20:00,28.9,28.95,28.86,28.87,49242.0,28.7705,28.8203,28.7307,28.7407,49242.0
2022-08-25 13:30:00,28.87,28.9,28.84,28.88,52543.0,28.7407,28.7705,28.7108,28.7506,52543.0
2022-08-25 13:40:00,28.87,28.88,28.8,28.83,44880.0,28.7407,28.7506,28.671,28.7009,44880.0
2022-08-25 13:50:00,28.82,28.91,28.81,28.85,57103.0,28.6909,28.7805,28.6809,28.7208,57103.0
2022-08-25 14:00:00,28.85,28.86,28.68,28.69,45763.0,28.7208,28.7307,28.5515,28.5615,45763.0
2022-08-25 14:10:00,28.69,28.77,28.66,28.71,36040.0,28.5615,28.6411,28.5316,28.5814,36040.0
2022-08-25 14:20:00,28.71,28.78,28.7,28.78,36402.0,28.5814,28.6511,28.5714,28.6511,36402.0
2022-08-25 14:30:00,28.78,28.78,28.66,28.71,39393.0,28.6511,28.6511,28.5316,28.5814,39393.0
2022-08-25 14:40:00,28.7,28.71,28.63,28.66,39635.0,28.5714,28.5814,28.5017,28.5316,39635.0
2022-08-25 14:50:00,28.67,28.7,28.64,28.68,35820.0,28.5416,28.5714,28.5117,28.5515,35820.0
2022-08-25 15:00:00,28.68,28.69,28.59,28.62,42987.0,28.5515,28.5615,28.4619,28.4918,42987.0
2022-08-25 15:10:00,28.62,28.68,28.59,28.64,41451.0,28.4918,28.5515,28.4619,28.5117,41451.0
2022-08-25 15:20:00,28.64,28.68,28.61,28.68,55829.0,28.5117,28.5515,28.4818,28.5515,55829.0
2022-08-25 15:30:00,28.68,28.7,28.65,28.69,81064.0,28.5515,28.5714,28.5217,28.5615,81064.0
2022-08-25 15:40:00,28.69,28.72,28.53,28.54,289073.0,28.5615,28.5913,28.4022,28.4122,289073.0
2022-08-25 15:50:00,28.53,28.69,28.5,28.67,444629.0,28.4022,28.5615,28.3723,28.5416,444629.0
2022-08-26 09:30:00,29.93,30.04,29.33,29.48,736134.0,29.7959,29.9054,29.1986,29.3479,736134.0
2022-08-26 09:40:00,29.45,29.52,28.63,28.67,235641.0,29.3181,29.3878,28.5017,28.5416,235641.0
2022-08-26 09:50:00,28.65,28.8,28.36,28.61,149789.0,28.5217,28.671,28.233,28.4818,149789.0
2022-08-26 10:00:00,28.6,29.13,28.35,29.06,190789.0,28.4719,28.9995,28.223,28.9298,190789.0
2022-08-26 10:10:00,29.08,29.12,28.63,28.71,73706.0,28.9497,28.9896,28.5017,28.5814,73706.0
2022-08-26 10:20:00,28.71,28.89,28.61,28.69,119819.0,28.5814,28.7606,28.4818,28.5615,119819.0
2022-08-26 10:30:00,28.68,28.79,28.35,28.38,149708.0,28.5515,28.661,28.223,28.2529,149708.0
2022-08-26 10:40:00,28.38,28.75,28.34,28.72,67683.0,28.2529,28.6212,28.213,28.5913,67683.0
2022-08-26 10:50:00,28.71,28.93,28.68,28.9,100373.0,28.5814,28.8004,28.5515,28.7705,100373.0
2022-08-26 11:00:00,28.9,28.93,28.72,28.85,92880.0,28.7705,28.8004,28.5913,28.7208,92880.0
2022-08-26 11:10:00,28.85,28.92,28.77,28.8,70426.0,28.7208,28.7904,28.6411,28.671,70426.0
2022-08-26 11:20:00,28.8,28.9,28.73,28.9,125791.0,28.671,28.7705,28.6013,28.7705,125791.0
2022-08-26 11:30:00,28.89,29.04,28.84,29.04,66765.0,28.7606,28.9099,28.7108,28.9099,66765.0
2022-08-26 11:40:00,29.04,29.07,28.94,28.98,98785.0,28.9099,28.9398,28.8104,28.8502,98785.0
2022-08-26 11:50:00,28.98,29.16,28.97,29.13,33091.0,28.8502,29.0294,28.8402,28.9995,33091.0
2022-08-26 12:00:00,29.15,29.19,28.99,29.1,38001.0,29.0194,29.0592,28.8601,28.9696,38001.0
2022-08-26 12:10:00,29.11,29.19,29.08,29.12,47406.0,28.9796,29.0592,28.9497,28.9896,47406.0
2022-08-26 12:20:00,29.11,29.14,28.93,28.94,122841.0,28.9796,29.0095,28.8004,28.8104,122841.0
2022-08-26 12:30:00,28.94,29.1,28.93,29.09,23638.0,28.8104,28.9696,28.8004,28.9597,23638.0
2022-08-26 12:40:00,29.08,29.21,29.08,29.2,58317.0,28.9497,29.0792,28.9497,29.0692,58317.0
2022-08-26 12:50:00,29.2,29.28,29.19,29.22,104219.0,29.0692,29.1488,29.0592,29.0891,104219.0
2022-08-26 13:00:00,29.21,29.22,29.17,29.19,30790.0,29.0792,29.0891,29.0393,29.0592,30790.0
2022-08-26 13:10:00,29.19,29.2,29.07,29.08,62791.0,29.0592,29.0692,28.9398,28.9497,62791.0
2022-08-26 13:20:00,29.08,29.16,29.07,29.1,26228.0,28.9497,29.0294,28.9398,28.9696,26228.0
2022-08-26 13:30:00,29.11,29.17,29.06,29.16,47622.0,28.9796,29.0393,28.9298,29.0294,47622.0
2022-08-26 13:40:00,29.16,29.2,29.12,29.17,50030.0,29.0294,29.0692,28.9896,29.0393,50030.0
2022-08-26 13:50:00,29.16,29.18,29.01,29.07,95089.0,29.0294,29.0493,28.88,28.9398,95089.0
2022-08-26 14:00:00,29.08,29.12,29.06,29.09,56121.0,28.9497,28.9896,28.9298,28.9597,56121.0
2022-08-26 14:10:00,29.08,29.08,28.94,28.96,120376.0,28.9497,28.9497,28.8104,28.8303,120376.0
2022-08-26 14:20:00,28.96,28.99,28.92,28.95,27875.0,28.8303,28.8601,28.7904,28.8203,27875.0
2022-08-26 14:30:00,28.94,29.05,28.91,28.95,116713.0,28.8104,28.9199,28.7805,28.8203,116713.0
2022-08-26 14:40:00,28.95,29.03,28.93,29.0,60473.0,28.8203,28.9,28.8004,28.8701,60473.0
2022-08-26 14:50:00,29.0,29.04,28.95,28.99,64681.0,28.8701,28.9099,28.8203,28.8601,64681.0
2022-08-26 15:00:00,28.99,29.05,28.95,28.95,46645.0,28.8601,28.9199,28.8203,28.8203,46645.0
2022-08-26 15:10:00,28.96,28.97,28.86,28.91,47662.0,28.8303,28.8402,28.7307,28.7805,47662.0
2022-08-26 15:20:00,28.91,28.93,28.82,28.92,45508.0,28.7805,28.8004,28.6909,28.7904,45508.0
2022-08-26 15:30:00,28.91,28.93,28.84,28.86,54746.0,28.7805,28.8004,28.7108,28.7307,54746.0
2022-08-26 15:40:00,28.86,28.89,28.79,28.89,122488.0,28.7307,28.7606,28.661,28.7606,122488.0
2022-08-26 15:50:00,28.89,28.96,28.84,28.87,343970.0,28.7606,28.8303,28.7108,28.7407,343970.0
2022-08-29 09:30:00,28.85,28.89,28.56,28.64,269454.0,28.7208,28.7606,28.4321,28.5117,269454.0
2022-08-29 09:40:00,28.65,28.78,28.47,28.68,105050.0,28.5217,28.6511,28.3425,28.5515,105050.0
2022-08-29 09:50:00,28.68,28.9,28.68,28.86,49471.0,28.5515,28.7705,28.5515,28.7307,49471.0
2022-08-29 10:00:00,28.85,28.85,28.72,28.76,34833.0,28.7208,28.7208,28.5913,28.6312,34833.0
2022-08-29 10:10:00,28.76,28.9,28.75,28.83,49798.0,28.6312,28.7705,28.6212,28.7009,49798.0
2022-08-29 10:20:00,28.83,28.83,28.55,28.55,29662.0,28.7009,28.7009,28.4221,28.4221,29662.0
2022-08-29 10:30:00,28.55,28.59,28.37,28.39,69398.0,28.4221,28.4619,28.2429,28.2628,69398.0
2022-08-29 10:40:00,28.38,28.43,28.33,28.34,103004.0,28.2529,28.3026,28.2031,28.213,103004.0
2022-08-29 10:50:00,28.34,28.36,27.96,27.98,121970.0,28.213,28.233,27.8347,27.8547,121970.0
2022-08-29 11:00:00,27.98,28.07,27.95,27.99,66604.0,27.8547,27.9443,27.8248,27.8646,66604.0
2022-08-29 11:10:00,27.98,28.02,27.79,27.8,170360.0,27.8547,27.8945,27.6655,27.6755,170360.0
2022-08-29 11:20:00,27.8,27.88,27.77,27.77,84121.0,27.6755,27.7551,27.6456,27.6456,84121.0
2022-08-29 11:30:00,27.78,27.79,27.53,27.53,130223.0,27.6556,27.6655,27.4067,27.4067,130223.0
2022-08-29 11:40:00,27.53,27.57,27.38,27.55,117711.0,27.4067,27.4465,27.2573,27.4266,117711.0
2022-08-29 11:50:00,27.55,27.63,27.39,27.41,43640.0,27.4266,27.5062,27.2673,27.2872,43640.0
2022-08-29 12:00:00,27.41,27.56,27.4,27.52,29327.0,27.2872,27.4365,27.2773,27.3967,29327.0
2022-08-29 12:10:00,27.52,27.54,27.38,27.52,41737.0,27.3967,27.4166,27.2573,27.3967,41737.0
2022-08-29 12:20:00,27.52,27.58,27.45,27.48,20256.0,27.3967,27.4565,27.327,27.3569,20256.0
2022-08-29 12:30:00,27.47,27.47,27.39,27.4,20300.0,27.3469,27.3469,27.2673,27.2773,20300.0
2022-08-29 12:40:00,27.39,27.48,27.38,27.48,19235.0,27.2673,27.3569,27.2573,27.3569,19235.0
2022-08-29 12:50:00,27.48,27.62,27.46,27.55,36157.0,27.3569,27.4963,27.337,27.4266,36157.0
2022-08-29 13:00:00,27.56,27.62,27.55,27.61,21884.0,27.4365,27.4963,27.4266,27.4863,21884.0
2022-08-29 13:10:00,27.61,27.61,27.42,27.44,20721.0,27.4863,27.4863,27.2972,27.3171,20721.0
2022-08-29 13:20:00,27.44,27.48,27.44,27.46,11544.0,27.3171,27.3569,27.3171,27.337,11544.0
2022-08-29 13:30:00,27.45,27.45,27.33,27.33,47686.0,27.327,27.327,27.2076,27.2076,47686.0
2022-08-29 13:40:00,27.33,27.35,27.26,27.3,31899.0,27.2076,27.2275,27.1379,27.1777,31899.0
2022-08-29 13:50:00,27.3,27.48,27.3,27.47,24774.0,27.1777,27.3569,27.1777,27.3469,24774.0
2022-08-29 14:00:00,27.48,27.48,27.41,27.42,24421.0,27.3569,27.3569,27.2872,27.2972,24421.0
2022-08-29 14:10:00,27.41,27.42,27.35,27.37,20845.0,27.2872,27.2972,27.2275,27.2474,20845.0
2022-08-29 14:20:00,27.39,27.59,27.38,27.59,24804.0,27.2673,27.4664,27.2573,27.4664,24804.0
2022-08-29 14:30:00,27.59,27.6,27.48,27.48,32182.0,27.4664,27.4764,27.3569,27.3569,32182.0
2022-08-29 14:40:00,27.46,27.48,27.43,27.44,19228.0,27.337,27.3569,27.3071,27.3171,19228.0
2022-08-29 14:50:00,27.44,27.5,27.41,27.48,23438.0,27.3171,27.3768,27.2872,27.3569,23438.0
2022-08-29 15:00:00,27.47,27.52,27.45,27.52,27467.0,27.3469,27.3967,27.327,27.3967,27467.0
2022-08-29 15:10:00,27.51,27.61,27.51,27.6,50216.0,27.3868,27.4863,27.3868,27.4764,50216.0
2022-08-29 15:20:00,27.59,27.6,27.51,27.54,45533.0,27.4664,27.4764,27.3868,27.4166,45533.0
2022-08-29 15:30:00,27.54,27.6,27.54,27.58,82200.0,27.4166,27.4764,27.4166,27.4565,82200.0
2022-08-29 15:40:00,27.57,27.58,27.47,27.49,121611.0,27.4465,27.4565,27.3469,27.3669,121611.0
2022-08-29 15:50:00,27.48,27.48,27.23,27.37,324380.0,27.3569,27.3569,27.108,27.2474,324380.0
2022-08-30 09:30:00,27.11,27.93,27.1,27.63,289388.0,26.9886,27.8049,26.9786,27.5062,289388.0
2022-08-30 09:40:00,27.64,27.64,27.22,27.43,153855.0,27.5162,27.5162,27.0981,27.3071,153855.0
2022-08-30 09:50:00,27.41,27.45,27.05,27.11,247361.0,27.2872,27.327,26.9288,26.9886,247361.0
2022-08-30 10:00:00,27.1,27.16,26.85,26.85,118844.0,26.9786,27.0383,26.7297,26.7297,118844.0
2022-08-30 10:10:00,26.86,26.9,26.69,26.72,120347.0,26.7397,26.7795,26.5704,26.6003,120347.0
2022-08-30 10:20:00,26.74,26.8,26.66,26.73,72521.0,26.6202,26.6799,26.5406,26.6103,72521.0
2022-08-30 10:30:00,26.72,26.72,26.59,26.65,64198.0,26.6003,26.6003,26.4709,26.5306,64198.0
2022-08-30 10:40:00,26.64,26.64,26.46,26.51,78190.0,26.5207,26.5207,26.3415,26.3912,78190.0
2022-08-30 10:50:00,26.51,26.65,26.49,26.64,59147.0,26.3912,26.5306,26.3713,26.5207,59147.0
2022-08-30 11:00:00,26.63,26.88,26.62,26.77,110436.0,26.5107,26.7596,26.5008,26.6501,110436.0
2022-08-30 11:10:00,26.77,26.87,26.67,26.87,70623.0,26.6501,26.7496,26.5505,26.7496,70623.0
2022-08-30 11:20:00,26.86,26.86,26.6,26.6,58173.0,26.7397,26.7397,26.4808,26.4808,58173.0
2022-08-30 11:30:00,26.59,26.75,26.54,26.66,48113.0,26.4709,26.6302,26.4211,26.5406,48113.0
2022-08-30 11:40:00,26.65,26.66,26.39,26.41,78470.0,26.5306,26.5406,26.2718,26.2917,78470.0
2022-08-30 11:50:00,26.41,26.43,26.37,26.39,75207.0,26.2917,26.3116,26.2519,26.2718,75207.0
2022-08-30 12:00:00,26.38,26.39,26.1,26.12,132368.0,26.2618,26.2718,25.9831,26.003,132368.0
2022-08-30 12:10:00,26.11,26.16,26.01,26.03,65131.0,25.993,26.0428,25.8935,25.9134,65131.0
2022-08-30 12:20:00,26.02,26.03,25.92,25.96,64769.0,25.9034,25.9134,25.8039,25.8437,64769.0
2022-08-30 12:30:00,25.96,25.96,25.81,25.85,122582.0,25.8437,25.8437,25.6944,25.7342,122582.0
2022-08-30 12:40:00,25.86,25.88,25.7,25.71,123301.0,25.7442,25.7641,25.5849,25.5948,123301.0
2022-08-30 12:50:00,25.71,25.72,24.64,25.19,1017772.0,25.5948,25.6048,24.5296,25.0772,1017772.0
2022-08-30 13:00:00,25.19,25.33,24.82,24.82,464048.0,25.0772,25.2165,24.7088,24.7088,464048.0
2022-08-30 13:10:00,24.82,24.87,24.48,24.49,466915.0,24.7088,24.7586,24.3703,24.3803,466915.0
2022-08-30 13:20:00,24.49,24.93,24.37,24.72,393128.0,24.3803,24.8183,24.2608,24.6093,393128.0
2022-08-30 13:30:00,24.72,25.26,24.71,25.21,264774.0,24.6093,25.1468,24.5993,25.0971,264774.0
2022-08-30 13:40:00,25.21,25.38,25.17,25.34,135183.0,25.0971,25.2663,25.0572,25.2265,135183.0
2022-08-30 13:50:00,25.35,25.43,25.28,25.34,122296.0,25.2364,25.3161,25.1668,25.2265,122296.0
2022-08-30 14:00:00,25.34,25.44,25.31,25.34,84046.0,25.2265,25.326,25.1966,25.2265,84046.0
2022-08-30 14:10:00,25.34,25.42,25.22,25.28,114291.0,25.2265,25.3061,25.107,25.1668,114291.0
2022-08-30 14:20:00,25.28,25.31,25.17,25.18,72550.0,25.1668,25.1966,25.0572,25.0672,72550.0
2022-08-30 14:30:00,25.19,25.22,25.17,25.21,65868.0,25.0772,25.107,25.0572,25.0971,65868.0
2022-08-30 14:40:00,25.21,25.22,25.12,25.2,54352.0,25.0971,25.107,25.0075,25.0871,54352.0
2022-08-30 14:50:00,25.2,25.2,25.04,25.14,77998.0,25.0871,25.0871,24.9278,25.0274,77998.0
2022-08-30 15:00:00,25.15,25.21,25.1,25.17,74046.0,25.0373,25.0971,24.9876,25.0572,74046.0
2022-08-30 15:10:00,25.16,25.36,25.16,25.2,141294.0,25.0473,25.2464,25.0473,25.0871,141294.0
2022-08-30 15:20:00,25.19,25.33,25.13,25.27,149287.0,25.0772,25.2165,25.0174,25.1568,149287.0
2022-08-30 15:30:00,25.27,25.42,25.27,25.42,177252.0,25.1568,25.3061,25.1568,25.3061,177252.0
2022-08-30 15:40:00,25.42,25.55,25.41,25.46,243723.0,25.3061,25.4355,25.2962,25.3459,243723.0
2022-08-30 15:50:00,25.47,25.52,25.42,25.52,608421.0,25.3559,25.4057,25.3061,25.4057,608421.0
2022-08-31 09:30:00,26.06,26.12,25.53,25.6,221084.0,25.9433,26.003,25.4156,25.4853,221084.0
2022-08-31 09:40:00,25.58,26.11,25.57,26.11,142087.0,25.4654,25.993,25.4555,25.993,142087.0
2022-08-31 09:50:00,26.1,26.26,25.97,25.98,104318.0,25.9831,26.1424,25.8537,25.8636,104318.0
2022-08-31 10:00:00,25.99,26.29,25.98,26.24,89534.0,25.8736,26.1722,25.8636,26.1225,89534.0
2022-08-31 10:10:00,26.25,26.47,26.21,26.43,77693.0,26.1324,26.3514,26.0926,26.3116,77693.0
2022-08-31 10:20:00,26.43,26.54,26.33,26.34,67913.0,26.3116,26.4211,26.2121,26.222,67913.0
2022-08-31 10:30:00,26.34,26.36,26.13,26.15,54341.0,26.222,26.2419,26.0129,26.0329,54341.0
2022-08-31 10:40:00,26.15,26.33,26.13,26.28,47328.0,26.0329,26.2121,26.0129,26.1623,47328.0
2022-08-31 10:50:00,26.28,26.33,26.06,26.06,48644.0,26.1623,26.2121,25.9433,25.9433,48644.0
2022-08-31 11:00:00,26.06,26.06,25.78,25.89,69589.0,25.9433,25.9433,25.6645,25.774,69589.0
2022-08-31 11:10:00,25.89,25.94,25.78,25.87,58088.0,25.774,25.8238,25.6645,25.7541,58088.0
2022-08-31 11:20:00,25.87,25.94,25.84,25.88,39616.0,25.7541,25.8238,25.7242,25.7641,39616.0
2022-08-31 11:30:00,25.87,25.87,25.73,25.81,66422.0,25.7541,25.7541,25.6147,25.6944,66422.0
2022-08-31 11:40:00,25.82,25.83,25.73,25.79,33722.0,25.7043,25.7143,25.6147,25.6745,33722.0
2022-08-31 11:50:00,25.79,25.82,25.74,25.77,39602.0,25.6745,25.7043,25.6247,25.6546,39602.0
2022-08-31 12:00:00,25.78,25.79,25.72,25.78,29581.0,25.6645,25.6745,25.6048,25.6645,29581.0
2022-08-31 12:10:00,25.76,25.78,25.63,25.64,30708.0,25.6446,25.6645,25.5152,25.5251,30708.0
2022-08-31 12:20:00,25.64,25.7,25.63,25.7,33100.0,25.5251,25.5849,25.5152,25.5849,33100.0
2022-08-31 12:30:00,25.7,25.79,25.68,25.75,23764.0,25.5849,25.6745,25.565,25.6346,23764.0
2022-08-31 12:40:00,25.75,25.76,25.65,25.75,41390.0,25.6346,25.6446,25.5351,25.6346,41390.0
2022-08-31 12:50:00,25.75,25.75,25.68,25.71,30493.0,25.6346,25.6346,25.565,25.5948,30493.0
2022-08-31 13:00:00,25.71,25.72,25.67,25.69,18022.0,25.5948,25.6048,25.555,25.5749,18022.0
2022-08-31 13:10:00,25.69,25.71,25.63,25.64,28924.0,25.5749,25.5948,25.5152,25.5251,28924.0
2022-08-31 13:20:00,25.63,25.64,25.59,25.6,41887.0,25.5152,25.5251,25.4754,25.4853,41887.0
2022-08-31 13:30:00,25.59,25.62,25.55,25.62,37083.0,25.4754,25.5052,25.4355,25.5052,37083.0
2022-08-31 13:40:00,25.61,25.69,25.6,25.68,63128.0,25.4953,25.5749,25.4853,25.565,63128.0
2022-08-31 13:50:00,25.68,25.69,25.6,25.67,132425.0,25.565,25.5749,25.4853,25.555,132425.0
2022-08-31 14:00:00,25.67,25.93,25.66,25.77,109793.0,25.555,25.8138,25.5451,25.6546,109793.0
2022-08-31 14:10:00,25.77,25.89,25.74,25.79,94678.0,25.6546,25.774,25.6247,25.6745,94678.0
2022-08-31 14:20:00,25.79,25.84,25.76,25.84,62799.0,25.6745,25.7242,25.6446,25.7242,62799.0
2022-08-31 14:30:00,25.84,25.84,25.73,25.8,44734.0,25.7242,25.7242,25.6147,25.6844,44734.0
2022-08-31 14:40:00,25.8,25.83,25.75,25.8,58776.0,25.6844,25.7143,25.6346,25.6844,58776.0
2022-08-31 14:50:00,25.8,25.85,25.75,25.85,74063.0,25.6844,25.7342,25.6346,25.7342,74063.0
2022-08-31 15:00:00,25.85,25.91,25.82,25.86,60479.0,25.7342,25.7939,25.7043,25.7442,60479.0
2022-08-31 15:10:00,25.86,25.88,25.8,25.86,55762.0,25.7442,25.7641,25.6844,25.7442,55762.0
2022-08-31 15:20:00,25.86,25.87,25.79,25.8,82336.0,25.7442,25.7541,25.6745,25.6844,82336.0
2022-08-31 15:30:00,25.8,25.81,25.74,25.79,77731.0,25.6844,25.6944,25.6247,25.6745,77731.0
2022-08-31 15:40:00,25.78,25.81,25.7,25.71,134677.0,25.6645,25.6944,25.5849,25.5948,134677.0
2022-08-31 15:50:00,25.71,25.78,25.61,25.72,582742.0,25.5948,25.6645,25.4953,25.6048,582742.0
2022-09-01 09:30:00,24.87,24.94,24.54,24.6,206837.0,24.7586,24.8283,24.4301,24.4898,206837.0
2022-09-01 09:40:00,24.64,25.14,24.64,24.95,101161.0,24.5296,25.0274,24.5296,24.8382,101161.0
2022-09-01 09:50:00,24.95,25.03,24.85,25.0,49754.0,24.8382,24.9179,24.7387,24.888,49754.0
2022-09-01 10:00:00,25.0,25.03,24.65,24.79,44753.0,24.888,24.9179,24.5396,24.679,44753.0
2022-09-01 10:10:00,24.78,24.89,24.75,24.84,38588.0,24.669,24.7785,24.6391,24.7287,38588.0
2022-09-01 10:20:00,24.83,24.99,24.77,24.96,44729.0,24.7188,24.8781,24.659,24.8482,44729.0
2022-09-01 10:30:00,24.96,24.96,24.77,24.8,64607.0,24.8482,24.8482,24.659,24.6889,64607.0
2022-09-01 10:40:00,24.82,24.84,24.69,24.71,26333.0,24.7088,24.7287,24.5794,24.5993,26333.0
2022-09-01 10:50:00,24.7,24.8,24.7,24.74,26374.0,24.5894,24.6889,24.5894,24.6292,26374.0
2022-09-01 11:00:00,24.75,24.83,24.71,24.8,26588.0,24.6391,24.7188,24.5993,24.6889,26588.0
2022-09-01 11:10:00,24.81,24.85,24.73,24.74,22530.0,24.6989,24.7387,24.6192,24.6292,22530.0
2022-09-01 11:20:00,24.73,24.78,24.7,24.7,25102.0,24.6192,24.669,24.5894,24.5894,25102.0
2022-09-01 11:30:00,24.7,24.9,24.68,24.8,39436.0,24.5894,24.7885,24.5694,24.6889,39436.0
2022-09-01 11:40:00,24.81,24.82,24.71,24.71,31011.0,24.6989,24.7088,24.5993,24.5993,31011.0
2022-09-01 11:50:00,24.71,24.72,24.56,24.56,48402.0,24.5993,24.6093,24.45,24.45,48402.0
2022-09-01 12:00:00,24.56,24.61,24.51,24.6,110450.0,24.45,24.4998,24.4002,24.4898,110450.0
2022-09-01 12:10:00,24.6,24.74,24.58,24.72,31643.0,24.4898,24.6292,24.4699,24.6093,31643.0
2022-09-01 12:20:00,24.71,24.79,24.7,24.78,28008.0,24.5993,24.679,24.5894,24.669,28008.0
2022-09-01 12:30:00,24.79,24.8,24.67,24.67,39180.0,24.679,24.6889,24.5595,24.5595,39180.0
2022-09-01 12:40:00,24.68,24.74,24.67,24.73,18146.0,24.5694,24.6292,24.5595,24.6192,18146.0
2022-09-01 12:50:00,24.73,24.74,24.7,24.73,20405.0,24.6192,24.6292,24.5894,24.6192,20405.0
2022-09-01 13:00:00,24.73,24.85,24.73,24.83,17513.0,24.6192,24.7387,24.6192,24.7188,17513.0
2022-09-01 13:10:00,24.83,24.89,24.8,24.87,11923.0,24.7188,24.7785,24.6889,24.7586,11923.0
2022-09-01 13:20:00,24.87,24.94,24.82,24.9,18801.0,24.7586,24.8283,24.7088,24.7885,18801.0
2022-09-01 13:30:00,24.9,24.94,24.87,24.93,35215.0,24.7885,24.8283,24.7586,24.8183,35215.0
2022-09-01 13:40:00,24.93,24.98,24.92,24.95,39207.0,24.8183,24.8681,24.8084,24.8382,39207.0
2022-09-01 13:50:00,24.96,24.99,24.95,24.96,19513.0,24.8482,24.8781,24.8382,24.8482,19513.0
2022-09-01 14:00:00,24.96,24.99,24.89,24.91,32134.0,24.8482,24.8781,24.7785,24.7984,32134.0
2022-09-01 14:10:00,24.92,24.92,24.84,24.86,17448.0,24.8084,24.8084,24.7287,24.7486,17448.0
2022-09-01 14:20:00,24.86,24.97,24.86,24.95,33993.0,24.7486,24.8581,24.7486,24.8382,33993.0
2022-09-01 14:30:00,24.96,25.08,24.96,25.08,28032.0,24.8482,24.9677,24.8482,24.9677,28032.0
2022-09-01 14:40:00,25.08,25.1,25.04,25.05,29572.0,24.9677,24.9876,24.9278,24.9378,29572.0
2022-09-01 14:50:00,25.05,25.11,25.03,25.11,28583.0,24.9378,24.9975,24.9179,24.9975,28583.0
2022-09-01 15:00:00,25.11,25.27,25.09,25.26,63530.0,24.9975,25.1568,24.9776,25.1468,63530.0
2022-09-01 15:10:00,25.27,25.44,25.25,25.41,133282.0,25.1568,25.326,25.1369,25.2962,133282.0
2022-09-01 15:20:00,25.4,25.55,25.37,25.5,176801.0,25.2862,25.4355,25.2564,25.3858,176801.0
2022-09-01 15:30:00,25.49,25.49,25.41,25.49,117007.0,25.3758,25.3758,25.2962,25.3758,117007.0
2022-09-01 15:40:00,25.49,25.6,25.47,25.55,192298.0,25.3758,25.4853,25.3559,25.4355,192298.0
2022-09-01 15:50:00,25.56,25.69,25.55,25.68,300396.0,25.4455,25.5749,25.4355,25.565,300396.0
2022-09-02 09:30:00,25.36,25.41,25.07,25.19,191356.0,25.2464,25.2962,24.9577,25.0772,191356.0
2022-09-02 09:40:00,25.2,25.26,25.0,25.24,81119.0,25.0871,25.1468,24.888,25.1269,81119.0
2022-09-02 09:50:00,25.25,25.26,25.14,25.16,82745.0,25.1369,25.1468,25.0274,25.0473,82745.0
2022-09-02 10:00:00,25.16,25.26,25.15,25.24,82194.0,25.0473,25.1468,25.0373,25.1269,82194.0
2022-09-02 10:10:00,25.24,25.46,25.24,25.43,96609.0,25.1269,25.3459,25.1269,25.3161,96609.0
2022-09-02 10:20:00,25.42,25.47,25.37,25.44,61543.0,25.3061,25.3559,25.2564,25.326,61543.0
2022-09-02 10:30:00,25.43,25.67,25.43,25.62,49874.0,25.3161,25.555,25.3161,25.5052,49874.0
2022-09-02 10:40:00,25.62,25.69,25.59,25.64,34840.0,25.5052,25.5749,25.4754,25.5251,34840.0
2022-09-02 10:50:00,25.66,25.69,25.58,25.64,44388.0,25.5451,25.5749,25.4654,25.5251,44388.0
2022-09-02 11:00:00,25.64,25.73,25.62,25.63,37085.0,25.5251,25.6147,25.5052,25.5152,37085.0
2022-09-02 11:10:00,25.63,25.65,25.58,25.6,38614.0,25.5152,25.5351,25.4654,25.4853,38614.0
2022-09-02 11:20:00,25.59,25.62,25.5,25.51,42660.0,25.4754,25.5052,25.3858,25.3957,42660.0
2022-09-02 11:30:00,25.51,25.69,25.5,25.67,44492.0,25.3957,25.5749,25.3858,25.555,44492.0
2022-09-02 11:40:00,25.68,25.72,25.62,25.7,47388.0,25.565,25.6048,25.5052,25.5849,47388.0
2022-09-02 11:50:00,25.71,25.75,25.67,25.73,25805.0,25.5948,25.6346,25.555,25.6147,25805.0
2022-09-02 12:00:00,25.72,25.72,25.6,25.63,66363.0,25.6048,25.6048,25.4853,25.5152,66363.0
2022-09-02 12:10:00,25.63,25.63,25.47,25.48,31493.0,25.5152,25.5152,25.3559,25.3659,31493.0
2022-09-02 12:20:00,25.48,25.5,25.28,25.3,66834.0,25.3659,25.3858,25.1668,25.1867,66834.0
2022-09-02 12:30:00,25.3,25.37,25.29,25.34,46515.0,25.1867,25.2564,25.1767,25.2265,46515.0
2022-09-02 12:40:00,25.34,25.34,25.25,25.34,62673.0,25.2265,25.2265,25.1369,25.2265,62673.0
2022-09-02 12:50:00,25.35,25.43,25.31,25.37,30462.0,25.2364,25.3161,25.1966,25.2564,30462.0
2022-09-02 13:00:00,25.36,25.37,25.26,25.29,36791.0,25.2464,25.2564,25.1468,25.1767,36791.0
2022-09-02 13:10:00,25.29,25.35,25.28,25.32,24531.0,25.1767,25.2364,25.1668,25.2066,24531.0
2022-09-02 13:20:00,25.32,25.32,25.21,25.25,24773.0,25.2066,25.2066,25.0971,25.1369,24773.0
2022-09-02 13:30:00,25.25,25.3,25.23,25.25,19929.0,25.1369,25.1867,25.117,25.1369,19929.0
2022-09-02 13:40:00,25.25,25.27,25.17,25.2,40329.0,25.1369,25.1568,25.0572,25.0871,40329.0
2022-09-02 13:50:00,25.19,25.21,25.13,25.16,40290.0,25.0772,25.0971,25.0174,25.0473,40290.0
2022-09-02 14:00:00,25.16,25.28,25.14,25.25,53799.0,25.0473,25.1668,25.0274,25.1369,53799.0
2022-09-02 14:10:00,25.24,25.28,25.18,25.27,32835.0,25.1269,25.1668,25.0672,25.1568,32835.0
2022-09-02 14:20:00,25.27,25.37,25.25,25.37,26065.0,25.1568,25.2564,25.1369,25.2564,26065.0
2022-09-02 14:30:00,25.37,25.43,25.36,25.42,26621.0,25.2564,25.3161,25.2464,25.3061,26621.0
2022-09-02 14:40:00,25.42,25.45,25.38,25.39,25018.0,25.3061,25.336,25.2663,25.2763,25018.0
2022-09-02 14:50:00,25.39,25.4,25.34,25.35,16718.0,25.2763,25.2862,25.2265,25.2364,16718.0
2022-09-02 15:00:00,25.36,25.47,25.35,25.42,41601.0,25.2464,25.3559,25.2364,25.3061,41601.0
2022-09-02 15:10:00,25.42,25.44,25.37,25.39,39742.0,25.3061,25.326,25.2564,25.2763,39742.0
2022-09-02 15:20:00,25.41,25.46,25.36,25.41,33419.0,25.2962,25.3459,25.2464,25.2962,33419.0
2022-09-02 15:30:00,25.41,25.41,25.3,25.34,90659.0,25.2962,25.2962,25.1867,25.2265,90659.0
2022-09-02 15:40:00,25.33,25.35,25.27,25.29,104797.0,25.2165,25.2364,25.1568,25.1767,104797.0
2022-09-02 15:50:00,25.3,25.33,25.23,25.32,328651.0,25.1867,25.2165,25.117,25.2066,328651.0
2022-09-06 09:30:00,25.29,25.44,24.8,24.91,211919.0,25.1767,25.326,24.6889,24.7984,211919.0
2022-09-06 09:40:00,24.91,25.02,24.79,24.99,58637.0,24.7984,24.9079,24.679,24.8781,58637.0
2022-09-06 09:50:00,24.95,24.95,24.74,24.8,40341.0,24.8382,24.8382,24.6292,24.6889,40341.0
2022-09-06 10:00:00,24.81,24.81,24.68,24.72,50336.0,24.6989,24.6989,24.5694,24.6093,50336.0
2022-09-06 10:10:00,24.71,24.75,24.55,24.7,57161.0,24.5993,24.6391,24.44,24.5894,57161.0
2022-09-06 10:20:00,24.69,24.78,24.67,24.7,91139.0,24.5794,24.669,24.5595,24.5894,91139.0
2022-09-06 10:30:00,24.7,24.83,24.68,24.83,64563.0,24.5894,24.7188,24.5694,24.7188,64563.0
2022-09-06 10:40:00,24.82,24.89,24.76,24.81,91721.0,24.7088,24.7785,24.6491,24.6989,91721.0
2022-09-06 10:50:00,24.81,24.9,24.73,24.75,65490.0,24.6989,24.7885,24.6192,24.6391,65490.0
2022-09-06 11:00:00,24.73,24.85,24.69,24.78,57387.0,24.6192,24.7387,24.5794,24.669,57387.0
2022-09-06 11:10:00,24.78,24.79,24.68,24.77,50276.0,24.669,24.679,24.5694,24.659,50276.0
2022-09-06 11:20:00,24.77,24.77,24.68,24.76,42885.0,24.659,24.659,24.5694,24.6491,42885.0
2022-09-06 11:30:00,24.74,24.86,24.74,24.78,23825.0,24.6292,24.7486,24.6292,24.669,23825.0
2022-09-06 11:40:00,24.77,24.89,24.76,24.86,27336.0,24.659,24.7785,24.6491,24.7486,27336.0
2022-09-06 11:50:00,24.86,24.94,24.86,24.9,30024.0,24.7486,24.8283,24.7486,24.7885,30024.0
2022-09-06 12:00:00,24.88,24.94,24.8,24.8,16958.0,24.7685,24.8283,24.6889,24.6889,16958.0
2022-09-06 12:10:00,24.81,24.86,24.77,24.8,31600.0,24.6989,24.7486,24.659,24.6889,31600.0
2022-09-06 12:20:00,24.81,24.88,24.78,24.85,20343.0,24.6989,24.7685,24.669,24.7387,20343.0
2022-09-06 12:30:00,24.85,24.88,24.83,24.86,13690.0,24.7387,24.7685,24.7188,24.7486,13690.0
2022-09-06 12:40:00,24.86,24.93,24.83,24.89,18919.0,24.7486,24.8183,24.7188,24.7785,18919.0
2022-09-06 12:50:00,24.9,24.91,24.87,24.89,15497.0,24.7885,24.7984,24.7586,24.7785,15497.0
2022-09-06 13:00:00,24.89,24.9,24.81,24.81,15086.0,24.7785,24.7885,24.6989,24.6989,15086.0
2022-09-06 13:10:00,24.81,24.85,24.78,24.81,22587.0,24.6989,24.7387,24.669,24.6989,22587.0
2022-09-06 13:20:00,24.82,24.83,24.78,24.83,25250.0,24.7088,24.7188,24.669,24.7188,25250.0
2022-09-06 13:30:00,24.83,24.87,24.8,24.86,20686.0,24.7188,24.7586,24.6889,24.7486,20686.0
2022-09-06 13:40:00,24.87,24.88,24.81,24.82,19717.0,24.7586,24.7685,24.6989,24.7088,19717.0
2022-09-06 13:50:00,24.83,24.95,24.81,24.95,20382.0,24.7188,24.8382,24.6989,24.8382,20382.0
2022-09-06 14:00:00,24.95,25.06,24.93,25.05,29154.0,24.8382,24.9477,24.8183,24.9378,29154.0
2022-09-06 14:10:00,25.05,25.13,25.05,25.09,23744.0,24.9378,25.0174,24.9378,24.9776,23744.0
2022-09-06 14:20:00,25.1,25.11,25.05,25.07,11837.0,24.9876,24.9975,24.9378,24.9577,11837.0
2022-09-06 14:30:00,25.07,25.11,25.03,25.09,17796.0,24.9577,24.9975,24.9179,24.9776,17796.0
2022-09-06 14:40:00,25.08,25.08,25.03,25.08,10860.0,24.9677,24.9677,24.9179,24.9677,10860.0
2022-09-06 14:50:00,25.08,25.08,25.02,25.03,17778.0,24.9677,24.9677,24.9079,24.9179,17778.0
2022-09-06 15:00:00,25.04,25.05,24.96,25.04,17917.0,24.9278,24.9378,24.8482,24.9278,17917.0
2022-09-06 15:10:00,25.03,25.04,24.97,24.98,21537.0,24.9179,24.9278,24.8581,24.8681,21537.0
2022-09-06 15:20:00,24.98,24.99,24.93,24.95,18706.0,24.8681,24.8781,24.8183,24.8382,18706.0
2022-09-06 15:30:00,24.96,24.96,24.86,24.89,41822.0,24.8482,24.8482,24.7486,24.7785,41822.0
2022-09-06 15:40:00,24.89,24.92,24.86,24.92,85152.0,24.7785,24.8084,24.7486,24.8084,85152.0
2022-09-06 15:50:00,24.91,24.92,24.84,24.91,204823.0,24.7984,24.8084,24.7287,24.7984,204823.0
2022-09-07 09:30:00,24.84,25.1,24.75,24.98,135448.0,24.7287,24.9876,24.6391,24.8681,135448.0
2022-09-07 09:40:00,24.98,25.1,24.88,24.94,66812.0,24.8681,24.9876,24.7685,24.8283,66812.0
2022-09-07 09:50:00,24.96,24.96,24.79,24.8,61155.0,24.8482,24.8482,24.679,24.6889,61155.0
2022-09-07 10:00:00,24.8,24.92,24.75,24.81,56552.0,24.6889,24.8084,24.6391,24.6989,56552.0
2022-09-07 10:10:00,24.82,24.93,24.78,24.91,46917.0,24.7088,24.8183,24.669,24.7984,46917.0
2022-09-07 10:20:00,24.9,25.0,24.89,24.98,38487.0,24.7885,24.888,24.7785,24.8681,38487.0
2022-09-07 10:30:00,24.96,25.16,24.95,25.13,26935.0,24.8482,25.0473,24.8382,25.0174,26935.0
2022-09-07 10:40:00,25.13,25.15,25.02,25.04,26692.0,25.0174,25.0373,24.9079,24.9278,26692.0
2022-09-07 10:50:00,25.06,25.19,25.06,25.12,52485.0,24.9477,25.0772,24.9477,25.0075,52485.0
2022-09-07 11:00:00,25.11,25.12,25.03,25.09,16142.0,24.9975,25.0075,24.9179,24.9776,16142.0
2022-09-07 11:10:00,25.09,25.1,25.05,25.07,29379.0,24.9776,24.9876,24.9378,24.9577,29379.0
2022-09-07 11:20:00,25.08,25.1,25.04,25.08,17116.0,24.9677,24.9876,24.9278,24.9677,17116.0
2022-09-07 11:30:00,25.07,25.12,25.06,25.09,9760.0,24.9577,25.0075,24.9477,24.9776,9760.0
2022-09-07 11:40:00,25.09,25.2,25.09,25.2,13196.0,24.9776,25.0871,24.9776,25.0871,13196.0
2022-09-07 11:50:00,25.2,25.23,25.14,25.16,24942.0,25.0871,25.117,25.0274,25.0473,24942.0
2022-09-07 12:00:00,25.15,25.18,25.13,25.17,15780.0,25.0373,25.0672,25.0174,25.0572,15780.0
2022-09-07 12:10:00,25.17,25.19,25.13,25.14,22554.0,25.0572,25.0772,25.0174,25.0274,22554.0
2022-09-07 12:20:00,25.14,25.16,25.13,25.13,7008.0,25.0274,25.0473,25.0174,25.0174,7008.0
2022-09-07 12:30:00,25.14,25.15,25.1,25.14,15739.0,25.0274,25.0373,24.9876,25.0274,15739.0
2022-09-07 12:40:00,25.14,25.2,25.11,25.13,19777.0,25.0274,25.0871,24.9975,25.0174,19777.0
2022-09-07 12:50:00,25.12,25.13,25.1,25.13,13480.0,25.0075,25.0174,24.9876,25.0174,13480.0
2022-09-07 13:00:00,25.13,25.19,25.12,25.15,17216.0,25.0174,25.0772,25.0075,25.0373,17216.0
2022-09-07 13:10:00,25.15,25.21,25.14,25.2,10835.0,25.0373,25.0971,25.0274,25.0871,10835.0
2022-09-07 13:20:00,25.2,25.23,25.19,25.2,13704.0,25.0871,25.117,25.0772,25.0871,13704.0
2022-09-07 13:30:00,25.2,25.29,25.19,25.23,27889.0,25.0871,25.1767,25.0772,25.117,27889.0
2022-09-07 13:40:00,25.22,25.23,25.13,25.14,49176.0,25.107,25.117,25.0174,25.0274,49176.0
2022-09-07 13:50:00,25.14,25.15,25.1,25.14,35442.0,25.0274,25.0373,24.9876,25.0274,35442.0
2022-09-07 14:00:00,25.15,25.23,25.14,25.15,19331.0,25.0373,25.117,25.0274,25.0373,19331.0
2022-09-07 14:10:00,25.16,25.16,25.11,25.12,18426.0,25.0473,25.0473,24.9975,25.0075,18426.0
2022-09-07 14:20:00,25.12,25.15,25.09,25.15,61881.0,25.0075,25.0373,24.9776,25.0373,61881.0
2022-09-07 14:30:00,25.15,25.26,25.13,25.24,21673.0,25.0373,25.1468,25.0174,25.1269,21673.0
2022-09-07 14:40:00,25.24,25.28,25.23,25.27,11493.0,25.1269,25.1668,25.117,25.1568,11493.0
2022-09-07 14:50:00,25.27,25.29,25.24,25.26,21899.0,25.1568,25.1767,25.1269,25.1468,21899.0
2022-09-07 15:00:00,25.26,25.34,25.22,25.33,76733.0,25.1468,25.2265,25.107,25.2165,76733.0
2022-09-07 15:10:00,25.34,25.34,25.22,25.22,84726.0,25.2265,25.2265,25.107,25.107,84726.0
2022-09-07 15:20:00,25.22,25.29,25.21,25.25,39766.0,25.107,25.1767,25.0971,25.1369,39766.0
2022-09-07 15:30:00,25.25,25.32,25.23,25.29,79770.0,25.1369,25.2066,25.117,25.1767,79770.0
2022-09-07 15:40:00,25.29,25.29,25.23,25.25,106640.0,25.1767,25.1767,25.117,25.1369,106640.0
2022-09-07 15:50:00,25.26,25.33,25.23,25.32,264644.0,25.1468,25.2165,25.117,25.2066,264644.0
2022-09-08 09:30:00,24.64,24.89,24.44,24.48,163115.0,24.5296,24.7785,24.3305,24.3703,163115.0
2022-09-08 09:40:00,24.48,24.53,24.38,24.49,84349.0,24.3703,24.4201,24.2708,24.3803,84349.0
2022-09-08 09:50:00,24.47,24.55,24.45,24.48,86000.0,24.3604,24.44,24.3405,24.3703,86000.0
2022-09-08 10:00:00,24.48,24.5,24.36,24.41,44294.0,24.3703,24.3902,24.2509,24.3007,44294.0
2022-09-08 10:10:00,24.41,24.51,24.39,24.5,21397.0,24.3007,24.4002,24.2807,24.3902,21397.0
2022-09-08 10:20:00,24.5,24.54,24.46,24.48,80242.0,24.3902,24.4301,24.3504,24.3703,80242.0
2022-09-08 10:30:00,24.48,24.53,24.47,24.47,80687.0,24.3703,24.4201,24.3604,24.3604,80687.0
2022-09-08 10:40:00,24.48,24.66,24.48,24.66,143030.0,24.3703,24.5495,24.3703,24.5495,143030.0
2022-09-08 10:50:00,24.65,24.88,24.64,24.85,44441.0,24.5396,24.7685,24.5296,24.7387,44441.0
2022-09-08 11:00:00,24.85,24.99,24.83,24.93,47675.0,24.7387,24.8781,24.7188,24.8183,47675.0
2022-09-08 11:10:00,24.94,25.0,24.9,24.99,20127.0,24.8283,24.888,24.7885,24.8781,20127.0
2022-09-08 11:20:00,24.99,25.0,24.94,24.96,24368.0,24.8781,24.888,24.8283,24.8482,24368.0
2022-09-08 11:30:00,24.96,25.0,24.89,24.89,24136.0,24.8482,24.888,24.7785,24.7785,24136.0
2022-09-08 11:40:00,24.88,24.92,24.85,24.91,15843.0,24.7685,24.8084,24.7387,24.7984,15843.0
2022-09-08 11:50:00,24.91,24.94,24.91,24.92,14218.0,24.7984,24.8283,24.7984,24.8084,14218.0
2022-09-08 12:00:00,24.93,24.94,24.66,24.68,23934.0,24.8183,24.8283,24.5495,24.5694,23934.0
2022-09-08 12:10:00,24.68,24.77,24.63,24.71,16459.0,24.5694,24.659,24.5197,24.5993,16459.0
2022-09-08 12:20:00,24.71,24.74,24.65,24.69,16014.0,24.5993,24.6292,24.5396,24.5794,16014.0
2022-09-08 12:30:00,24.69,24.8,24.68,24.79,23255.0,24.5794,24.6889,24.5694,24.679,23255.0
2022-09-08 12:40:00,24.78,24.87,24.76,24.85,20341.0,24.669,24.7586,24.6491,24.7387,20341.0
2022-09-08 12:50:00,24.84,24.87,24.83,24.85,17448.0,24.7287,24.7586,24.7188,24.7387,17448.0
2022-09-08 13:00:00,24.84,24.87,24.8,24.82,26168.0,24.7287,24.7586,24.6889,24.7088,26168.0
2022-09-08 13:10:00,24.83,24.87,24.8,24.83,31861.0,24.7188,24.7586,24.6889,24.7188,31861.0
2022-09-08 13:20:00,24.83,24.87,24.8,24.87,21272.0,24.7188,24.7586,24.6889,24.7586,21272.0
2022-09-08 13:30:00,24.87,24.98,24.86,24.95,20892.0,24.7586,24.8681,24.7486,24.8382,20892.0
2022-09-08 13:40:00,24.95,24.96,24.89,24.89,14305.0,24.8382,24.8482,24.7785,24.7785,14305.0
2022-09-08 13:50:00,24.9,24.9,24.83,24.88,16880.0,24.7885,24.7885,24.7188,24.7685,16880.0
2022-09-08 14:00:00,24.88,24.89,24.75,24.77,30408.0,24.7685,24.7785,24.6391,24.659,30408.0
2022-09-08 14:10:00,24.78,24.78,24.69,24.73,42186.0,24.669,24.669,24.5794,24.6192,42186.0
2022-09-08 14:20:00,24.73,24.85,24.72,24.79,24456.0,24.6192,24.7387,24.6093,24.679,24456.0
2022-09-08 14:30:00,24.78,24.86,24.77,24.86,18064.0,24.669,24.7486,24.659,24.7486,18064.0
2022-09-08 14:40:00,24.86,24.87,24.75,24.78,17420.0,24.7486,24.7586,24.6391,24.669,17420.0
2022-09-08 14:50:00,24.78,24.88,24.77,24.86,21460.0,24.669,24.7685,24.659,24.7486,21460.0
2022-09-08 15:00:00,24.87,24.9,24.84,24.88,22556.0,24.7586,24.7885,24.7287,24.7685,22556.0
2022-09-08 15:10:00,24.88,24.94,24.86,24.92,20310.0,24.7685,24.8283,24.7486,24.8084,20310.0
2022-09-08 15:20:00,24.93,25.02,24.92,24.98,36877.0,24.8183,24.9079,24.8084,24.8681,36877.0
2022-09-08 15:30:00,24.98,25.02,24.97,25.02,27984.0,24.8681,24.9079,24.8581,24.9079,27984.0
2022-09-08 15:40:00,25.02,25.08,24.98,25.07,88019.0,24.9079,24.9677,24.8681,24.9577,88019.0
2022-09-08 15:50:00,25.07,25.17,25.07,25.11,145376.0,24.9577,25.0572,24.9577,24.9975,145376.0
2022-09-09 09:30:00,25.57,25.57,25.19,25.29,140244.0,25.4555,25.4555,25.0772,25.1767,140244.0
2022-09-09 09:40:00,25.31,25.57,25.25,25.52,76324.0,25.1966,25.4555,25.1369,25.4057,76324.0
2022-09-09 09:50:00,25.51,25.63,25.47,25.52,43252.0,25.3957,25.5152,25.3559,25.4057,43252.0
2022-09-09 10:00:00,25.52,25.57,25.43,25.43,40109.0,25.4057,25.4555,25.3161,25.3161,40109.0
2022-09-09 10:10:00,25.43,25.5,25.37,25.38,39560.0,25.3161,25.3858,25.2564,25.2663,39560.0
2022-09-09 10:20:00,25.37,25.45,25.18,25.28,32734.0,25.2564,25.336,25.0672,25.1668,32734.0
2022-09-09 10:30:00,25.28,25.34,25.2,25.3,60170.0,25.1668,25.2265,25.0871,25.1867,60170.0
2022-09-09 10:40:00,25.3,25.32,25.27,25.3,40490.0,25.1867,25.2066,25.1568,25.1867,40490.0
2022-09-09 10:50:00,25.3,25.46,25.29,25.46,43155.0,25.1867,25.3459,25.1767,25.3459,43155.0
2022-09-09 11:00:00,25.48,25.56,25.4,25.49,91281.0,25.3659,25.4455,25.2862,25.3758,91281.0
2022-09-09 11:10:00,25.48,25.62,25.47,25.61,55212.0,25.3659,25.5052,25.3559,25.4953,55212.0
2022-09-09 11:20:00,25.6,25.64,25.5,25.55,46681.0,25.4853,25.5251,25.3858,25.4355,46681.0
2022-09-09 11:30:00,25.54,25.61,25.54,25.6,19317.0,25.4256,25.4953,25.4256,25.4853,19317.0
2022-09-09 11:40:00,25.6,25.68,25.59,25.64,29022.0,25.4853,25.565,25.4754,25.5251,29022.0
2022-09-09 11:50:00,25.65,25.67,25.6,25.63,28765.0,25.5351,25.555,25.4853,25.5152,28765.0
2022-09-09 12:00:00,25.63,25.63,25.56,25.59,11517.0,25.5152,25.5152,25.4455,25.4754,11517.0
2022-09-09 12:10:00,25.6,25.62,25.54,25.61,13052.0,25.4853,25.5052,25.4256,25.4953,13052.0
2022-09-09 12:20:00,25.6,25.61,25.56,25.59,11879.0,25.4853,25.4953,25.4455,25.4754,11879.0
2022-09-09 12:30:00,25.59,25.6,25.54,25.58,6786.0,25.4754,25.4853,25.4256,25.4654,6786.0
2022-09-09 12:40:00,25.58,25.58,25.52,25.55,20181.0,25.4654,25.4654,25.4057,25.4355,20181.0
2022-09-09 12:50:00,25.54,25.55,25.5,25.52,14982.0,25.4256,25.4355,25.3858,25.4057,14982.0
2022-09-09 13:00:00,25.52,25.52,25.46,25.48,16834.0,25.4057,25.4057,25.3459,25.3659,16834.0
2022-09-09 13:10:00,25.48,25.53,25.46,25.52,16441.0,25.3659,25.4156,25.3459,25.4057,16441.0
2022-09-09 13:20:00,25.52,25.56,25.49,25.51,12024.0,25.4057,25.4455,25.3758,25.3957,12024.0
2022-09-09 13:30:00,25.51,25.54,25.49,25.54,11113.0,25.3957,25.4256,25.3758,25.4256,11113.0
2022-09-09 13:40:00,25.54,25.54,25.48,25.51,11704.0,25.4256,25.4256,25.3659,25.3957,11704.0
2022-09-09 13:50:00,25.51,25.52,25.47,25.51,13490.0,25.3957,25.4057,25.3559,25.3957,13490.0
2022-09-09 14:00:00,25.51,25.51,25.46,25.49,10549.0,25.3957,25.3957,25.3459,25.3758,10549.0
2022-09-09 14:10:00,25.49,25.52,25.48,25.51,8807.0,25.3758,25.4057,25.3659,25.3957,8807.0
2022-09-09 14:20:00,25.51,25.54,25.5,25.53,14754.0,25.3957,25.4256,25.3858,25.4156,14754.0
2022-09-09 14:30:00,25.52,25.52,25.48,25.48,11361.0,25.4057,25.4057,25.3659,25.3659,11361.0
2022-09-09 14:40:00,25.49,25.49,25.43,25.44,15603.0,25.3758,25.3758,25.3161,25.326,15603.0
2022-09-09 14:50:00,25.44,25.5,25.43,25.49,18947.0,25.326,25.3858,25.3161,25.3758,18947.0
2022-09-09 15:00:00,25.48,25.51,25.45,25.5,19961.0,25.3659,25.3957,25.336,25.3858,19961.0
2022-09-09 15:10:00,25.5,25.53,25.48,25.53,31084.0,25.3858,25.4156,25.3659,25.4156,31084.0
2022-09-09 15:20:00,25.54,25.59,25.53,25.55,19240.0,25.4256,25.4754,25.4156,25.4355,19240.0
2022-09-09 15:30:00,25.54,25.64,25.53,25.6,57709.0,25.4256,25.5251,25.4156,25.4853,57709.0
2022-09-09 15:40:00,25.6,25.62,25.51,25.52,56444.0,25.4853,25.5052,25.3957,25.4057,56444.0
2022-09-09 15:50:00,25.52,25.57,25.47,25.56,169658.0,25.4057,25.4555,25.3559,25.4455,169658.0
2022-09-12 09:30:00,25.78,25.95,25.65,25.72,90216.0,25.6645,25.8338,25.5351,25.6048,90216.0
2022-09-12 09:40:00,25.73,25.82,25.65,25.76,37829.0,25.6147,25.7043,25.5351,25.6446,37829.0
2022-09-12 09:50:00,25.78,26.0,25.78,25.98,29037.0,25.6645,25.8835,25.6645,25.8636,29037.0
2022-09-12 10:00:00,25.97,26.13,25.97,26.04,48591.0,25.8537,26.0129,25.8537,25.9234,48591.0
2022-09-12 10:10:00,26.07,26.16,26.01,26.12,38380.0,25.9532,26.0428,25.8935,26.003,38380.0
2022-09-12 10:20:00,26.1,26.12,26.04,26.07,24869.0,25.9831,26.003,25.9234,25.9532,24869.0
2022-09-12 10:30:00,26.08,26.22,26.05,26.15,43251.0,25.9632,26.1025,25.9333,26.0329,43251.0
2022-09-12 10:40:00,26.14,26.24,26.11,26.23,35712.0,26.0229,26.1225,25.993,26.1125,35712.0
2022-09-12 10:50:00,26.22,26.25,26.16,26.16,26547.0,26.1025,26.1324,26.0428,26.0428,26547.0
2022-09-12 11:00:00,26.15,26.18,26.08,26.18,30754.0,26.0329,26.0627,25.9632,26.0627,30754.0
2022-09-12 11:10:00,26.18,26.3,26.18,26.29,16487.0,26.0627,26.1822,26.0627,26.1722,16487.0
2022-09-12 11:20:00,26.29,26.37,26.29,26.36,23724.0,26.1722,26.2519,26.1722,26.2419,23724.0
2022-09-12 11:30:00,26.36,26.46,26.36,26.43,44065.0,26.2419,26.3415,26.2419,26.3116,44065.0
2022-09-12 11:40:00,26.44,26.46,26.39,26.39,13478.0,26.3216,26.3415,26.2718,26.2718,13478.0
2022-09-12 11:50:00,26.39,26.49,26.37,26.4,29154.0,26.2718,26.3713,26.2519,26.2817,29154.0
2022-09-12 12:00:00,26.4,26.43,26.32,26.33,17195.0,26.2817,26.3116,26.2021,26.2121,17195.0
2022-09-12 12:10:00,26.33,26.39,26.3,26.39,29625.0,26.2121,26.2718,26.1822,26.2718,29625.0
2022-09-12 12:20:00,26.38,26.44,26.37,26.41,24124.0,26.2618,26.3216,26.2519,26.2917,24124.0
2022-09-12 12:30:00,26.42,26.47,26.41,26.46,44805.0,26.3016,26.3514,26.2917,26.3415,44805.0
2022-09-12 12:40:00,26.46,26.53,26.45,26.53,63766.0,26.3415,26.4112,26.3315,26.4112,63766.0
2022-09-12 12:50:00,26.52,26.59,26.5,26.58,19682.0,26.4012,26.4709,26.3813,26.4609,19682.0
2022-09-12 13:00:00,26.58,26.59,26.49,26.5,75907.0,26.4609,26.4709,26.3713,26.3813,75907.0
2022-09-12 13:10:00,26.47,26.47,26.25,26.25,88717.0,26.3514,26.3514,26.1324,26.1324,88717.0
2022-09-12 13:20:00,26.26,26.27,26.15,26.18,36253.0,26.1424,26.1523,26.0329,26.0627,36253.0
2022-09-12 13:30:00,26.17,26.22,26.16,26.21,14311.0,26.0528,26.1025,26.0428,26.0926,14311.0
2022-09-12 13:40:00,26.23,26.28,26.22,26.25,12834.0,26.1125,26.1623,26.1025,26.1324,12834.0
2022-09-12 13:50:00,26.25,26.27,26.22,26.26,11676.0,26.1324,26.1523,26.1025,26.1424,11676.0
2022-09-12 14:00:00,26.25,26.25,26.17,26.18,19134.0,26.1324,26.1324,26.0528,26.0627,19134.0
2022-09-12 14:10:00,26.18,26.18,26.04,26.07,55773.0,26.0627,26.0627,25.9234,25.9532,55773.0
2022-09-12 14:20:00,26.07,26.12,26.04,26.05,22420.0,25.9532,26.003,25.9234,25.9333,22420.0
2022-09-12 14:30:00,26.04,26.09,26.03,26.08,17469.0,25.9234,25.9731,25.9134,25.9632,17469.0
2022-09-12 14:40:00,26.07,26.09,26.04,26.07,16414.0,25.9532,25.9731,25.9234,25.9532,16414.0
2022-09-12 14:50:00,26.07,26.07,26.02,26.03,20158.0,25.9532,25.9532,25.9034,25.9134,20158.0
2022-09-12 15:00:00,26.02,26.06,26.0,26.05,23517.0,25.9034,25.9433,25.8835,25.9333,23517.0
2022-09-12 15:10:00,26.05,26.08,26.01,26.01,26147.0,25.9333,25.9632,25.8935,25.8935,26147.0
2022-09-12 15:20:00,26.01,26.04,25.97,25.98,55057.0,25.8935,25.9234,25.8537,25.8636,55057.0
2022-09-12 15:30:00,25.98,25.99,25.91,25.95,84115.0,25.8636,25.8736,25.7939,25.8338,84115.0
2022-09-12 15:40:00,25.94,25.96,25.89,25.92,99725.0,25.8238,25.8437,25.774,25.8039,99725.0
2022-09-12 15:50:00,25.92,26.0,25.91,25.98,181657.0,25.8039,25.8835,25.7939,25.8636,181657.0
2022-09-13 09:30:00,25.38,25.99,25.24,25.55,119782.0,25.2663,25.8736,25.1269,25.4355,119782.0
2022-09-13 09:40:00,25.55,25.7,25.53,25.65,60307.0,25.4355,25.5849,25.4156,25.5351,60307.0
2022-09-13 09:50:00,25.67,25.87,25.67,25.78,32712.0,25.555,25.7541,25.555,25.6645,32712.0
2022-09-13 10:00:00,25.78,25.9,25.66,25.9,32834.0,25.6645,25.784,25.5451,25.784,32834.0
2022-09-13 10:10:00,25.89,25.89,25.75,25.88,26480.0,25.774,25.774,25.6346,25.7641,26480.0
2022-09-13 10:20:00,25.87,25.87,25.75,25.84,12199.0,25.7541,25.7541,25.6346,25.7242,12199.0
2022-09-13 10:30:00,25.82,25.91,25.81,25.91,25557.0,25.7043,25.7939,25.6944,25.7939,25557.0
2022-09-13 10:40:00,25.92,25.96,25.81,25.84,32388.0,25.8039,25.8437,25.6944,25.7242,32388.0
2022-09-13 10:50:00,25.83,25.92,25.8,25.85,29661.0,25.7143,25.8039,25.6844,25.7342,29661.0
2022-09-13 11:00:00,25.85,25.89,25.64,25.67,39674.0,25.7342,25.774,25.5251,25.555,39674.0
2022-09-13 11:10:00,25.68,25.68,25.51,25.53,64233.0,25.565,25.565,25.3957,25.4156,64233.0
2022-09-13 11:20:00,25.54,25.69,25.53,25.65,21596.0,25.4256,25.5749,25.4156,25.5351,21596.0
2022-09-13 11:30:00,25.66,25.8,25.65,25.79,15299.0,25.5451,25.6844,25.5351,25.6745,15299.0
2022-09-13 11:40:00,25.79,25.87,25.77,25.85,21821.0,25.6745,25.7541,25.6546,25.7342,21821.0
2022-09-13 11:50:00,25.84,25.86,25.77,25.83,33278.0,25.7242,25.7442,25.6546,25.7143,33278.0
2022-09-13 12:00:00,25.83,25.86,25.81,25.82,17985.0,25.7143,25.7442,25.6944,25.7043,17985.0
2022-09-13 12:10:00,25.82,25.84,25.8,25.83,23228.0,25.7043,25.7242,25.6844,25.7143,23228.0
2022-09-13 12:20:00,25.82,25.84,25.75,25.77,32374.0,25.7043,25.7242,25.6346,25.6546,32374.0
2022-09-13 12:30:00,25.76,25.83,25.75,25.79,19013.0,25.6446,25.7143,25.6346,25.6745,19013.0
2022-09-13 12:40:00,25.78,25.82,25.77,25.79,24076.0,25.6645,25.7043,25.6546,25.6745,24076.0
2022-09-13 12:50:00,25.79,25.83,25.78,25.81,26197.0,25.6745,25.7143,25.6645,25.6944,26197.0
2022-09-13 13:00:00,25.81,25.82,25.7,25.72,14705.0,25.6944,25.7043,25.5849,25.6048,14705.0
2022-09-13 13:10:00,25.73,25.78,25.73,25.74,20570.0,25.6147,25.6645,25.6147,25.6247,20570.0
2022-09-13 13:20:00,25.74,25.82,25.73,25.79,31241.0,25.6247,25.7043,25.6147,25.6745,31241.0
2022-09-13 13:30:00,25.79,25.8,25.74,25.79,21397.0,25.6745,25.6844,25.6247,25.6745,21397.0
2022-09-13 13:40:00,25.79,25.79,25.68,25.7,12201.0,25.6745,25.6745,25.565,25.5849,12201.0
2022-09-13 13:50:00,25.69,25.69,25.57,25.62,82836.0,25.5749,25.5749,25.4555,25.5052,82836.0
2022-09-13 14:00:00,25.63,25.72,25.6,25.68,32192.0,25.5152,25.6048,25.4853,25.565,32192.0
2022-09-13 14:10:00,25.67,25.67,25.61,25.64,16859.0,25.555,25.555,25.4953,25.5251,16859.0
2022-09-13 14:20:00,25.64,25.65,25.54,25.54,23907.0,25.5251,25.5351,25.4256,25.4256,23907.0
2022-09-13 14:30:00,25.53,25.55,25.48,25.49,17974.0,25.4156,25.4355,25.3659,25.3758,17974.0
2022-09-13 14:40:00,25.48,25.5,25.39,25.44,32761.0,25.3659,25.3858,25.2763,25.326,32761.0
2022-09-13 14:50:00,25.43,25.44,25.36,25.44,31577.0,25.3161,25.326,25.2464,25.326,31577.0
2022-09-13 15:00:00,25.43,25.49,25.41,25.48,26920.0,25.3161,25.3758,25.2962,25.3659,26920.0
2022-09-13 15:10:00,25.48,25.5,25.4,25.46,26396.0,25.3659,25.3858,25.2862,25.3459,26396.0
2022-09-13 15:20:00,25.45,25.48,25.42,25.46,26094.0,25.336,25.3659,25.3061,25.3459,26094.0
2022-09-13 15:30:00,25.46,25.49,25.37,25.49,42883.0,25.3459,25.3758,25.2564,25.3758,42883.0
2022-09-13 15:40:00,25.49,25.51,25.43,25.47,53320.0,25.3758,25.3957,25.3161,25.3559,53320.0
2022-09-13 15:50:00,25.47,25.5,25.44,25.45,190558.0,25.3559,25.3858,25.326,25.336,190558.0
2022-09-14 09:30:00,25.55,25.62,25.36,25.42,81986.0,25.4355,25.5052,25.2464,25.3061,81986.0
2022-09-14 09:40:00,25.41,25.73,25.39,25.66,70922.0,25.2962,25.6147,25.2763,25.5451,70922.0
2022-09-14 09:50:00,25.67,25.67,25.44,25.6,41454.0,25.555,25.555,25.326,25.4853,41454.0
2022-09-14 10:00:00,25.62,25.69,25.53,25.63,35633.0,25.5052,25.5749,25.4156,25.5152,35633.0
2022-09-14 10:10:00,25.62,25.65,25.57,25.6,58363.0,25.5052,25.5351,25.4555,25.4853,58363.0
2022-09-14 10:20:00,25.61,25.62,25.46,25.52,63918.0,25.4953,25.5052,25.3459,25.4057,63918.0
2022-09-14 10:30:00,25.52,25.71,25.49,25.66,99771.0,25.4057,25.5948,25.3758,25.5451,99771.0
2022-09-14 10:40:00,25.65,25.78,25.63,25.78,49341.0,25.5351,25.6645,25.5152,25.6645,49341.0
2022-09-14 10:50:00,25.78,25.86,25.73,25.74,40106.0,25.6645,25.7442,25.6147,25.6247,40106.0
2022-09-14 11:00:00,25.74,25.79,25.65,25.78,50269.0,25.6247,25.6745,25.5351,25.6645,50269.0
2022-09-14 11:10:00,25.79,25.83,25.76,25.79,32757.0,25.6745,25.7143,25.6446,25.6745,32757.0
2022-09-14 11:20:00,25.79,25.81,25.7,25.71,28706.0,25.6745,25.6944,25.5849,25.5948,28706.0
2022-09-14 11:30:00,25.7,25.74,25.66,25.72,24355.0,25.5849,25.6247,25.5451,25.6048,24355.0
2022-09-14 11:40:00,25.73,25.8,25.72,25.79,12607.0,25.6147,25.6844,25.6048,25.6745,12607.0
2022-09-14 11:50:00,25.78,25.8,25.75,25.79,13375.0,25.6645,25.6844,25.6346,25.6745,13375.0
2022-09-14 12:00:00,25.78,25.79,25.71,25.73,19262.0,25.6645,25.6745,25.5948,25.6147,19262.0
2022-09-14 12:10:00,25.73,25.8,25.71,25.79,12222.0,25.6147,25.6844,25.5948,25.6745,12222.0
2022-09-14 12:20:00,25.79,25.81,25.75,25.77,14417.0,25.6745,25.6944,25.6346,25.6546,14417.0
2022-09-14 12:30:00,25.77,25.79,25.71,25.78,28313.0,25.6546,25.6745,25.5948,25.6645,28313.0
2022-09-14 12:40:00,25.78,25.89,25.77,25.86,106292.0,25.6645,25.774,25.6546,25.7442,106292.0
2022-09-14 12:50:00,25.86,25.89,25.84,25.87,14038.0,25.7442,25.774,25.7242,25.7541,14038.0
2022-09-14 13:00:00,25.9,25.92,25.86,25.91,22863.0,25.784,25.8039,25.7442,25.7939,22863.0
2022-09-14 13:10:00,25.92,25.93,25.85,25.87,28494.0,25.8039,25.8138,25.7342,25.7541,28494.0
2022-09-14 13:20:00,25.87,25.89,25.81,25.82,11453.0,25.7541,25.774,25.6944,25.7043,11453.0
2022-09-14 13:30:00,25.81,25.83,25.78,25.82,13558.0,25.6944,25.7143,25.6645,25.7043,13558.0
2022-09-14 13:40:00,25.83,25.9,25.77,25.82,19071.0,25.7143,25.784,25.6546,25.7043,19071.0
2022-09-14 13:50:00,25.82,25.86,25.77,25.79,19536.0,25.7043,25.7442,25.6546,25.6745,19536.0
2022-09-14 14:00:00,25.8,25.82,25.76,25.79,13577.0,25.6844,25.7043,25.6446,25.6745,13577.0
2022-09-14 14:10:00,25.79,25.82,25.76,25.82,11922.0,25.6745,25.7043,25.6446,25.7043,11922.0
2022-09-14 14:20:00,25.82,25.84,25.78,25.8,16193.0,25.7043,25.7242,25.6645,25.6844,16193.0
2022-09-14 14:30:00,25.8,25.84,25.8,25.84,16083.0,25.6844,25.7242,25.6844,25.7242,16083.0
2022-09-14 14:40:00,25.84,25.84,25.77,25.82,14714.0,25.7242,25.7242,25.6546,25.7043,14714.0
2022-09-14 14:50:00,25.84,25.84,25.77,25.79,15202.0,25.7242,25.7242,25.6546,25.6745,15202.0
2022-09-14 15:00:00,25.79,25.82,25.76,25.82,20807.0,25.6745,25.7043,25.6446,25.7043,20807.0
2022-09-14 15:10:00,25.83,25.83,25.72,25.75,14867.0,25.7143,25.7143,25.6048,25.6346,14867.0
2022-09-14 15:20:00,25.74,25.79,25.73,25.79,18243.0,25.6247,25.6745,25.6147,25.6745,18243.0
2022-09-14 15:30:00,25.79,25.84,25.75,25.84,36222.0,25.6745,25.7242,25.6346,25.7242,36222.0
2022-09-14 15:40:00,25.84,25.94,25.83,25.93,52235.0,25.7242,25.8238,25.7143,25.8138,52235.0
2022-09-14 15:50:00,25.93,26.04,25.9,25.94,319799.0,25.8138,25.9234,25.784,25.8238,319799.0
2022-09-15 09:30:00,26.04,26.15,25.83,26.13,79396.0,25.9234,26.0329,25.7143,26.0129,79396.0
2022-09-15 09:40:00,26.13,26.42,26.13,26.37,200149.0,26.0129,26.3016,26.0129,26.2519,200149.0
2022-09-15 09:50:00,26.38,26.62,26.37,26.53,140576.0,26.2618,26.5008,26.2519,26.4112,140576.0
2022-09-15 10:00:00,26.54,26.57,26.48,26.5,45312.0,26.4211,26.451,26.3614,26.3813,45312.0
2022-09-15 10:10:00,26.51,26.6,26.47,26.49,37638.0,26.3912,26.4808,26.3514,26.3713,37638.0
2022-09-15 10:20:00,26.49,26.54,26.38,26.43,59368.0,26.3713,26.4211,26.2618,26.3116,59368.0
2022-09-15 10:30:00,26.42,26.49,26.32,26.46,57511.0,26.3016,26.3713,26.2021,26.3415,57511.0
2022-09-15 10:40:00,26.47,26.54,26.4,26.43,72193.0,26.3514,26.4211,26.2817,26.3116,72193.0
2022-09-15 10:50:00,26.42,26.42,26.27,26.28,124884.0,26.3016,26.3016,26.1523,26.1623,124884.0
2022-09-15 11:00:00,26.27,26.31,26.26,26.31,75401.0,26.1523,26.1921,26.1424,26.1921,75401.0
2022-09-15 11:10:00,26.32,26.32,26.23,26.3,46458.0,26.2021,26.2021,26.1125,26.1822,46458.0
2022-09-15 11:20:00,26.3,26.39,26.29,26.39,65042.0,26.1822,26.2718,26.1722,26.2718,65042.0
2022-09-15 11:30:00,26.39,26.39,26.26,26.31,51058.0,26.2718,26.2718,26.1424,26.1921,51058.0
2022-09-15 11:40:00,26.32,26.33,26.27,26.31,25431.0,26.2021,26.2121,26.1523,26.1921,25431.0
2022-09-15 11:50:00,26.31,26.32,26.26,26.3,24299.0,26.1921,26.2021,26.1424,26.1822,24299.0
2022-09-15 12:00:00,26.3,26.33,26.27,26.28,20214.0,26.1822,26.2121,26.1523,26.1623,20214.0
2022-09-15 12:10:00,26.27,26.35,26.25,26.35,62007.0,26.1523,26.232,26.1324,26.232,62007.0
2022-09-15 12:20:00,26.35,26.41,26.27,26.29,37790.0,26.232,26.2917,26.1523,26.1722,37790.0
2022-09-15 12:30:00,26.28,26.36,26.27,26.36,59479.0,26.1623,26.2419,26.1523,26.2419,59479.0
2022-09-15 12:40:00,26.36,26.43,26.36,26.42,21537.0,26.2419,26.3116,26.2419,26.3016,21537.0
2022-09-15 12:50:00,26.43,26.49,26.39,26.39,36270.0,26.3116,26.3713,26.2718,26.2718,36270.0
2022-09-15 13:00:00,26.4,26.41,26.36,26.39,48950.0,26.2817,26.2917,26.2419,26.2718,48950.0
2022-09-15 13:10:00,26.38,26.45,26.37,26.39,35790.0,26.2618,26.3315,26.2519,26.2718,35790.0
2022-09-15 13:20:00,26.38,26.43,26.37,26.41,32005.0,26.2618,26.3116,26.2519,26.2917,32005.0
2022-09-15 13:30:00,26.41,26.41,26.36,26.37,30713.0,26.2917,26.2917,26.2419,26.2519,30713.0
2022-09-15 13:40:00,26.38,26.41,26.35,26.37,33801.0,26.2618,26.2917,26.232,26.2519,33801.0
2022-09-15 13:50:00,26.36,26.4,26.33,26.39,20333.0,26.2419,26.2817,26.2121,26.2718,20333.0
2022-09-15 14:00:00,26.39,26.39,26.3,26.32,25071.0,26.2718,26.2718,26.1822,26.2021,25071.0
2022-09-15 14:10:00,26.32,26.42,26.32,26.41,36944.0,26.2021,26.3016,26.2021,26.2917,36944.0
2022-09-15 14:20:00,26.41,26.44,26.38,26.44,20572.0,26.2917,26.3216,26.2618,26.3216,20572.0
2022-09-15 14:30:00,26.44,26.44,26.37,26.39,51313.0,26.3216,26.3216,26.2519,26.2718,51313.0
2022-09-15 14:40:00,26.4,26.49,26.38,26.39,54938.0,26.2817,26.3713,26.2618,26.2718,54938.0
2022-09-15 14:50:00,26.4,26.41,26.27,26.29,218515.0,26.2817,26.2917,26.1523,26.1722,218515.0
2022-09-15 15:00:00,26.3,26.33,26.26,26.33,85000.0,26.1822,26.2121,26.1424,26.2121,85000.0
2022-09-15 15:10:00,26.33,26.37,26.29,26.33,104599.0,26.2121,26.2519,26.1722,26.2121,104599.0
2022-09-15 15:20:00,26.33,26.34,26.15,26.19,131102.0,26.2121,26.222,26.0329,26.0727,131102.0
2022-09-15 15:30:00,26.18,26.3,26.17,26.3,96329.0,26.0627,26.1822,26.0528,26.1822,96329.0
2022-09-15 15:40:00,26.3,26.31,26.27,26.3,74256.0,26.1822,26.1921,26.1523,26.1822,74256.0
2022-09-15 15:50:00,26.3,26.48,26.26,26.47,449088.0,26.1822,26.3614,26.1424,26.3514,449088.0
2022-09-16 09:30:00,25.59,25.8,25.15,25.22,171151.0,25.4754,25.6844,25.0373,25.107,171151.0
2022-09-16 09:40:00,25.21,25.21,25.03,25.08,73146.0,25.0971,25.0971,24.9179,24.9677,73146.0
2022-09-16 09:50:00,25.09,25.17,24.96,25.05,84673.0,24.9776,25.0572,24.8482,24.9378,84673.0
2022-09-16 10:00:00,25.06,25.25,25.02,25.17,41910.0,24.9477,25.1369,24.9079,25.0572,41910.0
2022-09-16 10:10:00,25.17,25.37,25.17,25.32,71082.0,25.0572,25.2564,25.0572,25.2066,71082.0
2022-09-16 10:20:00,25.31,25.33,25.19,25.23,37679.0,25.1966,25.2165,25.0772,25.117,37679.0
2022-09-16 10:30:00,25.24,25.39,25.22,25.27,131542.0,25.1269,25.2763,25.107,25.1568,131542.0
2022-09-16 10:40:00,25.28,25.37,25.2,25.23,86168.0,25.1668,25.2564,25.0871,25.117,86168.0
2022-09-16 10:50:00,25.23,25.28,25.01,25.09,215082.0,25.117,25.1668,24.898,24.9776,215082.0
2022-09-16 11:00:00,25.09,25.12,25.02,25.04,40020.0,24.9776,25.0075,24.9079,24.9278,40020.0
2022-09-16 11:10:00,25.03,25.06,24.92,24.93,107680.0,24.9179,24.9477,24.8084,24.8183,107680.0
2022-09-16 11:20:00,24.93,24.94,24.7,24.74,88358.0,24.8183,24.8283,24.5894,24.6292,88358.0
2022-09-16 11:30:00,24.74,24.79,24.61,24.64,86587.0,24.6292,24.679,24.4998,24.5296,86587.0
2022-09-16 11:40:00,24.64,24.74,24.63,24.73,55325.0,24.5296,24.6292,24.5197,24.6192,55325.0
2022-09-16 11:50:00,24.73,24.74,24.57,24.64,135135.0,24.6192,24.6292,24.4599,24.5296,135135.0
2022-09-16 12:00:00,24.64,24.64,24.5,24.52,55665.0,24.5296,24.5296,24.3902,24.4102,55665.0
2022-09-16 12:10:00,24.53,24.6,24.52,24.59,31313.0,24.4201,24.4898,24.4102,24.4798,31313.0
2022-09-16 12:20:00,24.58,24.58,24.27,24.33,163804.0,24.4699,24.4699,24.1613,24.221,163804.0
2022-09-16 12:30:00,24.33,24.34,24.21,24.29,105168.0,24.221,24.231,24.1015,24.1812,105168.0
2022-09-16 12:40:00,24.29,24.44,24.29,24.42,73992.0,24.1812,24.3305,24.1812,24.3106,73992.0
2022-09-16 12:50:00,24.42,24.42,24.23,24.29,57801.0,24.3106,24.3106,24.1215,24.1812,57801.0
2022-09-16 13:00:00,24.28,24.28,23.81,23.88,266245.0,24.1712,24.1712,23.7033,23.773,266245.0
2022-09-16 13:10:00,23.88,24.1,23.88,24.05,78139.0,23.773,23.992,23.773,23.9423,78139.0
2022-09-16 13:20:00,24.03,24.14,24.02,24.08,105943.0,23.9224,24.0319,23.9124,23.9721,105943.0
2022-09-16 13:30:00,24.09,24.2,24.08,24.13,94900.0,23.9821,24.0916,23.9721,24.0219,94900.0
2022-09-16 13:40:00,24.13,24.16,24.06,24.1,58884.0,24.0219,24.0518,23.9522,23.992,58884.0
2022-09-16 13:50:00,24.1,24.13,24.0,24.04,80724.0,23.992,24.0219,23.8925,23.9323,80724.0
2022-09-16 14:00:00,24.04,24.04,23.94,23.97,59547.0,23.9323,23.9323,23.8328,23.8626,59547.0
2022-09-16 14:10:00,23.97,24.05,23.96,23.98,78035.0,23.8626,23.9423,23.8527,23.8726,78035.0
2022-09-16 14:20:00,23.98,24.06,23.97,24.04,59751.0,23.8726,23.9522,23.8626,23.9323,59751.0
2022-09-16 14:30:00,24.04,24.09,24.02,24.03,44167.0,23.9323,23.9821,23.9124,23.9224,44167.0
2022-09-16 14:40:00,24.03,24.1,24.0,24.1,53688.0,23.9224,23.992,23.8925,23.992,53688.0
2022-09-16 14:50:00,24.1,24.17,24.09,24.11,51063.0,23.992,24.0617,23.9821,24.002,51063.0
2022-09-16 15:00:00,24.11,24.24,24.09,24.23,171247.0,24.002,24.1314,23.9821,24.1215,171247.0
2022-09-16 15:10:00,24.22,24.31,24.21,24.29,131864.0,24.1115,24.2011,24.1015,24.1812,131864.0
2022-09-16 15:20:00,24.3,24.37,24.28,24.33,113837.0,24.1911,24.2608,24.1712,24.221,113837.0
2022-09-16 15:30:00,24.32,24.37,24.24,24.28,251101.0,24.2111,24.2608,24.1314,24.1712,251101.0
2022-09-16 15:40:00,24.28,24.57,24.26,24.54,239653.0,24.1712,24.4599,24.1513,24.4301,239653.0
2022-09-16 15:50:00,24.54,25.14,24.54,25.09,1458453.0,24.4301,25.0274,24.4301,24.9776,1458453.0
2022-09-19 09:30:00,24.98,25.6,24.97,25.6,125260.0,24.8681,25.4853,24.8581,25.4853,125260.0
2022-09-19 09:40:00,25.6,25.87,25.6,25.62,76802.0,25.4853,25.7541,25.4853,25.5052,76802.0
2022-09-19 09:50:00,25.62,25.69,25.49,25.53,52546.0,25.5052,25.5749,25.3758,25.4156,52546.0
2022-09-19 10:00:00,25.52,25.56,25.24,25.28,58685.0,25.4057,25.4455,25.1269,25.1668,58685.0
2022-09-19 10:10:00,25.28,25.35,25.22,25.23,27265.0,25.1668,25.2364,25.107,25.117,27265.0
2022-09-19 10:20:00,25.24,25.4,25.19,25.38,17336.0,25.1269,25.2862,25.0772,25.2663,17336.0
2022-09-19 10:30:00,25.38,25.56,25.35,25.55,23417.0,25.2663,25.4455,25.2364,25.4355,23417.0
2022-09-19 10:40:00,25.56,25.8,25.56,25.77,30409.0,25.4455,25.6844,25.4455,25.6546,30409.0
2022-09-19 10:50:00,25.78,25.81,25.71,25.8,33149.0,25.6645,25.6944,25.5948,25.6844,33149.0
2022-09-19 11:00:00,25.8,25.92,25.78,25.88,61659.0,25.6844,25.8039,25.6645,25.7641,61659.0
2022-09-19 11:10:00,25.88,25.92,25.83,25.84,29570.0,25.7641,25.8039,25.7143,25.7242,29570.0
2022-09-19 11:20:00,25.84,25.89,25.79,25.8,58192.0,25.7242,25.774,25.6745,25.6844,58192.0
2022-09-19 11:30:00,25.8,25.8,25.7,25.71,24172.0,25.6844,25.6844,25.5849,25.5948,24172.0
2022-09-19 11:40:00,25.7,25.85,25.69,25.8,38490.0,25.5849,25.7342,25.5749,25.6844,38490.0
2022-09-19 11:50:00,25.8,25.85,25.61,25.64,45249.0,25.6844,25.7342,25.4953,25.5251,45249.0
2022-09-19 12:00:00,25.65,25.71,25.6,25.69,39953.0,25.5351,25.5948,25.4853,25.5749,39953.0
2022-09-19 12:10:00,25.69,25.7,25.57,25.61,24370.0,25.5749,25.5849,25.4555,25.4953,24370.0
2022-09-19 12:20:00,25.61,25.61,25.49,25.55,18522.0,25.4953,25.4953,25.3758,25.4355,18522.0
2022-09-19 12:30:00,25.55,25.67,25.53,25.66,35389.0,25.4355,25.555,25.4156,25.5451,35389.0
2022-09-19 12:40:00,25.67,25.67,25.64,25.66,14349.0,25.555,25.555,25.5251,25.5451,14349.0
2022-09-19 12:50:00,25.66,25.67,25.59,25.59,23113.0,25.5451,25.555,25.4754,25.4754,23113.0
2022-09-19 13:00:00,25.59,25.61,25.55,25.58,38991.0,25.4754,25.4953,25.4355,25.4654,38991.0
2022-09-19 13:10:00,25.58,25.71,25.57,25.68,62228.0,25.4654,25.5948,25.4555,25.565,62228.0
2022-09-19 13:20:00,25.68,25.72,25.66,25.71,35529.0,25.565,25.6048,25.5451,25.5948,35529.0
2022-09-19 13:30:00,25.71,25.72,25.67,25.68,60038.0,25.5948,25.6048,25.555,25.565,60038.0
2022-09-19 13:40:00,25.68,25.7,25.66,25.67,41121.0,25.565,25.5849,25.5451,25.555,41121.0
2022-09-19 13:50:00,25.66,25.68,25.64,25.68,17590.0,25.5451,25.565,25.5251,25.565,17590.0
2022-09-19 14:00:00,25.68,25.71,25.65,25.7,44061.0,25.565,25.5948,25.5351,25.5849,44061.0
2022-09-19 14:10:00,25.7,25.83,25.69,25.71,105570.0,25.5849,25.7143,25.5749,25.5948,105570.0
2022-09-19 14:20:00,25.71,25.75,25.69,25.71,75093.0,25.5948,25.6346,25.5749,25.5948,75093.0
2022-09-19 14:30:00,25.71,25.75,25.69,25.74,41810.0,25.5948,25.6346,25.5749,25.6247,41810.0
2022-09-19 14:40:00,25.74,25.78,25.72,25.78,30535.0,25.6247,25.6645,25.6048,25.6645,30535.0
2022-09-19 14:50:00,25.78,25.82,25.77,25.8,22967.0,25.6645,25.7043,25.6546,25.6844,22967.0
2022-09-19 15:00:00,25.8,25.81,25.68,25.72,107328.0,25.6844,25.6944,25.565,25.6048,107328.0
2022-09-19 15:10:00,25.73,25.75,25.67,25.69,39368.0,25.6147,25.6346,25.555,25.5749,39368.0
2022-09-19 15:20:00,25.69,25.71,25.67,25.69,51919.0,25.5749,25.5948,25.555,25.5749,51919.0
2022-09-19 15:30:00,25.69,25.71,25.64,25.67,68574.0,25.5749,25.5948,25.5251,25.555,68574.0
2022-09-19 15:40:00,25.67,25.75,25.64,25.71,108998.0,25.555,25.6346,25.5251,25.5948,108998.0
2022-09-19 15:50:00,25.71,25.73,25.67,25.71,300317.0,25.5948,25.6147,25.555,25.5948,300317.0
2022-09-20 09:30:00,26.8,27.34,26.68,26.85,682284.0,26.6799,27.2175,26.5605,26.7297,682284.0
2022-09-20 09:40:00,26.85,26.89,26.66,26.85,152430.0,26.7297,26.7695,26.5406,26.7297,152430.0
2022-09-20 09:50:00,26.84,26.91,26.75,26.79,354178.0,26.7198,26.7895,26.6302,26.67,354178.0
2022-09-20 10:00:00,26.78,27.14,26.75,27.06,221357.0,26.66,27.0184,26.6302,26.9388,221357.0
2022-09-20 10:10:00,27.08,27.21,27.0,27.12,168250.0,26.9587,27.0881,26.8791,26.9985,168250.0
2022-09-20 10:20:00,27.12,27.4,27.12,27.4,208587.0,26.9985,27.2773,26.9985,27.2773,208587.0
2022-09-20 10:30:00,27.4,27.55,27.36,27.41,231844.0,27.2773,27.4266,27.2374,27.2872,231844.0
2022-09-20 10:40:00,27.4,27.45,27.26,27.29,226508.0,27.2773,27.327,27.1379,27.1678,226508.0
2022-09-20 10:50:00,27.29,27.53,27.19,27.52,217219.0,27.1678,27.4067,27.0682,27.3967,217219.0
2022-09-20 11:00:00,27.53,27.66,27.45,27.63,215875.0,27.4067,27.5361,27.327,27.5062,215875.0
2022-09-20 11:10:00,27.61,27.71,27.44,27.51,214337.0,27.4863,27.5859,27.3171,27.3868,214337.0
2022-09-20 11:20:00,27.51,27.55,27.37,27.53,139637.0,27.3868,27.4266,27.2474,27.4067,139637.0
2022-09-20 11:30:00,27.53,27.59,27.46,27.5,163513.0,27.4067,27.4664,27.337,27.3768,163513.0
2022-09-20 11:40:00,27.5,27.5,27.28,27.29,105497.0,27.3768,27.3768,27.1578,27.1678,105497.0
2022-09-20 11:50:00,27.28,27.39,27.25,27.35,107404.0,27.1578,27.2673,27.1279,27.2275,107404.0
2022-09-20 12:00:00,27.36,27.4,27.12,27.14,129046.0,27.2374,27.2773,26.9985,27.0184,129046.0
2022-09-20 12:10:00,27.14,27.16,27.06,27.1,82510.0,27.0184,27.0383,26.9388,26.9786,82510.0
2022-09-20 12:20:00,27.1,27.15,27.04,27.08,112760.0,26.9786,27.0284,26.9189,26.9587,112760.0
2022-09-20 12:30:00,27.07,27.08,27.01,27.05,80275.0,26.9487,26.9587,26.889,26.9288,80275.0
2022-09-20 12:40:00,27.05,27.06,26.95,26.98,93578.0,26.9288,26.9388,26.8293,26.8591,93578.0
2022-09-20 12:50:00,26.97,27.05,26.97,27.05,97516.0,26.8492,26.9288,26.8492,26.9288,97516.0
2022-09-20 13:00:00,27.05,27.07,27.0,27.03,132193.0,26.9288,26.9487,26.8791,26.9089,132193.0
2022-09-20 13:10:00,27.04,27.05,26.9,26.98,104220.0,26.9189,26.9288,26.7795,26.8591,104220.0
2022-09-20 13:20:00,26.98,27.12,26.97,27.03,125330.0,26.8591,26.9985,26.8492,26.9089,125330.0
2022-09-20 13:30:00,27.02,27.03,26.94,26.99,94928.0,26.899,26.9089,26.8193,26.8691,94928.0
2022-09-20 13:40:00,26.98,27.06,26.97,27.0,125091.0,26.8591,26.9388,26.8492,26.8791,125091.0
2022-09-20 13:50:00,27.0,27.0,26.9,26.92,80615.0,26.8791,26.8791,26.7795,26.7994,80615.0
2022-09-20 14:00:00,26.92,27.02,26.92,26.99,69170.0,26.7994,26.899,26.7994,26.8691,69170.0
2022-09-20 14:10:00,26.98,27.02,26.94,27.02,86474.0,26.8591,26.899,26.8193,26.899,86474.0
2022-09-20 14:20:00,27.01,27.03,26.96,26.98,90137.0,26.889,26.9089,26.8392,26.8591,90137.0
2022-09-20 14:30:00,26.98,26.99,26.88,26.9,75185.0,26.8591,26.8691,26.7596,26.7795,75185.0
2022-09-20 14:40:00,26.91,27.04,26.88,27.02,85447.0,26.7895,26.9189,26.7596,26.899,85447.0
2022-09-20 14:50:00,27.03,27.05,26.96,27.04,110472.0,26.9089,26.9288,26.8392,26.9189,110472.0
2022-09-20 15:00:00,27.04,27.1,26.79,26.86,156543.0,26.9189,26.9786,26.67,26.7397,156543.0
2022-09-20 15:10:00,26.87,26.88,26.78,26.85,78114.0,26.7496,26.7596,26.66,26.7297,78114.0
2022-09-20 15:20:00,26.85,26.9,26.83,26.86,69049.0,26.7297,26.7795,26.7098,26.7397,69049.0
2022-09-20 15:30:00,26.86,26.89,26.81,26.85,101814.0,26.7397,26.7695,26.6899,26.7297,101814.0
2022-09-20 15:40:00,26.85,26.85,26.69,26.74,155063.0,26.7297,26.7297,26.5704,26.6202,155063.0
2022-09-20 15:50:00,26.73,26.74,26.61,26.69,454630.0,26.6103,26.6202,26.4908,26.5704,454630.0
2022-09-21 09:30:00,25.95,26.09,25.18,25.21,193120.0,25.8338,25.9731,25.0672,25.0971,193120.0
2022-09-21 09:40:00,25.24,25.37,25.17,25.28,89715.0,25.1269,25.2564,25.0572,25.1668,89715.0
2022-09-21 09:50:00,25.26,25.27,24.88,24.96,79979.0,25.1468,25.1568,24.7685,24.8482,79979.0
2022-09-21 10:00:00,24.95,25.1,24.86,25.04,85516.0,24.8382,24.9876,24.7486,24.9278,85516.0
2022-09-21 10:10:00,25.03,25.24,25.0,25.14,112603.0,24.9179,25.1269,24.888,25.0274,112603.0
2022-09-21 10:20:00,25.15,25.19,25.0,25.19,106368.0,25.0373,25.0772,24.888,25.0772,106368.0
2022-09-21 10:30:00,25.21,25.21,25.06,25.11,145335.0,25.0971,25.0971,24.9477,24.9975,145335.0
2022-09-21 10:40:00,25.13,25.17,24.9,24.95,168433.0,25.0174,25.0572,24.7885,24.8382,168433.0
2022-09-21 10:50:00,24.95,24.99,24.81,24.85,135572.0,24.8382,24.8781,24.6989,24.7387,135572.0
2022-09-21 11:00:00,24.84,24.86,24.61,24.65,112804.0,24.7287,24.7486,24.4998,24.5396,112804.0
2022-09-21 11:10:00,24.64,24.76,24.64,24.67,104224.0,24.5296,24.6491,24.5296,24.5595,104224.0
2022-09-21 11:20:00,24.66,24.7,24.59,24.61,57150.0,24.5495,24.5894,24.4798,24.4998,57150.0
2022-09-21 11:30:00,24.61,24.68,24.47,24.56,90017.0,24.4998,24.5694,24.3604,24.45,90017.0
2022-09-21 11:40:00,24.56,24.56,24.42,24.5,53183.0,24.45,24.45,24.3106,24.3902,53183.0
2022-09-21 11:50:00,24.49,24.51,24.37,24.46,34329.0,24.3803,24.4002,24.2608,24.3504,34329.0
2022-09-21 12:00:00,24.47,24.53,24.43,24.49,86329.0,24.3604,24.4201,24.3206,24.3803,86329.0
2022-09-21 12:10:00,24.49,24.59,24.45,24.5,159476.0,24.3803,24.4798,24.3405,24.3902,159476.0
2022-09-21 12:20:00,24.5,24.6,24.46,24.6,57050.0,24.3902,24.4898,24.3504,24.4898,57050.0
2022-09-21 12:30:00,24.6,24.79,24.55,24.72,86029.0,24.4898,24.679,24.44,24.6093,86029.0
2022-09-21 12:40:00,24.74,24.78,24.65,24.7,68097.0,24.6292,24.669,24.5396,24.5894,68097.0
2022-09-21 12:50:00,24.7,24.7,24.43,24.5,94989.0,24.5894,24.5894,24.3206,24.3902,94989.0
2022-09-21 13:00:00,24.5,24.53,24.42,24.45,48062.0,24.3902,24.4201,24.3106,24.3405,48062.0
2022-09-21 13:10:00,24.46,24.46,24.3,24.34,82903.0,24.3504,24.3504,24.1911,24.231,82903.0
2022-09-21 13:20:00,24.34,24.64,24.32,24.61,68442.0,24.231,24.5296,24.2111,24.4998,68442.0
2022-09-21 13:30:00,24.61,24.7,24.54,24.58,77105.0,24.4998,24.5894,24.4301,24.4699,77105.0
2022-09-21 13:40:00,24.57,24.7,24.56,24.59,69211.0,24.4599,24.5894,24.45,24.4798,69211.0
2022-09-21 13:50:00,24.59,24.82,24.58,24.82,64705.0,24.4798,24.7088,24.4699,24.7088,64705.0
2022-09-21 14:00:00,24.79,24.81,24.59,24.78,101806.0,24.679,24.6989,24.4798,24.669,101806.0
2022-09-21 14:10:00,24.79,24.9,24.59,24.68,90193.0,24.679,24.7885,24.4798,24.5694,90193.0
2022-09-21 14:20:00,24.68,24.93,24.66,24.8,92248.0,24.5694,24.8183,24.5495,24.6889,92248.0
2022-09-21 14:30:00,24.8,25.07,24.72,25.01,146574.0,24.6889,24.9577,24.6093,24.898,146574.0
2022-09-21 14:40:00,25.01,25.39,24.97,25.14,150498.0,24.898,25.2763,24.8581,25.0274,150498.0
2022-09-21 14:50:00,25.14,25.23,25.09,25.21,66623.0,25.0274,25.117,24.9776,25.0971,66623.0
2022-09-21 15:00:00,25.21,25.25,25.0,25.01,94102.0,25.0971,25.1369,24.888,24.898,94102.0
2022-09-21 15:10:00,25.01,25.01,24.82,24.92,62196.0,24.898,24.898,24.7088,24.8084,62196.0
2022-09-21 15:20:00,24.92,24.92,24.74,24.76,64678.0,24.8084,24.8084,24.6292,24.6491,64678.0
2022-09-21 15:30:00,24.75,24.75,24.53,24.59,123528.0,24.6391,24.6391,24.4201,24.4798,123528.0
2022-09-21 15:40:00,24.58,24.61,24.47,24.55,155128.0,24.4699,24.4998,24.3604,24.44,155128.0
2022-09-21 15:50:00,24.56,24.63,24.39,24.43,420745.0,24.45,24.5197,24.2807,24.3206,420745.0
2022-09-22 09:30:00,25.0,26.03,24.8,25.41,553809.0,24.888,25.9134,24.6889,25.2962,553809.0
2022-09-22 09:40:00,25.44,25.83,25.32,25.83,296058.0,25.326,25.7143,25.2066,25.7143,296058.0
2022-09-22 09:50:00,25.83,25.93,24.94,25.05,374582.0,25.7143,25.8138,24.8283,24.9378,374582.0
2022-09-22 10:00:00,25.07,25.26,24.97,25.05,185551.0,24.9577,25.1468,24.8581,24.9378,185551.0
2022-09-22 10:10:00,25.09,25.53,25.04,25.53,205290.0,24.9776,25.4156,24.9278,25.4156,205290.0
2022-09-22 10:20:00,25.51,25.98,25.45,25.94,237322.0,25.3957,25.8636,25.336,25.8238,237322.0
2022-09-22 10:30:00,25.96,26.45,25.89,26.39,386118.0,25.8437,26.3315,25.774,26.2718,386118.0
2022-09-22 10:40:00,26.39,26.56,26.36,26.38,335560.0,26.2718,26.441,26.2419,26.2618,335560.0
2022-09-22 10:50:00,26.37,26.4,26.14,26.29,252034.0,26.2519,26.2817,26.0229,26.1722,252034.0
2022-09-22 11:00:00,26.28,26.39,25.79,25.96,355979.0,26.1623,26.2718,25.6745,25.8437,355979.0
2022-09-22 11:10:00,25.93,25.98,25.72,25.79,319055.0,25.8138,25.8636,25.6048,25.6745,319055.0
2022-09-22 11:20:00,25.79,26.01,25.7,25.95,145219.0,25.6745,25.8935,25.5849,25.8338,145219.0
2022-09-22 11:30:00,25.95,25.97,25.8,25.81,68466.0,25.8338,25.8537,25.6844,25.6944,68466.0
2022-09-22 11:40:00,25.8,25.92,25.69,25.87,62765.0,25.6844,25.8039,25.5749,25.7541,62765.0
2022-09-22 11:50:00,25.87,25.92,25.8,25.82,43656.0,25.7541,25.8039,25.6844,25.7043,43656.0
2022-09-22 12:00:00,25.8,25.96,25.8,25.87,39360.0,25.6844,25.8437,25.6844,25.7541,39360.0
2022-09-22 12:10:00,25.87,25.87,25.64,25.67,56092.0,25.7541,25.7541,25.5251,25.555,56092.0
2022-09-22 12:20:00,25.67,25.71,25.6,25.63,83018.0,25.555,25.5948,25.4853,25.5152,83018.0
2022-09-22 12:30:00,25.62,25.71,25.6,25.61,68706.0,25.5052,25.5948,25.4853,25.4953,68706.0
2022-09-22 12:40:00,25.61,25.66,25.58,25.64,139067.0,25.4953,25.5451,25.4654,25.5251,139067.0
2022-09-22 12:50:00,25.65,25.79,25.64,25.67,50053.0,25.5351,25.6745,25.5251,25.555,50053.0
2022-09-22 13:00:00,25.66,25.71,25.62,25.66,51652.0,25.5451,25.5948,25.5052,25.5451,51652.0
2022-09-22 13:10:00,25.66,25.75,25.6,25.75,60762.0,25.5451,25.6346,25.4853,25.6346,60762.0
2022-09-22 13:20:00,25.75,25.76,25.64,25.69,34356.0,25.6346,25.6446,25.5251,25.5749,34356.0
2022-09-22 13:30:00,25.69,25.74,25.65,25.67,36105.0,25.5749,25.6247,25.5351,25.555,36105.0
2022-09-22 13:40:00,25.67,25.7,25.62,25.68,44220.0,25.555,25.5849,25.5052,25.565,44220.0
2022-09-22 13:50:00,25.67,25.77,25.67,25.72,45367.0,25.555,25.6546,25.555,25.6048,45367.0
2022-09-22 14:00:00,25.72,25.74,25.59,25.61,60607.0,25.6048,25.6247,25.4754,25.4953,60607.0
2022-09-22 14:10:00,25.6,25.77,25.6,25.75,64267.0,25.4853,25.6546,25.4853,25.6346,64267.0
2022-09-22 14:20:00,25.76,25.9,25.73,25.86,64723.0,25.6446,25.784,25.6147,25.7442,64723.0
2022-09-22 14:30:00,25.87,25.87,25.69,25.76,67214.0,25.7541,25.7541,25.5749,25.6446,67214.0
2022-09-22 14:40:00,25.77,25.77,25.68,25.71,55116.0,25.6546,25.6546,25.565,25.5948,55116.0
2022-09-22 14:50:00,25.7,25.82,25.68,25.78,50151.0,25.5849,25.7043,25.565,25.6645,50151.0
2022-09-22 15:00:00,25.78,25.86,25.77,25.84,43909.0,25.6645,25.7442,25.6546,25.7242,43909.0
2022-09-22 15:10:00,25.85,25.86,25.75,25.82,79670.0,25.7342,25.7442,25.6346,25.7043,79670.0
2022-09-22 15:20:00,25.82,25.84,25.75,25.82,87104.0,25.7043,25.7242,25.6346,25.7043,87104.0
2022-09-22 15:30:00,25.85,25.88,25.7,25.71,106842.0,25.7342,25.7641,25.5849,25.5948,106842.0
2022-09-22 15:40:00,25.71,25.72,25.61,25.71,133134.0,25.5948,25.6048,25.4953,25.5948,133134.0
2022-09-22 15:50:00,25.7,25.7,25.54,25.6,665000.0,25.5849,25.5849,25.4256,25.4853,665000.0
2022-09-23 09:30:00,25.88,26.18,25.59,25.68,839018.0,25.7641,26.0627,25.4754,25.565,839018.0
2022-09-23 09:40:00,25.64,25.79,25.58,25.64,167571.0,25.5251,25.6745,25.4654,25.5251,167571.0
2022-09-23 09:50:00,25.64,25.71,25.59,25.65,110312.0,25.5251,25.5948,25.4754,25.5351,110312.0
2022-09-23 10:00:00,25.67,25.71,25.6,25.68,130789.0,25.555,25.5948,25.4853,25.565,130789.0
2022-09-23 10:10:00,25.68,25.73,25.52,25.63,137220.0,25.565,25.6147,25.4057,25.5152,137220.0
2022-09-23 10:20:00,25.64,25.7,25.59,25.69,72776.0,25.5251,25.5849,25.4754,25.5749,72776.0
2022-09-23 10:30:00,25.68,25.71,25.6,25.67,93830.0,25.565,25.5948,25.4853,25.555,93830.0
2022-09-23 10:40:00,25.66,25.7,25.59,25.7,99392.0,25.5451,25.5849,25.4754,25.5849,99392.0
2022-09-23 10:50:00,25.7,25.71,25.62,25.62,111739.0,25.5849,25.5948,25.5052,25.5052,111739.0
2022-09-23 11:00:00,25.62,25.64,25.54,25.64,89654.0,25.5052,25.5251,25.4256,25.5251,89654.0
2022-09-23 11:10:00,25.64,25.78,25.64,25.74,294071.0,25.5251,25.6645,25.5251,25.6247,294071.0
2022-09-23 11:20:00,25.74,25.87,25.64,25.72,135832.0,25.6247,25.7541,25.5251,25.6048,135832.0
2022-09-23 11:30:00,25.72,25.8,25.66,25.66,116879.0,25.6048,25.6844,25.5451,25.5451,116879.0
2022-09-23 11:40:00,25.67,25.68,25.58,25.65,58443.0,25.555,25.565,25.4654,25.5351,58443.0
2022-09-23 11:50:00,25.64,25.68,25.56,25.6,134811.0,25.5251,25.565,25.4455,25.4853,134811.0
2022-09-23 12:00:00,25.6,25.62,25.38,25.42,238149.0,25.4853,25.5052,25.2663,25.3061,238149.0
2022-09-23 12:10:00,25.42,25.49,25.38,25.43,52628.0,25.3061,25.3758,25.2663,25.3161,52628.0
2022-09-23 12:20:00,25.43,25.49,25.39,25.48,72195.0,25.3161,25.3758,25.2763,25.3659,72195.0
2022-09-23 12:30:00,25.48,25.52,25.38,25.48,101581.0,25.3659,25.4057,25.2663,25.3659,101581.0
2022-09-23 12:40:00,25.48,25.77,25.47,25.77,118715.0,25.3659,25.6546,25.3559,25.6546,118715.0
2022-09-23 12:50:00,25.77,25.99,25.76,25.98,123536.0,25.6546,25.8736,25.6446,25.8636,123536.0
2022-09-23 13:00:00,25.97,26.08,25.95,26.03,82628.0,25.8537,25.9632,25.8338,25.9134,82628.0
2022-09-23 13:10:00,26.03,26.22,26.01,26.21,178781.0,25.9134,26.1025,25.8935,26.0926,178781.0
2022-09-23 13:20:00,26.2,26.25,26.14,26.19,136318.0,26.0826,26.1324,26.0229,26.0727,136318.0
2022-09-23 13:30:00,26.19,26.26,26.15,26.18,66359.0,26.0727,26.1424,26.0329,26.0627,66359.0
2022-09-23 13:40:00,26.19,26.25,26.12,26.19,72872.0,26.0727,26.1324,26.003,26.0727,72872.0
2022-09-23 13:50:00,26.17,26.27,26.12,26.26,38636.0,26.0528,26.1523,26.003,26.1424,38636.0
2022-09-23 14:00:00,26.26,26.31,26.22,26.25,61770.0,26.1424,26.1921,26.1025,26.1324,61770.0
2022-09-23 14:10:00,26.23,26.3,26.18,26.3,45787.0,26.1125,26.1822,26.0627,26.1822,45787.0
2022-09-23 14:20:00,26.29,26.44,26.26,26.3,85479.0,26.1722,26.3216,26.1424,26.1822,85479.0
2022-09-23 14:30:00,26.3,26.31,26.05,26.1,74495.0,26.1822,26.1921,25.9333,25.9831,74495.0
2022-09-23 14:40:00,26.1,26.23,26.07,26.14,92240.0,25.9831,26.1125,25.9532,26.0229,92240.0
2022-09-23 14:50:00,26.14,26.15,25.98,26.07,60261.0,26.0229,26.0329,25.8636,25.9532,60261.0
2022-09-23 15:00:00,26.07,26.11,26.02,26.04,69435.0,25.9532,25.993,25.9034,25.9234,69435.0
2022-09-23 15:10:00,26.05,26.14,26.03,26.12,108724.0,25.9333,26.0229,25.9134,26.003,108724.0
2022-09-23 15:20:00,26.12,26.14,25.97,26.0,90012.0,26.003,26.0229,25.8537,25.8835,90012.0
2022-09-23 15:30:00,26.01,26.2,25.99,26.18,211076.0,25.8935,26.0826,25.8736,26.0627,211076.0
2022-09-23 15:40:00,26.19,26.22,26.13,26.16,128327.0,26.0727,26.1025,26.0129,26.0428,128327.0
2022-09-23 15:50:00,26.15,26.15,25.98,25.98,517438.0,26.0329,26.0329,25.8636,25.8636,517438.0
2022-09-26 09:30:00,27.38,28.12,27.29,27.7,1518696.0,27.2573,27.994,27.1678,27.5759,1518696.0
2022-09-26 09:40:00,27.69,27.85,27.41,27.77,327558.0,27.566,27.7252,27.2872,27.6456,327558.0
2022-09-26 09:50:00,27.77,27.78,27.48,27.64,248647.0,27.6456,27.6556,27.3569,27.5162,248647.0
2022-09-26 10:00:00,27.65,27.99,27.61,27.89,433993.0,27.5261,27.8646,27.4863,27.7651,433993.0
2022-09-26 10:10:00,27.89,27.95,27.69,27.89,256191.0,27.7651,27.8248,27.566,27.7651,256191.0
2022-09-26 10:20:00,27.88,27.92,27.72,27.78,177279.0,27.7551,27.7949,27.5958,27.6556,177279.0
2022-09-26 10:30:00,27.77,27.78,27.63,27.64,127144.0,27.6456,27.6556,27.5062,27.5162,127144.0
2022-09-26 10:40:00,27.64,27.65,27.46,27.55,164609.0,27.5162,27.5261,27.337,27.4266,164609.0
2022-09-26 10:50:00,27.55,27.62,27.48,27.61,102273.0,27.4266,27.4963,27.3569,27.4863,102273.0
2022-09-26 11:00:00,27.61,27.71,27.57,27.61,184426.0,27.4863,27.5859,27.4465,27.4863,184426.0
2022-09-26 11:10:00,27.6,27.76,27.55,27.74,172758.0,27.4764,27.6356,27.4266,27.6157,172758.0
2022-09-26 11:20:00,27.74,27.76,27.52,27.63,133709.0,27.6157,27.6356,27.3967,27.5062,133709.0
2022-09-26 11:30:00,27.62,27.75,27.6,27.67,129420.0,27.4963,27.6257,27.4764,27.546,129420.0
2022-09-26 11:40:00,27.67,27.72,27.61,27.69,80672.0,27.546,27.5958,27.4863,27.566,80672.0
2022-09-26 11:50:00,27.69,27.8,27.54,27.59,234189.0,27.566,27.6755,27.4166,27.4664,234189.0
2022-09-26 12:00:00,27.59,27.88,27.51,27.87,152396.0,27.4664,27.7551,27.3868,27.7452,152396.0
2022-09-26 12:10:00,27.87,27.99,27.81,27.92,173777.0,27.7452,27.8646,27.6854,27.7949,173777.0
2022-09-26 12:20:00,27.92,27.94,27.83,27.83,79472.0,27.7949,27.8148,27.7053,27.7053,79472.0
2022-09-26 12:30:00,27.83,27.84,27.74,27.79,68832.0,27.7053,27.7153,27.6157,27.6655,68832.0
2022-09-26 12:40:00,27.78,27.8,27.6,27.75,73505.0,27.6556,27.6755,27.4764,27.6257,73505.0
2022-09-26 12:50:00,27.75,27.77,27.69,27.75,68854.0,27.6257,27.6456,27.566,27.6257,68854.0
2022-09-26 13:00:00,27.75,27.82,27.73,27.79,80971.0,27.6257,27.6954,27.6058,27.6655,80971.0
2022-09-26 13:10:00,27.79,27.85,27.73,27.81,71042.0,27.6655,27.7252,27.6058,27.6854,71042.0
2022-09-26 13:20:00,27.82,27.84,27.73,27.78,56716.0,27.6954,27.7153,27.6058,27.6556,56716.0
2022-09-26 13:30:00,27.79,27.81,27.5,27.52,107487.0,27.6655,27.6854,27.3768,27.3967,107487.0
2022-09-26 13:40:00,27.53,27.63,27.46,27.6,65116.0,27.4067,27.5062,27.337,27.4764,65116.0
2022-09-26 13:50:00,27.6,27.69,27.47,27.48,66285.0,27.4764,27.566,27.3469,27.3569,66285.0
2022-09-26 14:00:00,27.48,27.63,27.47,27.61,103020.0,27.3569,27.5062,27.3469,27.4863,103020.0
2022-09-26 14:10:00,27.62,27.62,27.49,27.5,102865.0,27.4963,27.4963,27.3669,27.3768,102865.0
2022-09-26 14:20:00,27.49,27.49,27.4,27.46,97106.0,27.3669,27.3669,27.2773,27.337,97106.0
2022-09-26 14:30:00,27.46,27.51,27.38,27.46,119485.0,27.337,27.3868,27.2573,27.337,119485.0
2022-09-26 14:40:00,27.46,27.53,27.43,27.53,97785.0,27.337,27.4067,27.3071,27.4067,97785.0
2022-09-26 14:50:00,27.52,27.63,27.48,27.55,92093.0,27.3967,27.5062,27.3569,27.4266,92093.0
2022-09-26 15:00:00,27.55,27.66,27.53,27.66,73838.0,27.4266,27.5361,27.4067,27.5361,73838.0
2022-09-26 15:10:00,27.67,27.67,27.46,27.52,161909.0,27.546,27.546,27.337,27.3967,161909.0
2022-09-26 15:20:00,27.51,27.54,27.44,27.54,139559.0,27.3868,27.4166,27.3171,27.4166,139559.0
2022-09-26 15:30:00,27.54,27.62,27.44,27.46,168259.0,27.4166,27.4963,27.3171,27.337,168259.0
2022-09-26 15:40:00,27.46,27.49,27.41,27.46,245176.0,27.337,27.3669,27.2872,27.337,245176.0
2022-09-26 15:50:00,27.45,27.46,27.34,27.34,619845.0,27.327,27.337,27.2175,27.2175,619845.0
2022-09-27 09:30:00,28.3,28.47,27.93,28.38,890340.0,28.1732,28.3425,27.8049,28.2529,890340.0
2022-09-27 09:40:00,28.38,28.52,28.35,28.5,533141.0,28.2529,28.3922,28.223,28.3723,533141.0
2022-09-27 09:50:00,28.5,28.58,28.42,28.5,455629.0,28.3723,28.452,28.2927,28.3723,455629.0
2022-09-27 10:00:00,28.5,28.5,27.81,27.82,419287.0,28.3723,28.3723,27.6854,27.6954,419287.0
2022-09-27 10:10:00,27.82,28.03,27.8,27.92,233880.0,27.6954,27.9044,27.6755,27.7949,233880.0
2022-09-27 10:20:00,27.92,27.96,27.84,27.85,134826.0,27.7949,27.8347,27.7153,27.7252,134826.0
2022-09-27 10:30:00,27.86,28.03,27.84,28.0,321270.0,27.7352,27.9044,27.7153,27.8746,321270.0
2022-09-27 10:40:00,28.0,28.1,27.96,28.0,257449.0,27.8746,27.9741,27.8347,27.8746,257449.0
2022-09-27 10:50:00,28.0,28.1,27.94,28.04,133514.0,27.8746,27.9741,27.8148,27.9144,133514.0
2022-09-27 11:00:00,28.04,28.22,28.04,28.18,201845.0,27.9144,28.0936,27.9144,28.0538,201845.0
2022-09-27 11:10:00,28.19,28.22,28.02,28.18,134328.0,28.0637,28.0936,27.8945,28.0538,134328.0
2022-09-27 11:20:00,28.18,28.18,27.97,28.03,162289.0,28.0538,28.0538,27.8447,27.9044,162289.0
2022-09-27 11:30:00,28.02,28.07,27.97,27.98,133357.0,27.8945,27.9443,27.8447,27.8547,133357.0
2022-09-27 11:40:00,27.97,28.01,27.89,27.99,96099.0,27.8447,27.8845,27.7651,27.8646,96099.0
2022-09-27 11:50:00,28.0,28.03,27.84,27.89,74318.0,27.8746,27.9044,27.7153,27.7651,74318.0
2022-09-27 12:00:00,27.89,27.95,27.85,27.87,81572.0,27.7651,27.8248,27.7252,27.7452,81572.0
2022-09-27 12:10:00,27.87,27.88,27.73,27.77,122807.0,27.7452,27.7551,27.6058,27.6456,122807.0
2022-09-27 12:20:00,27.78,27.91,27.75,27.87,89104.0,27.6556,27.785,27.6257,27.7452,89104.0
2022-09-27 12:30:00,27.87,27.92,27.79,27.83,78115.0,27.7452,27.7949,27.6655,27.7053,78115.0
2022-09-27 12:40:00,27.83,27.84,27.51,27.52,190112.0,27.7053,27.7153,27.3868,27.3967,190112.0
2022-09-27 12:50:00,27.52,27.63,27.49,27.62,94998.0,27.3967,27.5062,27.3669,27.4963,94998.0
2022-09-27 13:00:00,27.61,27.7,27.58,27.67,63331.0,27.4863,27.5759,27.4565,27.546,63331.0
2022-09-27 13:10:00,27.67,27.74,27.61,27.71,77294.0,27.546,27.6157,27.4863,27.5859,77294.0
2022-09-27 13:20:00,27.7,27.72,27.6,27.68,136895.0,27.5759,27.5958,27.4764,27.556,136895.0
2022-09-27 13:30:00,27.68,27.75,27.66,27.7,61507.0,27.556,27.6257,27.5361,27.5759,61507.0
2022-09-27 13:40:00,27.69,27.74,27.63,27.7,85937.0,27.566,27.6157,27.5062,27.5759,85937.0
2022-09-27 13:50:00,27.7,27.7,27.64,27.65,72612.0,27.5759,27.5759,27.5162,27.5261,72612.0
2022-09-27 14:00:00,27.64,27.7,27.61,27.67,85354.0,27.5162,27.5759,27.4863,27.546,85354.0
2022-09-27 14:10:00,27.67,27.7,27.63,27.67,69507.0,27.546,27.5759,27.5062,27.546,69507.0
2022-09-27 14:20:00,27.68,27.71,27.65,27.7,111230.0,27.556,27.5859,27.5261,27.5759,111230.0
2022-09-27 14:30:00,27.7,27.7,27.57,27.64,133212.0,27.5759,27.5759,27.4465,27.5162,133212.0
2022-09-27 14:40:00,27.64,27.77,27.64,27.68,153702.0,27.5162,27.6456,27.5162,27.556,153702.0
2022-09-27 14:50:00,27.67,27.67,27.58,27.67,78048.0,27.546,27.546,27.4565,27.546,78048.0
2022-09-27 15:00:00,27.66,27.69,27.59,27.67,95994.0,27.5361,27.566,27.4664,27.546,95994.0
2022-09-27 15:10:00,27.67,27.7,27.62,27.7,83408.0,27.546,27.5759,27.4963,27.5759,83408.0
2022-09-27 15:20:00,27.7,27.7,27.62,27.64,142373.0,27.5759,27.5759,27.4963,27.5162,142373.0
2022-09-27 15:30:00,27.64,27.66,27.59,27.63,132070.0,27.5162,27.5361,27.4664,27.5062,132070.0
2022-09-27 15:40:00,27.63,27.7,27.61,27.69,159447.0,27.5062,27.5759,27.4863,27.566,159447.0
2022-09-27 15:50:00,27.7,27.71,27.61,27.64,508687.0,27.5759,27.5859,27.4863,27.5162,508687.0
2022-09-28 09:30:00,27.1,27.86,27.08,27.84,338349.0,26.9786,27.7352,26.9587,27.7153,338349.0
2022-09-28 09:40:00,27.84,27.93,27.62,27.7,228097.0,27.7153,27.8049,27.4963,27.5759,228097.0
2022-09-28 09:50:00,27.69,27.77,27.57,27.59,150520.0,27.566,27.6456,27.4465,27.4664,150520.0
2022-09-28 10:00:00,27.59,27.77,27.53,27.6,219656.0,27.4664,27.6456,27.4067,27.4764,219656.0
2022-09-28 10:10:00,27.6,27.72,27.6,27.65,96363.0,27.4764,27.5958,27.4764,27.5261,96363.0
2022-09-28 10:20:00,27.66,27.87,27.64,27.87,227348.0,27.5361,27.7452,27.5162,27.7452,227348.0
2022-09-28 10:30:00,27.87,27.93,27.77,27.83,135346.0,27.7452,27.8049,27.6456,27.7053,135346.0
2022-09-28 10:40:00,27.83,27.9,27.77,27.86,103553.0,27.7053,27.775,27.6456,27.7352,103553.0
2022-09-28 10:50:00,27.86,27.92,27.79,27.84,94160.0,27.7352,27.7949,27.6655,27.7153,94160.0
2022-09-28 11:00:00,27.85,28.26,27.85,28.2,251091.0,27.7252,28.1334,27.7252,28.0737,251091.0
2022-09-28 11:10:00,28.2,28.29,28.14,28.2,115342.0,28.0737,28.1633,28.0139,28.0737,115342.0
2022-09-28 11:20:00,28.2,28.25,28.12,28.19,60458.0,28.0737,28.1235,27.994,28.0637,60458.0
2022-09-28 11:30:00,28.19,28.26,28.16,28.25,93117.0,28.0637,28.1334,28.0339,28.1235,93117.0
2022-09-28 11:40:00,28.25,28.27,28.16,28.22,47440.0,28.1235,28.1434,28.0339,28.0936,47440.0
2022-09-28 11:50:00,28.22,28.33,28.22,28.29,71981.0,28.0936,28.2031,28.0936,28.1633,71981.0
2022-09-28 12:00:00,28.29,28.42,28.27,28.39,68554.0,28.1633,28.2927,28.1434,28.2628,68554.0
2022-09-28 12:10:00,28.39,28.53,28.39,28.46,159172.0,28.2628,28.4022,28.2628,28.3325,159172.0
2022-09-28 12:20:00,28.46,28.54,28.41,28.5,71486.0,28.3325,28.4122,28.2827,28.3723,71486.0
2022-09-28 12:30:00,28.49,28.52,28.46,28.46,57652.0,28.3624,28.3922,28.3325,28.3325,57652.0
2022-09-28 12:40:00,28.46,28.55,28.46,28.54,78243.0,28.3325,28.4221,28.3325,28.4122,78243.0
2022-09-28 12:50:00,28.53,28.58,28.45,28.52,89311.0,28.4022,28.452,28.3226,28.3922,89311.0
2022-09-28 13:00:00,28.52,28.55,28.48,28.54,62558.0,28.3922,28.4221,28.3524,28.4122,62558.0
2022-09-28 13:10:00,28.53,28.56,28.45,28.51,51529.0,28.4022,28.4321,28.3226,28.3823,51529.0
2022-09-28 13:20:00,28.5,28.51,28.39,28.43,74588.0,28.3723,28.3823,28.2628,28.3026,74588.0
2022-09-28 13:30:00,28.43,28.48,28.4,28.46,46924.0,28.3026,28.3524,28.2728,28.3325,46924.0
2022-09-28 13:40:00,28.46,28.48,28.35,28.38,52804.0,28.3325,28.3524,28.223,28.2529,52804.0
2022-09-28 13:50:00,28.37,28.37,28.29,28.32,50438.0,28.2429,28.2429,28.1633,28.1931,50438.0
2022-09-28 14:00:00,28.32,28.36,28.31,28.36,67235.0,28.1931,28.233,28.1832,28.233,67235.0
2022-09-28 14:10:00,28.35,28.39,28.29,28.3,82027.0,28.223,28.2628,28.1633,28.1732,82027.0
2022-09-28 14:20:00,28.29,28.31,28.25,28.27,65457.0,28.1633,28.1832,28.1235,28.1434,65457.0
2022-09-28 14:30:00,28.27,28.33,28.25,28.3,46092.0,28.1434,28.2031,28.1235,28.1732,46092.0
2022-09-28 14:40:00,28.3,28.3,28.22,28.25,48936.0,28.1732,28.1732,28.0936,28.1235,48936.0
2022-09-28 14:50:00,28.25,28.3,28.18,28.23,70941.0,28.1235,28.1732,28.0538,28.1035,70941.0
2022-09-28 15:00:00,28.23,28.31,28.23,28.29,50309.0,28.1035,28.1832,28.1035,28.1633,50309.0
2022-09-28 15:10:00,28.3,28.31,28.25,28.27,61776.0,28.1732,28.1832,28.1235,28.1434,61776.0
2022-09-28 15:20:00,28.27,28.32,28.25,28.29,89328.0,28.1434,28.1931,28.1235,28.1633,89328.0
2022-09-28 15:30:00,28.29,28.32,28.21,28.25,112469.0,28.1633,28.1931,28.0836,28.1235,112469.0
2022-09-28 15:40:00,28.24,28.37,28.24,28.3,180668.0,28.1135,28.2429,28.1135,28.1732,180668.0
2022-09-28 15:50:00,28.3,28.32,28.19,28.28,461628.0,28.1732,28.1931,28.0637,28.1533,461628.0
2022-09-29 09:30:00,27.01,27.48,27.01,27.2,314367.0,26.889,27.3569,26.889,27.0782,314367.0
2022-09-29 09:40:00,27.22,27.24,27.01,27.14,125709.0,27.0981,27.118,26.889,27.0184,125709.0
2022-09-29 09:50:00,27.16,27.29,27.01,27.02,163178.0,27.0383,27.1678,26.889,26.899,163178.0
2022-09-29 10:00:00,27.02,27.21,26.95,27.05,95145.0,26.899,27.0881,26.8293,26.9288,95145.0
2022-09-29 10:10:00,27.04,27.06,26.57,26.74,117540.0,26.9189,26.9388,26.451,26.6202,117540.0
2022-09-29 10:20:00,26.73,26.89,26.71,26.72,49048.0,26.6103,26.7695,26.5903,26.6003,49048.0
2022-09-29 10:30:00,26.71,26.72,26.45,26.63,98089.0,26.5903,26.6003,26.3315,26.5107,98089.0
2022-09-29 10:40:00,26.66,26.78,26.6,26.76,39350.0,26.5406,26.66,26.4808,26.6401,39350.0
2022-09-29 10:50:00,26.76,26.88,26.76,26.82,65559.0,26.6401,26.7596,26.6401,26.6999,65559.0
2022-09-29 11:00:00,26.82,26.94,26.81,26.94,49117.0,26.6999,26.8193,26.6899,26.8193,49117.0
2022-09-29 11:10:00,26.94,27.02,26.9,26.93,80936.0,26.8193,26.899,26.7795,26.8094,80936.0
2022-09-29 11:20:00,26.92,27.03,26.85,26.99,89885.0,26.7994,26.9089,26.7297,26.8691,89885.0
2022-09-29 11:30:00,26.99,27.16,26.99,27.15,50427.0,26.8691,27.0383,26.8691,27.0284,50427.0
2022-09-29 11:40:00,27.14,27.19,27.07,27.17,115000.0,27.0184,27.0682,26.9487,27.0483,115000.0
2022-09-29 11:50:00,27.18,27.25,27.14,27.25,52936.0,27.0582,27.1279,27.0184,27.1279,52936.0
2022-09-29 12:00:00,27.25,27.25,27.16,27.25,32666.0,27.1279,27.1279,27.0383,27.1279,32666.0
2022-09-29 12:10:00,27.25,27.25,27.1,27.12,59658.0,27.1279,27.1279,26.9786,26.9985,59658.0
2022-09-29 12:20:00,27.12,27.12,27.03,27.1,21308.0,26.9985,26.9985,26.9089,26.9786,21308.0
2022-09-29 12:30:00,27.1,27.11,27.02,27.04,21510.0,26.9786,26.9886,26.899,26.9189,21510.0
2022-09-29 12:40:00,27.03,27.06,26.98,27.02,21542.0,26.9089,26.9388,26.8591,26.899,21542.0
2022-09-29 12:50:00,27.02,27.04,26.94,26.96,15229.0,26.899,26.9189,26.8193,26.8392,15229.0
2022-09-29 13:00:00,26.96,26.98,26.85,26.87,17668.0,26.8392,26.8591,26.7297,26.7496,17668.0
2022-09-29 13:10:00,26.86,26.89,26.83,26.85,24149.0,26.7397,26.7695,26.7098,26.7297,24149.0
2022-09-29 13:20:00,26.84,26.86,26.79,26.81,15851.0,26.7198,26.7397,26.67,26.6899,15851.0
2022-09-29 13:30:00,26.81,26.88,26.75,26.84,39420.0,26.6899,26.7596,26.6302,26.7198,39420.0
2022-09-29 13:40:00,26.84,26.86,26.77,26.77,28655.0,26.7198,26.7397,26.6501,26.6501,28655.0
2022-09-29 13:50:00,26.78,26.79,26.74,26.76,23499.0,26.66,26.67,26.6202,26.6401,23499.0
2022-09-29 14:00:00,26.76,26.82,26.74,26.77,27950.0,26.6401,26.6999,26.6202,26.6501,27950.0
2022-09-29 14:10:00,26.77,26.77,26.62,26.64,34951.0,26.6501,26.6501,26.5008,26.5207,34951.0
2022-09-29 14:20:00,26.64,26.75,26.63,26.74,43173.0,26.5207,26.6302,26.5107,26.6202,43173.0
2022-09-29 14:30:00,26.75,26.85,26.73,26.82,47273.0,26.6302,26.7297,26.6103,26.6999,47273.0
2022-09-29 14:40:00,26.82,26.85,26.78,26.8,22321.0,26.6999,26.7297,26.66,26.6799,22321.0
2022-09-29 14:50:00,26.8,26.8,26.72,26.76,31498.0,26.6799,26.6799,26.6003,26.6401,31498.0
2022-09-29 15:00:00,26.76,26.87,26.75,26.8,56399.0,26.6401,26.7496,26.6302,26.6799,56399.0
2022-09-29 15:10:00,26.81,26.92,26.79,26.91,55257.0,26.6899,26.7994,26.67,26.7895,55257.0
2022-09-29 15:20:00,26.9,26.91,26.84,26.9,44872.0,26.7795,26.7895,26.7198,26.7795,44872.0
2022-09-29 15:30:00,26.91,27.0,26.9,26.98,38388.0,26.7895,26.8791,26.7795,26.8591,38388.0
2022-09-29 15:40:00,26.98,27.02,26.95,26.98,53046.0,26.8591,26.899,26.8293,26.8591,53046.0
2022-09-29 15:50:00,26.98,27.27,26.98,27.19,427081.0,26.8591,27.1478,26.8591,27.0682,427081.0
2022-09-30 09:30:00,26.58,27.14,26.5,27.06,161705.0,26.4609,27.0184,26.3813,26.9388,161705.0
2022-09-30 09:40:00,27.04,27.07,26.88,27.03,103876.0,26.9189,26.9487,26.7596,26.9089,103876.0
2022-09-30 09:50:00,27.06,27.14,26.96,27.09,148994.0,26.9388,27.0184,26.8392,26.9686,148994.0
2022-09-30 10:00:00,27.09,27.35,27.07,27.34,153820.0,26.9686,27.2275,26.9487,27.2175,153820.0
2022-09-30 10:10:00,27.33,27.35,27.2,27.3,184885.0,27.2076,27.2275,27.0782,27.1777,184885.0
2022-09-30 10:20:00,27.29,27.47,27.2,27.47,131624.0,27.1678,27.3469,27.0782,27.3469,131624.0
2022-09-30 10:30:00,27.47,27.56,27.44,27.47,120183.0,27.3469,27.4365,27.3171,27.3469,120183.0
2022-09-30 10:40:00,27.46,27.54,27.39,27.48,113076.0,27.337,27.4166,27.2673,27.3569,113076.0
2022-09-30 10:50:00,27.48,27.64,27.41,27.63,108638.0,27.3569,27.5162,27.2872,27.5062,108638.0
2022-09-30 11:00:00,27.63,27.63,27.38,27.5,98248.0,27.5062,27.5062,27.2573,27.3768,98248.0
2022-09-30 11:10:00,27.5,27.5,27.32,27.36,21309.0,27.3768,27.3768,27.1976,27.2374,21309.0
2022-09-30 11:20:00,27.36,27.43,27.36,27.4,37184.0,27.2374,27.3071,27.2374,27.2773,37184.0
2022-09-30 11:30:00,27.41,27.53,27.41,27.51,71523.0,27.2872,27.4067,27.2872,27.3868,71523.0
2022-09-30 11:40:00,27.51,27.54,27.43,27.49,242592.0,27.3868,27.4166,27.3071,27.3669,242592.0
2022-09-30 11:50:00,27.49,27.52,27.43,27.46,106684.0,27.3669,27.3967,27.3071,27.337,106684.0
2022-09-30 12:00:00,27.46,27.51,27.39,27.49,48359.0,27.337,27.3868,27.2673,27.3669,48359.0
2022-09-30 12:10:00,27.48,27.52,27.32,27.36,60807.0,27.3569,27.3967,27.1976,27.2374,60807.0
2022-09-30 12:20:00,27.36,27.36,27.25,27.33,21982.0,27.2374,27.2374,27.1279,27.2076,21982.0
2022-09-30 12:30:00,27.33,27.4,27.32,27.4,23904.0,27.2076,27.2773,27.1976,27.2773,23904.0
2022-09-30 12:40:00,27.4,27.47,27.38,27.47,29406.0,27.2773,27.3469,27.2573,27.3469,29406.0
2022-09-30 12:50:00,27.47,27.49,27.4,27.47,27242.0,27.3469,27.3669,27.2773,27.3469,27242.0
2022-09-30 13:00:00,27.47,27.51,27.43,27.5,56464.0,27.3469,27.3868,27.3071,27.3768,56464.0
2022-09-30 13:10:00,27.5,27.52,27.4,27.44,55220.0,27.3768,27.3967,27.2773,27.3171,55220.0
2022-09-30 13:20:00,27.45,27.51,27.44,27.51,35596.0,27.327,27.3868,27.3171,27.3868,35596.0
2022-09-30 13:30:00,27.51,27.52,27.4,27.41,33879.0,27.3868,27.3967,27.2773,27.2872,33879.0
2022-09-30 13:40:00,27.42,27.48,27.42,27.43,40753.0,27.2972,27.3569,27.2972,27.3071,40753.0
2022-09-30 13:50:00,27.44,27.49,27.42,27.45,32283.0,27.3171,27.3669,27.2972,27.327,32283.0
2022-09-30 14:00:00,27.44,27.5,27.42,27.5,33330.0,27.3171,27.3768,27.2972,27.3768,33330.0
2022-09-30 14:10:00,27.5,27.54,27.48,27.5,70551.0,27.3768,27.4166,27.3569,27.3768,70551.0
2022-09-30 14:20:00,27.5,27.52,27.47,27.5,47070.0,27.3768,27.3967,27.3469,27.3768,47070.0
2022-09-30 14:30:00,27.49,27.52,27.47,27.5,51020.0,27.3669,27.3967,27.3469,27.3768,51020.0
2022-09-30 14:40:00,27.5,27.53,27.35,27.4,210666.0,27.3768,27.4067,27.2275,27.2773,210666.0
2022-09-30 14:50:00,27.41,27.42,27.34,27.41,48787.0,27.2872,27.2972,27.2175,27.2872,48787.0
2022-09-30 15:00:00,27.41,27.5,27.39,27.45,55406.0,27.2872,27.3768,27.2673,27.327,55406.0
2022-09-30 15:10:00,27.46,27.49,27.41,27.48,64730.0,27.337,27.3669,27.2872,27.3569,64730.0
2022-09-30 15:20:00,27.48,27.51,27.43,27.44,120121.0,27.3569,27.3868,27.3071,27.3171,120121.0
2022-09-30 15:30:00,27.45,27.5,27.34,27.38,364875.0,27.327,27.3768,27.2175,27.2573,364875.0
2022-09-30 15:40:00,27.39,27.45,27.32,27.32,238824.0,27.2673,27.327,27.1976,27.1976,238824.0
2022-09-30 15:50:00,27.33,27.36,27.25,27.3,464428.0,27.2076,27.2374,27.1279,27.1777,464428.0
2022-10-03 09:30:00,27.39,27.46,26.82,26.83,112810.0,27.2673,27.337,26.6999,26.7098,112810.0
2022-10-03 09:40:00,26.83,27.2,26.74,27.16,160683.0,26.7098,27.0782,26.6202,27.0383,160683.0
2022-10-03 09:50:00,27.16,27.71,27.16,27.62,123967.0,27.0383,27.5859,27.0383,27.4963,123967.0
2022-10-03 10:00:00,27.65,27.74,27.5,27.51,105610.0,27.5261,27.6157,27.3768,27.3868,105610.0
2022-10-03 10:10:00,27.51,27.57,27.37,27.44,71148.0,27.3868,27.4465,27.2474,27.3171,71148.0
2022-10-03 10:20:00,27.44,27.61,27.4,27.53,95133.0,27.3171,27.4863,27.2773,27.4067,95133.0
2022-10-03 10:30:00,27.54,27.61,27.49,27.52,109095.0,27.4166,27.4863,27.3669,27.3967,109095.0
2022-10-03 10:40:00,27.53,27.53,27.39,27.41,47123.0,27.4067,27.4067,27.2673,27.2872,47123.0
2022-10-03 10:50:00,27.4,27.5,27.34,27.46,52436.0,27.2773,27.3768,27.2175,27.337,52436.0
2022-10-03 11:00:00,27.47,27.56,27.46,27.53,60146.0,27.3469,27.4365,27.337,27.4067,60146.0
2022-10-03 11:10:00,27.53,27.62,27.48,27.51,168554.0,27.4067,27.4963,27.3569,27.3868,168554.0
2022-10-03 11:20:00,27.51,27.53,27.44,27.51,52856.0,27.3868,27.4067,27.3171,27.3868,52856.0
2022-10-03 11:30:00,27.52,27.55,27.46,27.55,41206.0,27.3967,27.4266,27.337,27.4266,41206.0
2022-10-03 11:40:00,27.54,27.57,27.48,27.55,46574.0,27.4166,27.4465,27.3569,27.4266,46574.0
2022-10-03 11:50:00,27.55,27.62,27.44,27.51,62172.0,27.4266,27.4963,27.3171,27.3868,62172.0
2022-10-03 12:00:00,27.51,27.57,27.48,27.56,47770.0,27.3868,27.4465,27.3569,27.4365,47770.0
2022-10-03 12:10:00,27.57,27.59,27.54,27.54,43965.0,27.4465,27.4664,27.4166,27.4166,43965.0
2022-10-03 12:20:00,27.54,27.54,27.47,27.51,43463.0,27.4166,27.4166,27.3469,27.3868,43463.0
2022-10-03 12:30:00,27.51,27.52,27.47,27.52,38329.0,27.3868,27.3967,27.3469,27.3967,38329.0
2022-10-03 12:40:00,27.52,27.61,27.49,27.51,36786.0,27.3967,27.4863,27.3669,27.3868,36786.0
2022-10-03 12:50:00,27.52,27.56,27.47,27.56,28627.0,27.3967,27.4365,27.3469,27.4365,28627.0
2022-10-03 13:00:00,27.57,27.65,27.57,27.62,26446.0,27.4465,27.5261,27.4465,27.4963,26446.0
2022-10-03 13:10:00,27.62,27.64,27.58,27.63,25698.0,27.4963,27.5162,27.4565,27.5062,25698.0
2022-10-03 13:20:00,27.62,27.71,27.62,27.64,45454.0,27.4963,27.5859,27.4963,27.5162,45454.0
2022-10-03 13:30:00,27.63,27.73,27.63,27.7,45209.0,27.5062,27.6058,27.5062,27.5759,45209.0
2022-10-03 13:40:00,27.69,27.75,27.69,27.72,48841.0,27.566,27.6257,27.566,27.5958,48841.0
2022-10-03 13:50:00,27.71,27.76,27.7,27.75,27994.0,27.5859,27.6356,27.5759,27.6257,27994.0
2022-10-03 14:00:00,27.75,27.76,27.65,27.71,68810.0,27.6257,27.6356,27.5261,27.5859,68810.0
2022-10-03 14:10:00,27.71,27.76,27.69,27.75,33061.0,27.5859,27.6356,27.566,27.6257,33061.0
2022-10-03 14:20:00,27.75,27.76,27.7,27.75,43600.0,27.6257,27.6356,27.5759,27.6257,43600.0
2022-10-03 14:30:00,27.74,27.78,27.69,27.7,48319.0,27.6157,27.6556,27.566,27.5759,48319.0
2022-10-03 14:40:00,27.7,27.77,27.69,27.71,41312.0,27.5759,27.6456,27.566,27.5859,41312.0
2022-10-03 14:50:00,27.71,27.74,27.69,27.7,35251.0,27.5859,27.6157,27.566,27.5759,35251.0
2022-10-03 15:00:00,27.71,27.74,27.66,27.74,64407.0,27.5859,27.6157,27.5361,27.6157,64407.0
2022-10-03 15:10:00,27.74,27.75,27.7,27.74,45049.0,27.6157,27.6257,27.5759,27.6157,45049.0
2022-10-03 15:20:00,27.74,27.83,27.73,27.8,50856.0,27.6157,27.7053,27.6058,27.6755,50856.0
2022-10-03 15:30:00,27.81,27.87,27.78,27.85,120535.0,27.6854,27.7452,27.6556,27.7252,120535.0
2022-10-03 15:40:00,27.85,27.87,27.82,27.85,184450.0,27.7252,27.7452,27.6954,27.7252,184450.0
2022-10-03 15:50:00,27.85,27.9,27.64,27.7,722354.0,27.7252,27.775,27.5162,27.5759,722354.0
2022-10-04 09:30:00,28.46,28.71,28.42,28.55,324114.0,28.3325,28.5814,28.2927,28.4221,324114.0
2022-10-04 09:40:00,28.56,28.74,28.5,28.72,424531.0,28.4321,28.6113,28.3723,28.5913,424531.0
2022-10-04 09:50:00,28.73,28.96,28.69,28.74,237228.0,28.6013,28.8303,28.5615,28.6113,237228.0
2022-10-04 10:00:00,28.75,28.83,28.65,28.7,287472.0,28.6212,28.7009,28.5217,28.5714,287472.0
2022-10-04 10:10:00,28.7,28.77,28.59,28.71,192848.0,28.5714,28.6411,28.4619,28.5814,192848.0
2022-10-04 10:20:00,28.71,28.75,28.61,28.61,233580.0,28.5814,28.6212,28.4818,28.4818,233580.0
2022-10-04 10:30:00,28.6,28.73,28.58,28.69,172930.0,28.4719,28.6013,28.452,28.5615,172930.0
2022-10-04 10:40:00,28.69,28.97,28.68,28.97,265287.0,28.5615,28.8402,28.5515,28.8402,265287.0
2022-10-04 10:50:00,28.98,29.26,28.96,28.97,294634.0,28.8502,29.1289,28.8303,28.8402,294634.0
2022-10-04 11:00:00,28.98,29.04,28.87,28.88,163346.0,28.8502,28.9099,28.7407,28.7506,163346.0
2022-10-04 11:10:00,28.89,29.03,28.82,28.93,147748.0,28.7606,28.9,28.6909,28.8004,147748.0
2022-10-04 11:20:00,28.93,28.93,28.74,28.75,128462.0,28.8004,28.8004,28.6113,28.6212,128462.0
2022-10-04 11:30:00,28.75,28.75,28.64,28.68,129691.0,28.6212,28.6212,28.5117,28.5515,129691.0
2022-10-04 11:40:00,28.68,28.71,28.65,28.69,77243.0,28.5515,28.5814,28.5217,28.5615,77243.0
2022-10-04 11:50:00,28.69,28.75,28.63,28.66,106216.0,28.5615,28.6212,28.5017,28.5316,106216.0
2022-10-04 12:00:00,28.66,28.66,28.56,28.58,68270.0,28.5316,28.5316,28.4321,28.452,68270.0
2022-10-04 12:10:00,28.57,28.68,28.55,28.64,53752.0,28.442,28.5515,28.4221,28.5117,53752.0
2022-10-04 12:20:00,28.64,28.77,28.62,28.71,141829.0,28.5117,28.6411,28.4918,28.5814,141829.0
2022-10-04 12:30:00,28.71,28.72,28.64,28.64,51616.0,28.5814,28.5913,28.5117,28.5117,51616.0
2022-10-04 12:40:00,28.64,28.67,28.53,28.54,67096.0,28.5117,28.5416,28.4022,28.4122,67096.0
2022-10-04 12:50:00,28.53,28.58,28.49,28.58,40796.0,28.4022,28.452,28.3624,28.452,40796.0
2022-10-04 13:00:00,28.58,28.61,28.51,28.51,67309.0,28.452,28.4818,28.3823,28.3823,67309.0
2022-10-04 13:10:00,28.52,28.54,28.43,28.44,75999.0,28.3922,28.4122,28.3026,28.3126,75999.0
2022-10-04 13:20:00,28.45,28.56,28.43,28.48,93465.0,28.3226,28.4321,28.3026,28.3524,93465.0
2022-10-04 13:30:00,28.49,28.56,28.46,28.55,61709.0,28.3624,28.4321,28.3325,28.4221,61709.0
2022-10-04 13:40:00,28.55,28.58,28.5,28.54,69518.0,28.4221,28.452,28.3723,28.4122,69518.0
2022-10-04 13:50:00,28.55,28.6,28.53,28.57,49947.0,28.4221,28.4719,28.4022,28.442,49947.0
2022-10-04 14:00:00,28.58,28.61,28.57,28.6,66250.0,28.452,28.4818,28.442,28.4719,66250.0
2022-10-04 14:10:00,28.6,28.71,28.59,28.68,73852.0,28.4719,28.5814,28.4619,28.5515,73852.0
2022-10-04 14:20:00,28.68,28.73,28.65,28.67,104645.0,28.5515,28.6013,28.5217,28.5416,104645.0
2022-10-04 14:30:00,28.68,28.71,28.59,28.66,63508.0,28.5515,28.5814,28.4619,28.5316,63508.0
2022-10-04 14:40:00,28.65,28.67,28.58,28.66,59866.0,28.5217,28.5416,28.452,28.5316,59866.0
2022-10-04 14:50:00,28.65,28.71,28.62,28.64,63796.0,28.5217,28.5814,28.4918,28.5117,63796.0
2022-10-04 15:00:00,28.63,28.65,28.5,28.55,91633.0,28.5017,28.5217,28.3723,28.4221,91633.0
2022-10-04 15:10:00,28.54,28.59,28.49,28.55,79553.0,28.4122,28.4619,28.3624,28.4221,79553.0
2022-10-04 15:20:00,28.55,28.67,28.5,28.6,94691.0,28.4221,28.5416,28.3723,28.4719,94691.0
2022-10-04 15:30:00,28.6,28.7,28.57,28.68,132165.0,28.4719,28.5714,28.442,28.5515,132165.0
2022-10-04 15:40:00,28.69,28.71,28.63,28.64,161407.0,28.5615,28.5814,28.5017,28.5117,161407.0
2022-10-04 15:50:00,28.64,28.73,28.63,28.7,580326.0,28.5117,28.6013,28.5017,28.5714,580326.0
2022-10-05 09:30:00,29.25,30.05,29.2,30.02,780043.0,29.119,29.9154,29.0692,29.8855,780043.0
2022-10-05 09:40:00,30.01,30.09,29.5,29.75,624454.0,29.8756,29.9552,29.3679,29.6167,624454.0
2022-10-05 09:50:00,29.75,30.0,29.68,29.94,289208.0,29.6167,29.8656,29.547,29.8059,289208.0
2022-10-05 10:00:00,29.93,29.94,29.45,29.8,239248.0,29.7959,29.8059,29.3181,29.6665,239248.0
2022-10-05 10:10:00,29.78,29.86,29.64,29.74,129243.0,29.6466,29.7262,29.5072,29.6068,129243.0
2022-10-05 10:20:00,29.74,29.79,29.49,29.59,178662.0,29.6068,29.6566,29.3579,29.4574,178662.0
2022-10-05 10:30:00,29.59,29.83,29.49,29.81,135700.0,29.4574,29.6964,29.3579,29.6765,135700.0
2022-10-05 10:40:00,29.81,29.92,29.76,29.88,129555.0,29.6765,29.786,29.6267,29.7461,129555.0
2022-10-05 10:50:00,29.88,29.91,29.79,29.88,125435.0,29.7461,29.776,29.6566,29.7461,125435.0
2022-10-05 11:00:00,29.88,29.91,29.85,29.86,121433.0,29.7461,29.776,29.7163,29.7262,121433.0
2022-10-05 11:10:00,29.86,29.93,29.75,29.8,158625.0,29.7262,29.7959,29.6167,29.6665,158625.0
2022-10-05 11:20:00,29.79,29.81,29.53,29.68,130585.0,29.6566,29.6765,29.3977,29.547,130585.0
2022-10-05 11:30:00,29.7,29.87,29.65,29.82,103444.0,29.567,29.7362,29.5172,29.6864,103444.0
2022-10-05 11:40:00,29.82,29.82,29.74,29.79,64267.0,29.6864,29.6864,29.6068,29.6566,64267.0
2022-10-05 11:50:00,29.8,29.99,29.76,29.96,66159.0,29.6665,29.8557,29.6267,29.8258,66159.0
2022-10-05 12:00:00,29.96,30.2,29.83,30.12,402173.0,29.8258,30.0647,29.6964,29.9851,402173.0
2022-10-05 12:10:00,30.12,30.33,30.1,30.27,155688.0,29.9851,30.1941,29.9652,30.1344,155688.0
2022-10-05 12:20:00,30.27,30.33,30.15,30.19,94961.0,30.1344,30.1941,30.0149,30.0548,94961.0
2022-10-05 12:30:00,30.18,30.24,30.07,30.18,96635.0,30.0448,30.1045,29.9353,30.0448,96635.0
2022-10-05 12:40:00,30.19,30.21,30.1,30.14,75098.0,30.0548,30.0747,29.9652,30.005,75098.0
2022-10-05 12:50:00,30.14,30.28,30.12,30.28,88166.0,30.005,30.1444,29.9851,30.1444,88166.0
2022-10-05 13:00:00,30.27,30.4,30.26,30.36,71122.0,30.1344,30.2638,30.1244,30.224,71122.0
2022-10-05 13:10:00,30.36,30.4,30.31,30.35,81598.0,30.224,30.2638,30.1742,30.214,81598.0
2022-10-05 13:20:00,30.35,30.36,30.24,30.36,54607.0,30.214,30.224,30.1045,30.224,54607.0
2022-10-05 13:30:00,30.36,30.4,30.35,30.38,57249.0,30.224,30.2638,30.214,30.2439,57249.0
2022-10-05 13:40:00,30.37,30.37,30.25,30.29,76404.0,30.234,30.234,30.1145,30.1543,76404.0
2022-10-05 13:50:00,30.27,30.28,30.15,30.17,67000.0,30.1344,30.1444,30.0149,30.0348,67000.0
2022-10-05 14:00:00,30.17,30.31,30.17,30.19,62610.0,30.0348,30.1742,30.0348,30.0548,62610.0
2022-10-05 14:10:00,30.2,30.22,30.11,30.15,56438.0,30.0647,30.0846,29.9751,30.0149,56438.0
2022-10-05 14:20:00,30.15,30.17,30.08,30.16,75072.0,30.0149,30.0348,29.9453,30.0249,75072.0
2022-10-05 14:30:00,30.15,30.23,30.13,30.21,141953.0,30.0149,30.0946,29.995,30.0747,141953.0
2022-10-05 14:40:00,30.21,30.29,30.2,30.24,93708.0,30.0747,30.1543,30.0647,30.1045,93708.0
2022-10-05 14:50:00,30.24,30.31,30.22,30.29,89228.0,30.1045,30.1742,30.0846,30.1543,89228.0
2022-10-05 15:00:00,30.28,30.45,30.28,30.44,82902.0,30.1444,30.3136,30.1444,30.3036,82902.0
2022-10-05 15:10:00,30.44,30.5,30.42,30.46,116050.0,30.3036,30.3634,30.2837,30.3236,116050.0
2022-10-05 15:20:00,30.46,30.49,30.42,30.44,109307.0,30.3236,30.3534,30.2837,30.3036,109307.0
2022-10-05 15:30:00,30.44,30.49,30.4,30.41,179539.0,30.3036,30.3534,30.2638,30.2738,179539.0
2022-10-05 15:40:00,30.41,30.41,30.28,30.3,213103.0,30.2738,30.2738,30.1444,30.1643,213103.0
2022-10-05 15:50:00,30.3,30.32,30.22,30.23,587871.0,30.1643,30.1842,30.0846,30.0946,587871.0
2022-10-06 09:30:00,30.31,30.33,29.82,29.95,287051.0,30.1742,30.1941,29.6864,29.8158,287051.0
2022-10-06 09:40:00,29.94,30.01,29.65,29.69,177076.0,29.8059,29.8756,29.5172,29.557,177076.0
2022-10-06 09:50:00,29.68,29.84,29.63,29.67,86543.0,29.547,29.7063,29.4973,29.5371,86543.0
2022-10-06 10:00:00,29.66,29.76,29.45,29.6,89141.0,29.5271,29.6267,29.3181,29.4674,89141.0
2022-10-06 10:10:00,29.6,29.61,29.48,29.61,40496.0,29.4674,29.4774,29.3479,29.4774,40496.0
2022-10-06 10:20:00,29.61,29.63,29.48,29.5,44693.0,29.4774,29.4973,29.3479,29.3679,44693.0
2022-10-06 10:30:00,29.49,29.54,29.39,29.52,61651.0,29.3579,29.4077,29.2583,29.3878,61651.0
2022-10-06 10:40:00,29.52,29.74,29.48,29.73,57048.0,29.3878,29.6068,29.3479,29.5968,57048.0
2022-10-06 10:50:00,29.74,29.92,29.71,29.86,57820.0,29.6068,29.786,29.5769,29.7262,57820.0
2022-10-06 11:00:00,29.86,29.98,29.82,29.89,37223.0,29.7262,29.8457,29.6864,29.7561,37223.0
2022-10-06 11:10:00,29.89,29.89,29.74,29.83,99638.0,29.7561,29.7561,29.6068,29.6964,99638.0
2022-10-06 11:20:00,29.82,29.9,29.72,29.75,63554.0,29.6864,29.7661,29.5869,29.6167,63554.0
2022-10-06 11:30:00,29.75,29.81,29.68,29.71,103090.0,29.6167,29.6765,29.547,29.5769,103090.0
2022-10-06 11:40:00,29.71,29.76,29.68,29.74,95674.0,29.5769,29.6267,29.547,29.6068,95674.0
2022-10-06 11:50:00,29.73,29.74,29.48,29.49,66563.0,29.5968,29.6068,29.3479,29.3579,66563.0
2022-10-06 12:00:00,29.49,29.53,29.45,29.49,44651.0,29.3579,29.3977,29.3181,29.3579,44651.0
2022-10-06 12:10:00,29.49,29.57,29.48,29.52,32971.0,29.3579,29.4375,29.3479,29.3878,32971.0
2022-10-06 12:20:00,29.51,29.63,29.49,29.62,25850.0,29.3778,29.4973,29.3579,29.4873,25850.0
2022-10-06 12:30:00,29.63,29.66,29.56,29.59,51709.0,29.4973,29.5271,29.4276,29.4574,51709.0
2022-10-06 12:40:00,29.58,29.73,29.57,29.65,42801.0,29.4475,29.5968,29.4375,29.5172,42801.0
2022-10-06 12:50:00,29.65,29.65,29.54,29.56,29779.0,29.5172,29.5172,29.4077,29.4276,29779.0
2022-10-06 13:00:00,29.57,29.59,29.51,29.51,29923.0,29.4375,29.4574,29.3778,29.3778,29923.0
2022-10-06 13:10:00,29.51,29.58,29.5,29.51,30529.0,29.3778,29.4475,29.3679,29.3778,30529.0
2022-10-06 13:20:00,29.52,29.61,29.52,29.55,39674.0,29.3878,29.4774,29.3878,29.4176,39674.0
2022-10-06 13:30:00,29.55,29.55,29.44,29.54,88424.0,29.4176,29.4176,29.3081,29.4077,88424.0
2022-10-06 13:40:00,29.54,29.61,29.51,29.6,37646.0,29.4077,29.4774,29.3778,29.4674,37646.0
2022-10-06 13:50:00,29.61,29.65,29.6,29.62,20238.0,29.4774,29.5172,29.4674,29.4873,20238.0
2022-10-06 14:00:00,29.63,29.66,29.53,29.54,29240.0,29.4973,29.5271,29.3977,29.4077,29240.0
2022-10-06 14:10:00,29.54,29.55,29.5,29.51,25005.0,29.4077,29.4176,29.3679,29.3778,25005.0
2022-10-06 14:20:00,29.51,29.56,29.49,29.54,35931.0,29.3778,29.4276,29.3579,29.4077,35931.0
2022-10-06 14:30:00,29.53,29.55,29.45,29.55,48561.0,29.3977,29.4176,29.3181,29.4176,48561.0
2022-10-06 14:40:00,29.55,29.59,29.49,29.52,42313.0,29.4176,29.4574,29.3579,29.3878,42313.0
2022-10-06 14:50:00,29.52,29.58,29.5,29.56,42416.0,29.3878,29.4475,29.3679,29.4276,42416.0
2022-10-06 15:00:00,29.55,29.59,29.52,29.57,45463.0,29.4176,29.4574,29.3878,29.4375,45463.0
2022-10-06 15:10:00,29.57,29.61,29.51,29.59,63881.0,29.4375,29.4774,29.3778,29.4574,63881.0
2022-10-06 15:20:00,29.58,29.63,29.56,29.63,62754.0,29.4475,29.4973,29.4276,29.4973,62754.0
2022-10-06 15:30:00,29.63,29.63,29.54,29.55,55827.0,29.4973,29.4973,29.4077,29.4176,55827.0
2022-10-06 15:40:00,29.54,29.58,29.46,29.5,108755.0,29.4077,29.4475,29.328,29.3679,108755.0
2022-10-06 15:50:00,29.5,29.55,29.44,29.45,332947.0,29.3679,29.4176,29.3081,29.3181,332947.0
2022-10-07 09:30:00,28.69,29.08,28.31,28.36,374813.0,28.5615,28.9497,28.1832,28.233,374813.0
2022-10-07 09:40:00,28.36,28.47,28.2,28.39,151651.0,28.233,28.3425,28.0737,28.2628,151651.0
2022-10-07 09:50:00,28.39,28.43,27.93,27.95,361037.0,28.2628,28.3026,27.8049,27.8248,361037.0
2022-10-07 10:00:00,27.97,28.23,27.83,28.18,141378.0,27.8447,28.1035,27.7053,28.0538,141378.0
2022-10-07 10:10:00,28.18,28.32,28.09,28.27,62067.0,28.0538,28.1931,27.9642,28.1434,62067.0
2022-10-07 10:20:00,28.31,28.44,28.28,28.39,46119.0,28.1832,28.3126,28.1533,28.2628,46119.0
2022-10-07 10:30:00,28.4,28.43,28.18,28.18,92010.0,28.2728,28.3026,28.0538,28.0538,92010.0
2022-10-07 10:40:00,28.2,28.45,28.2,28.42,60673.0,28.0737,28.3226,28.0737,28.2927,60673.0
2022-10-07 10:50:00,28.42,28.6,28.41,28.59,62550.0,28.2927,28.4719,28.2827,28.4619,62550.0
2022-10-07 11:00:00,28.59,28.62,28.42,28.46,76669.0,28.4619,28.4918,28.2927,28.3325,76669.0
2022-10-07 11:10:00,28.46,28.53,28.29,28.36,52493.0,28.3325,28.4022,28.1633,28.233,52493.0
2022-10-07 11:20:00,28.35,28.44,28.26,28.4,61303.0,28.223,28.3126,28.1334,28.2728,61303.0
2022-10-07 11:30:00,28.4,28.45,28.33,28.45,78122.0,28.2728,28.3226,28.2031,28.3226,78122.0
2022-10-07 11:40:00,28.44,28.45,28.29,28.3,52511.0,28.3126,28.3226,28.1633,28.1732,52511.0
2022-10-07 11:50:00,28.3,28.46,28.29,28.45,40968.0,28.1732,28.3325,28.1633,28.3226,40968.0
2022-10-07 12:00:00,28.45,28.49,28.4,28.42,28514.0,28.3226,28.3624,28.2728,28.2927,28514.0
2022-10-07 12:10:00,28.41,28.44,28.32,28.41,52350.0,28.2827,28.3126,28.1931,28.2827,52350.0
2022-10-07 12:20:00,28.41,28.42,28.28,28.31,28602.0,28.2827,28.2927,28.1533,28.1832,28602.0
2022-10-07 12:30:00,28.31,28.32,28.24,28.32,41091.0,28.1832,28.1931,28.1135,28.1931,41091.0
2022-10-07 12:40:00,28.32,28.43,28.31,28.4,43117.0,28.1931,28.3026,28.1832,28.2728,43117.0
2022-10-07 12:50:00,28.39,28.52,28.39,28.52,26370.0,28.2628,28.3922,28.2628,28.3922,26370.0
2022-10-07 13:00:00,28.52,28.54,28.46,28.51,25758.0,28.3922,28.4122,28.3325,28.3823,25758.0
2022-10-07 13:10:00,28.51,28.58,28.51,28.54,38415.0,28.3823,28.452,28.3823,28.4122,38415.0
2022-10-07 13:20:00,28.53,28.53,28.46,28.49,29073.0,28.4022,28.4022,28.3325,28.3624,29073.0
2022-10-07 13:30:00,28.48,28.48,28.42,28.44,33070.0,28.3524,28.3524,28.2927,28.3126,33070.0
2022-10-07 13:40:00,28.44,28.56,28.43,28.52,40113.0,28.3126,28.4321,28.3026,28.3922,40113.0
2022-10-07 13:50:00,28.52,28.59,28.5,28.51,33925.0,28.3922,28.4619,28.3723,28.3823,33925.0
2022-10-07 14:00:00,28.5,28.51,28.44,28.45,27238.0,28.3723,28.3823,28.3126,28.3226,27238.0
2022-10-07 14:10:00,28.44,28.45,28.39,28.41,27371.0,28.3126,28.3226,28.2628,28.2827,27371.0
2022-10-07 14:20:00,28.42,28.43,28.35,28.36,22825.0,28.2927,28.3026,28.223,28.233,22825.0
2022-10-07 14:30:00,28.36,28.43,28.32,28.41,39472.0,28.233,28.3026,28.1931,28.2827,39472.0
2022-10-07 14:40:00,28.41,28.46,28.4,28.41,31290.0,28.2827,28.3325,28.2728,28.2827,31290.0
2022-10-07 14:50:00,28.42,28.47,28.4,28.46,34063.0,28.2927,28.3425,28.2728,28.3325,34063.0
2022-10-07 15:00:00,28.46,28.52,28.46,28.5,35749.0,28.3325,28.3922,28.3325,28.3723,35749.0
2022-10-07 15:10:00,28.5,28.55,28.43,28.44,46509.0,28.3723,28.4221,28.3026,28.3126,46509.0
2022-10-07 15:20:00,28.45,28.47,28.32,28.33,55224.0,28.3226,28.3425,28.1931,28.2031,55224.0
2022-10-07 15:30:00,28.33,28.38,28.29,28.36,82757.0,28.2031,28.2529,28.1633,28.233,82757.0
2022-10-07 15:40:00,28.36,28.36,28.24,28.26,123297.0,28.233,28.233,28.1135,28.1334,123297.0
2022-10-07 15:50:00,28.26,28.37,28.22,28.33,403461.0,28.1334,28.2429,28.0936,28.2031,403461.0
2022-10-10 09:30:00,27.08,27.2,26.29,26.38,417737.0,26.9587,27.0782,26.1722,26.2618,417737.0
2022-10-10 09:40:00,26.37,26.88,26.17,26.83,278306.0,26.2519,26.7596,26.0528,26.7098,278306.0
2022-10-10 09:50:00,26.84,26.89,26.26,26.29,250391.0,26.7198,26.7695,26.1424,26.1722,250391.0
2022-10-10 10:00:00,26.3,26.52,26.23,26.35,176336.0,26.1822,26.4012,26.1125,26.232,176336.0
2022-10-10 10:10:00,26.35,26.45,26.23,26.26,156868.0,26.232,26.3315,26.1125,26.1424,156868.0
2022-10-10 10:20:00,26.27,26.51,26.26,26.45,83931.0,26.1523,26.3912,26.1424,26.3315,83931.0
2022-10-10 10:30:00,26.45,26.47,26.3,26.3,133525.0,26.3315,26.3514,26.1822,26.1822,133525.0
2022-10-10 10:40:00,26.29,26.4,26.24,26.26,166294.0,26.1722,26.2817,26.1225,26.1424,166294.0
2022-10-10 10:50:00,26.25,26.26,26.07,26.07,171637.0,26.1324,26.1424,25.9532,25.9532,171637.0
2022-10-10 11:00:00,26.06,26.08,26.0,26.07,139268.0,25.9433,25.9632,25.8835,25.9532,139268.0
2022-10-10 11:10:00,26.07,26.31,26.06,26.3,120447.0,25.9532,26.1921,25.9433,26.1822,120447.0
2022-10-10 11:20:00,26.3,26.49,26.28,26.49,66302.0,26.1822,26.3713,26.1623,26.3713,66302.0
2022-10-10 11:30:00,26.49,26.51,26.35,26.41,73177.0,26.3713,26.3912,26.232,26.2917,73177.0
2022-10-10 11:40:00,26.4,26.54,26.35,26.53,50187.0,26.2817,26.4211,26.232,26.4112,50187.0
2022-10-10 11:50:00,26.53,26.59,26.46,26.51,28266.0,26.4112,26.4709,26.3415,26.3912,28266.0
2022-10-10 12:00:00,26.51,26.52,26.4,26.43,23541.0,26.3912,26.4012,26.2817,26.3116,23541.0
2022-10-10 12:10:00,26.42,26.48,26.42,26.44,32125.0,26.3016,26.3614,26.3016,26.3216,32125.0
2022-10-10 12:20:00,26.45,26.45,26.29,26.32,48353.0,26.3315,26.3315,26.1722,26.2021,48353.0
2022-10-10 12:30:00,26.32,26.4,26.31,26.4,40475.0,26.2021,26.2817,26.1921,26.2817,40475.0
2022-10-10 12:40:00,26.41,26.49,26.4,26.45,26786.0,26.2917,26.3713,26.2817,26.3315,26786.0
2022-10-10 12:50:00,26.46,26.5,26.41,26.46,31348.0,26.3415,26.3813,26.2917,26.3415,31348.0
2022-10-10 13:00:00,26.46,26.47,26.33,26.38,28220.0,26.3415,26.3514,26.2121,26.2618,28220.0
2022-10-10 13:10:00,26.37,26.43,26.35,26.41,29358.0,26.2519,26.3116,26.232,26.2917,29358.0
2022-10-10 13:20:00,26.42,26.45,26.39,26.41,17765.0,26.3016,26.3315,26.2718,26.2917,17765.0
2022-10-10 13:30:00,26.41,26.48,26.4,26.47,19246.0,26.2917,26.3614,26.2817,26.3514,19246.0
2022-10-10 13:40:00,26.48,26.62,26.44,26.58,29097.0,26.3614,26.5008,26.3216,26.4609,29097.0
2022-10-10 13:50:00,26.59,26.63,26.54,26.55,50051.0,26.4709,26.5107,26.4211,26.4311,50051.0
2022-10-10 14:00:00,26.56,26.57,26.49,26.51,21276.0,26.441,26.451,26.3713,26.3912,21276.0
2022-10-10 14:10:00,26.51,26.54,26.49,26.5,15791.0,26.3912,26.4211,26.3713,26.3813,15791.0
2022-10-10 14:20:00,26.5,26.57,26.48,26.52,29116.0,26.3813,26.451,26.3614,26.4012,29116.0
2022-10-10 14:30:00,26.51,26.62,26.5,26.61,25549.0,26.3912,26.5008,26.3813,26.4908,25549.0
2022-10-10 14:40:00,26.61,26.63,26.54,26.62,25847.0,26.4908,26.5107,26.4211,26.5008,25847.0
2022-10-10 14:50:00,26.61,26.68,26.56,26.62,48445.0,26.4908,26.5605,26.441,26.5008,48445.0
2022-10-10 15:00:00,26.61,26.68,26.61,26.64,30689.0,26.4908,26.5605,26.4908,26.5207,30689.0
2022-10-10 15:10:00,26.64,26.72,26.61,26.72,41988.0,26.5207,26.6003,26.4908,26.6003,41988.0
2022-10-10 15:20:00,26.72,26.74,26.63,26.67,106871.0,26.6003,26.6202,26.5107,26.5505,106871.0
2022-10-10 15:30:00,26.67,26.67,26.57,26.62,89699.0,26.5505,26.5505,26.451,26.5008,89699.0
2022-10-10 15:40:00,26.62,26.69,26.55,26.68,95716.0,26.5008,26.5704,26.4311,26.5605,95716.0
2022-10-10 15:50:00,26.67,26.7,26.57,26.61,461250.0,26.5505,26.5804,26.451,26.4908,461250.0
2022-10-11 09:30:00,25.68,25.79,24.23,24.31,684756.0,25.565,25.6745,24.1215,24.2011,684756.0
2022-10-11 09:40:00,24.31,24.32,23.8,23.9,603263.0,24.2011,24.2111,23.6934,23.7929,603263.0
2022-10-11 09:50:00,23.88,24.07,22.75,22.81,957233.0,23.773,23.9622,22.6481,22.7078,957233.0
2022-10-11 10:00:00,22.82,23.16,22.64,22.82,563524.0,22.7178,23.0563,22.5386,22.7178,563524.0
2022-10-11 10:10:00,22.82,23.69,22.8,23.64,646766.0,22.7178,23.5839,22.6979,23.5341,646766.0
2022-10-11 10:20:00,23.63,23.91,23.51,23.88,328987.0,23.5241,23.8029,23.4047,23.773,328987.0
2022-10-11 10:30:00,23.87,24.01,23.77,23.92,462555.0,23.7631,23.9024,23.6635,23.8128,462555.0
2022-10-11 10:40:00,23.93,24.25,23.93,24.16,354084.0,23.8228,24.1414,23.8228,24.0518,354084.0
2022-10-11 10:50:00,24.16,24.26,24.03,24.13,193596.0,24.0518,24.1513,23.9224,24.0219,193596.0
2022-10-11 11:00:00,24.13,24.47,24.13,24.47,213197.0,24.0219,24.3604,24.0219,24.3604,213197.0
2022-10-11 11:10:00,24.47,24.62,24.4,24.54,154430.0,24.3604,24.5097,24.2907,24.4301,154430.0
2022-10-11 11:20:00,24.54,24.55,24.44,24.54,170355.0,24.4301,24.44,24.3305,24.4301,170355.0
2022-10-11 11:30:00,24.54,24.69,24.54,24.65,334814.0,24.4301,24.5794,24.4301,24.5396,334814.0
2022-10-11 11:40:00,24.65,24.76,24.63,24.71,202068.0,24.5396,24.6491,24.5197,24.5993,202068.0
2022-10-11 11:50:00,24.71,24.72,24.56,24.61,296970.0,24.5993,24.6093,24.45,24.4998,296970.0
2022-10-11 12:00:00,24.61,24.61,24.06,24.29,391218.0,24.4998,24.4998,23.9522,24.1812,391218.0
2022-10-11 12:10:00,24.29,24.42,24.12,24.41,205024.0,24.1812,24.3106,24.012,24.3007,205024.0
2022-10-11 12:20:00,24.42,24.43,24.1,24.1,86424.0,24.3106,24.3206,23.992,23.992,86424.0
2022-10-11 12:30:00,24.09,24.2,24.08,24.17,97515.0,23.9821,24.0916,23.9721,24.0617,97515.0
2022-10-11 12:40:00,24.17,24.31,24.09,24.09,127180.0,24.0617,24.2011,23.9821,23.9821,127180.0
2022-10-11 12:50:00,24.09,24.11,23.86,23.86,151340.0,23.9821,24.002,23.7531,23.7531,151340.0
2022-10-11 13:00:00,23.87,23.95,23.65,23.73,124240.0,23.7631,23.8427,23.5441,23.6237,124240.0
2022-10-11 13:10:00,23.73,23.75,23.59,23.6,187802.0,23.6237,23.6436,23.4843,23.4943,187802.0
2022-10-11 13:20:00,23.59,23.68,23.51,23.53,161266.0,23.4843,23.5739,23.4047,23.4246,161266.0
2022-10-11 13:30:00,23.53,23.55,23.35,23.46,182168.0,23.4246,23.4445,23.2454,23.3549,182168.0
2022-10-11 13:40:00,23.46,23.53,23.38,23.44,183609.0,23.3549,23.4246,23.2753,23.335,183609.0
2022-10-11 13:50:00,23.43,23.46,23.34,23.39,109117.0,23.325,23.3549,23.2354,23.2852,109117.0
2022-10-11 14:00:00,23.4,23.6,23.39,23.55,131310.0,23.2952,23.4943,23.2852,23.4445,131310.0
2022-10-11 14:10:00,23.55,23.57,23.45,23.52,125430.0,23.4445,23.4644,23.345,23.4146,125430.0
2022-10-11 14:20:00,23.52,23.76,23.47,23.72,237407.0,23.4146,23.6536,23.3649,23.6137,237407.0
2022-10-11 14:30:00,23.73,23.76,23.59,23.71,117563.0,23.6237,23.6536,23.4843,23.6038,117563.0
2022-10-11 14:40:00,23.71,23.72,23.4,23.46,113659.0,23.6038,23.6137,23.2952,23.3549,113659.0
2022-10-11 14:50:00,23.46,23.47,23.29,23.3,143323.0,23.3549,23.3649,23.1857,23.1956,143323.0
2022-10-11 15:00:00,23.3,23.43,23.3,23.35,121640.0,23.1956,23.325,23.1956,23.2454,121640.0
2022-10-11 15:10:00,23.35,23.46,23.33,23.44,149077.0,23.2454,23.3549,23.2255,23.335,149077.0
2022-10-11 15:20:00,23.43,23.56,23.41,23.54,152585.0,23.325,23.4545,23.3051,23.4345,152585.0
2022-10-11 15:30:00,23.54,23.67,23.52,23.64,189453.0,23.4345,23.564,23.4146,23.5341,189453.0
2022-10-11 15:40:00,23.64,23.69,23.56,23.65,270103.0,23.5341,23.5839,23.4545,23.5441,270103.0
2022-10-11 15:50:00,23.65,23.68,23.5,23.63,710524.0,23.5441,23.5739,23.3947,23.5241,710524.0
2022-10-12 09:30:00,23.98,24.16,23.52,24.09,292799.0,23.8726,24.0518,23.4146,23.9821,292799.0
2022-10-12 09:40:00,24.07,24.28,23.68,23.82,259741.0,23.9622,24.1712,23.5739,23.7133,259741.0
2022-10-12 09:50:00,23.8,23.88,23.5,23.59,87258.0,23.6934,23.773,23.3947,23.4843,87258.0
2022-10-12 10:00:00,23.58,23.85,23.56,23.7,83191.0,23.4744,23.7432,23.4545,23.5938,83191.0
2022-10-12 10:10:00,23.7,23.76,23.61,23.66,34677.0,23.5938,23.6536,23.5042,23.554,34677.0
2022-10-12 10:20:00,23.61,23.82,23.56,23.72,33823.0,23.5042,23.7133,23.4545,23.6137,33823.0
2022-10-12 10:30:00,23.71,23.89,23.68,23.79,26774.0,23.6038,23.783,23.5739,23.6834,26774.0
2022-10-12 10:40:00,23.78,23.81,23.65,23.77,56196.0,23.6735,23.7033,23.5441,23.6635,56196.0
2022-10-12 10:50:00,23.77,23.83,23.72,23.73,34888.0,23.6635,23.7233,23.6137,23.6237,34888.0
2022-10-12 11:00:00,23.72,23.76,23.61,23.61,33207.0,23.6137,23.6536,23.5042,23.5042,33207.0
2022-10-12 11:10:00,23.61,23.75,23.6,23.75,38301.0,23.5042,23.6436,23.4943,23.6436,38301.0
2022-10-12 11:20:00,23.74,23.8,23.67,23.72,31231.0,23.6337,23.6934,23.564,23.6137,31231.0
2022-10-12 11:30:00,23.73,23.76,23.62,23.69,46024.0,23.6237,23.6536,23.5142,23.5839,46024.0
2022-10-12 11:40:00,23.7,23.78,23.69,23.75,36283.0,23.5938,23.6735,23.5839,23.6436,36283.0
2022-10-12 11:50:00,23.76,23.81,23.72,23.79,30915.0,23.6536,23.7033,23.6137,23.6834,30915.0
2022-10-12 12:00:00,23.78,23.78,23.65,23.66,34980.0,23.6735,23.6735,23.5441,23.554,34980.0
2022-10-12 12:10:00,23.66,23.68,23.61,23.66,26977.0,23.554,23.5739,23.5042,23.554,26977.0
2022-10-12 12:20:00,23.66,23.69,23.61,23.69,29302.0,23.554,23.5839,23.5042,23.5839,29302.0
2022-10-12 12:30:00,23.69,23.69,23.6,23.61,6825.0,23.5839,23.5839,23.4943,23.5042,6825.0
2022-10-12 12:40:00,23.61,23.66,23.58,23.65,38175.0,23.5042,23.554,23.4744,23.5441,38175.0
2022-10-12 12:50:00,23.66,23.78,23.65,23.77,27413.0,23.554,23.6735,23.5441,23.6635,27413.0
2022-10-12 13:00:00,23.77,23.81,23.71,23.76,28648.0,23.6635,23.7033,23.6038,23.6536,28648.0
2022-10-12 13:10:00,23.76,23.79,23.7,23.71,21197.0,23.6536,23.6834,23.5938,23.6038,21197.0
2022-10-12 13:20:00,23.71,23.76,23.7,23.71,23343.0,23.6038,23.6536,23.5938,23.6038,23343.0
2022-10-12 13:30:00,23.71,23.71,23.63,23.7,25569.0,23.6038,23.6038,23.5241,23.5938,25569.0
2022-10-12 13:40:00,23.7,23.75,23.64,23.75,31808.0,23.5938,23.6436,23.5341,23.6436,31808.0
2022-10-12 13:50:00,23.75,23.88,23.75,23.88,52756.0,23.6436,23.773,23.6436,23.773,52756.0
2022-10-12 14:00:00,23.88,23.98,23.82,23.95,62085.0,23.773,23.8726,23.7133,23.8427,62085.0
2022-10-12 14:10:00,23.96,24.07,23.93,24.02,62569.0,23.8527,23.9622,23.8228,23.9124,62569.0
2022-10-12 14:20:00,24.02,24.07,23.98,24.05,34678.0,23.9124,23.9622,23.8726,23.9423,34678.0
2022-10-12 14:30:00,24.05,24.07,24.01,24.07,31873.0,23.9423,23.9622,23.9024,23.9622,31873.0
2022-10-12 14:40:00,24.07,24.08,24.0,24.01,25066.0,23.9622,23.9721,23.8925,23.9024,25066.0
2022-10-12 14:50:00,24.01,24.05,23.95,23.96,62383.0,23.9024,23.9423,23.8427,23.8527,62383.0
2022-10-12 15:00:00,23.96,23.96,23.86,23.91,25785.0,23.8527,23.8527,23.7531,23.8029,25785.0
2022-10-12 15:10:00,23.91,23.93,23.88,23.9,43452.0,23.8029,23.8228,23.773,23.7929,43452.0
2022-10-12 15:20:00,23.9,23.95,23.85,23.87,31220.0,23.7929,23.8427,23.7432,23.7631,31220.0
2022-10-12 15:30:00,23.87,23.94,23.85,23.89,57452.0,23.7631,23.8328,23.7432,23.783,57452.0
2022-10-12 15:40:00,23.89,23.92,23.87,23.88,67831.0,23.783,23.8128,23.7631,23.773,67831.0
2022-10-12 15:50:00,23.88,23.9,23.85,23.86,275815.0,23.773,23.7929,23.7432,23.7531,275815.0
2022-10-13 09:30:00,23.29,23.38,22.8,23.05,357795.0,23.1857,23.2753,22.6979,22.9467,357795.0
2022-10-13 09:40:00,23.05,23.46,23.0,23.42,231758.0,22.9467,23.3549,22.897,23.3151,231758.0
2022-10-13 09:50:00,23.42,23.51,23.18,23.27,206543.0,23.3151,23.4047,23.0762,23.1658,206543.0
2022-10-13 10:00:00,23.28,23.68,23.18,23.64,123844.0,23.1757,23.5739,23.0762,23.5341,123844.0
2022-10-13 10:10:00,23.65,23.66,23.54,23.54,114383.0,23.5441,23.554,23.4345,23.4345,114383.0
2022-10-13 10:20:00,23.54,23.6,23.4,23.46,127458.0,23.4345,23.4943,23.2952,23.3549,127458.0
2022-10-13 10:30:00,23.45,23.85,23.39,23.77,362938.0,23.345,23.7432,23.2852,23.6635,362938.0
2022-10-13 10:40:00,23.76,23.94,23.67,23.94,92257.0,23.6536,23.8328,23.564,23.8328,92257.0
2022-10-13 10:50:00,23.95,24.08,23.89,24.04,138898.0,23.8427,23.9721,23.783,23.9323,138898.0
2022-10-13 11:00:00,24.05,24.19,23.91,24.18,87023.0,23.9423,24.0816,23.8029,24.0717,87023.0
2022-10-13 11:10:00,24.18,24.39,24.11,24.36,77706.0,24.0717,24.2807,24.002,24.2509,77706.0
2022-10-13 11:20:00,24.36,24.55,24.19,24.33,177913.0,24.2509,24.44,24.0816,24.221,177913.0
2022-10-13 11:30:00,24.35,24.66,24.27,24.64,90068.0,24.2409,24.5495,24.1613,24.5296,90068.0
2022-10-13 11:40:00,24.66,24.77,24.6,24.65,184044.0,24.5495,24.659,24.4898,24.5396,184044.0
2022-10-13 11:50:00,24.64,24.68,24.57,24.57,105064.0,24.5296,24.5694,24.4599,24.4599,105064.0
2022-10-13 12:00:00,24.57,24.58,24.42,24.42,45792.0,24.4599,24.4699,24.3106,24.3106,45792.0
2022-10-13 12:10:00,24.41,24.42,24.13,24.13,60176.0,24.3007,24.3106,24.0219,24.0219,60176.0
2022-10-13 12:20:00,24.12,24.21,24.08,24.09,25213.0,24.012,24.1015,23.9721,23.9821,25213.0
2022-10-13 12:30:00,24.07,24.15,24.03,24.1,53249.0,23.9622,24.0418,23.9224,23.992,53249.0
2022-10-13 12:40:00,24.1,24.27,24.09,24.25,22065.0,23.992,24.1613,23.9821,24.1414,22065.0
2022-10-13 12:50:00,24.25,24.32,24.23,24.27,29215.0,24.1414,24.2111,24.1215,24.1613,29215.0
2022-10-13 13:00:00,24.27,24.39,24.26,24.28,48378.0,24.1613,24.2807,24.1513,24.1712,48378.0
2022-10-13 13:10:00,24.28,24.43,24.28,24.42,28264.0,24.1712,24.3206,24.1712,24.3106,28264.0
2022-10-13 13:20:00,24.41,24.58,24.41,24.54,31405.0,24.3007,24.4699,24.3007,24.4301,31405.0
2022-10-13 13:30:00,24.54,24.62,24.53,24.61,119984.0,24.4301,24.5097,24.4201,24.4998,119984.0
2022-10-13 13:40:00,24.61,24.62,24.45,24.49,25309.0,24.4998,24.5097,24.3405,24.3803,25309.0
2022-10-13 13:50:00,24.51,24.53,24.45,24.46,25787.0,24.4002,24.4201,24.3405,24.3504,25787.0
2022-10-13 14:00:00,24.46,24.46,24.39,24.42,32640.0,24.3504,24.3504,24.2807,24.3106,32640.0
2022-10-13 14:10:00,24.41,24.48,24.35,24.45,42303.0,24.3007,24.3703,24.2409,24.3405,42303.0
2022-10-13 14:20:00,24.45,24.46,24.29,24.31,27550.0,24.3405,24.3504,24.1812,24.2011,27550.0
2022-10-13 14:30:00,24.32,24.4,24.3,24.39,40942.0,24.2111,24.2907,24.1911,24.2807,40942.0
2022-10-13 14:40:00,24.39,24.43,24.35,24.42,51838.0,24.2807,24.3206,24.2409,24.3106,51838.0
2022-10-13 14:50:00,24.42,24.46,24.39,24.4,40514.0,24.3106,24.3504,24.2807,24.2907,40514.0
2022-10-13 15:00:00,24.42,24.47,24.35,24.44,47659.0,24.3106,24.3604,24.2409,24.3305,47659.0
2022-10-13 15:10:00,24.45,24.51,24.41,24.48,54590.0,24.3405,24.4002,24.3007,24.3703,54590.0
2022-10-13 15:20:00,24.47,24.52,24.43,24.45,60724.0,24.3604,24.4102,24.3206,24.3405,60724.0
2022-10-13 15:30:00,24.45,24.51,24.41,24.43,63827.0,24.3405,24.4002,24.3007,24.3206,63827.0
2022-10-13 15:40:00,24.43,24.45,24.38,24.4,118857.0,24.3206,24.3405,24.2708,24.2907,118857.0
2022-10-13 15:50:00,24.41,24.45,24.3,24.32,296625.0,24.3007,24.3405,24.1911,24.2111,296625.0
2022-10-14 09:30:00,24.98,25.21,24.52,24.96,260945.0,24.8681,25.0971,24.4102,24.8482,260945.0
2022-10-14 09:40:00,24.97,25.0,24.68,24.69,75749.0,24.8581,24.888,24.5694,24.5794,75749.0
2022-10-14 09:50:00,24.68,24.73,24.38,24.38,75690.0,24.5694,24.6192,24.2708,24.2708,75690.0
2022-10-14 10:00:00,24.38,24.5,24.14,24.27,87021.0,24.2708,24.3902,24.0319,24.1613,87021.0
2022-10-14 10:10:00,24.27,24.33,24.17,24.22,59130.0,24.1613,24.221,24.0617,24.1115,59130.0
2022-10-14 10:20:00,24.21,24.22,23.86,24.04,113894.0,24.1015,24.1115,23.7531,23.9323,113894.0
2022-10-14 10:30:00,24.07,24.17,23.99,24.16,60179.0,23.9622,24.0617,23.8825,24.0518,60179.0
2022-10-14 10:40:00,24.19,24.21,23.98,24.05,43204.0,24.0816,24.1015,23.8726,23.9423,43204.0
2022-10-14 10:50:00,24.05,24.16,24.03,24.12,26861.0,23.9423,24.0518,23.9224,24.012,26861.0
2022-10-14 11:00:00,24.13,24.2,24.05,24.07,32342.0,24.0219,24.0916,23.9423,23.9622,32342.0
2022-10-14 11:10:00,24.08,24.08,23.96,24.0,29442.0,23.9721,23.9721,23.8527,23.8925,29442.0
2022-10-14 11:20:00,24.01,24.12,24.0,24.12,28781.0,23.9024,24.012,23.8925,24.012,28781.0
2022-10-14 11:30:00,24.11,24.11,24.0,24.04,22649.0,24.002,24.002,23.8925,23.9323,22649.0
2022-10-14 11:40:00,24.07,24.1,23.98,23.99,22692.0,23.9622,23.992,23.8726,23.8825,22692.0
2022-10-14 11:50:00,23.99,24.04,23.93,23.95,19924.0,23.8825,23.9323,23.8228,23.8427,19924.0
2022-10-14 12:00:00,23.95,24.02,23.92,23.99,28389.0,23.8427,23.9124,23.8128,23.8825,28389.0
2022-10-14 12:10:00,23.98,24.04,23.87,23.89,139814.0,23.8726,23.9323,23.7631,23.783,139814.0
2022-10-14 12:20:00,23.89,24.05,23.84,24.03,34108.0,23.783,23.9423,23.7332,23.9224,34108.0
2022-10-14 12:30:00,24.03,24.18,24.03,24.18,36775.0,23.9224,24.0717,23.9224,24.0717,36775.0
2022-10-14 12:40:00,24.18,24.24,24.08,24.08,24174.0,24.0717,24.1314,23.9721,23.9721,24174.0
2022-10-14 12:50:00,24.07,24.08,24.02,24.02,14574.0,23.9622,23.9721,23.9124,23.9124,14574.0
2022-10-14 13:00:00,24.02,24.08,23.97,23.97,24755.0,23.9124,23.9721,23.8626,23.8626,24755.0
2022-10-14 13:10:00,23.97,24.06,23.97,24.05,26403.0,23.8626,23.9522,23.8626,23.9423,26403.0
2022-10-14 13:20:00,24.05,24.06,23.98,24.04,15159.0,23.9423,23.9522,23.8726,23.9323,15159.0
2022-10-14 13:30:00,24.05,24.11,24.04,24.1,17828.0,23.9423,24.002,23.9323,23.992,17828.0
2022-10-14 13:40:00,24.11,24.11,24.06,24.08,20187.0,24.002,24.002,23.9522,23.9721,20187.0
2022-10-14 13:50:00,24.07,24.07,24.04,24.06,17314.0,23.9622,23.9622,23.9323,23.9522,17314.0
2022-10-14 14:00:00,24.06,24.06,23.99,24.03,23875.0,23.9522,23.9522,23.8825,23.9224,23875.0
2022-10-14 14:10:00,24.02,24.02,23.92,23.92,20512.0,23.9124,23.9124,23.8128,23.8128,20512.0
2022-10-14 14:20:00,23.91,23.97,23.91,23.96,28433.0,23.8029,23.8626,23.8029,23.8527,28433.0
2022-10-14 14:30:00,23.96,23.99,23.92,23.95,28611.0,23.8527,23.8825,23.8128,23.8427,28611.0
2022-10-14 14:40:00,23.94,23.98,23.91,23.96,24339.0,23.8328,23.8726,23.8029,23.8527,24339.0
2022-10-14 14:50:00,23.95,23.96,23.91,23.94,19808.0,23.8427,23.8527,23.8029,23.8328,19808.0
2022-10-14 15:00:00,23.95,23.99,23.93,23.95,43909.0,23.8427,23.8825,23.8228,23.8427,43909.0
2022-10-14 15:10:00,23.94,23.98,23.93,23.95,24522.0,23.8328,23.8726,23.8228,23.8427,24522.0
2022-10-14 15:20:00,23.95,23.95,23.84,23.89,40793.0,23.8427,23.8427,23.7332,23.783,40793.0
2022-10-14 15:30:00,23.88,23.92,23.82,23.85,84740.0,23.773,23.8128,23.7133,23.7432,84740.0
2022-10-14 15:40:00,23.86,23.89,23.78,23.81,135094.0,23.7531,23.783,23.6735,23.7033,135094.0
2022-10-14 15:50:00,23.81,23.82,23.67,23.67,384472.0,23.7033,23.7133,23.564,23.564,384472.0
2022-10-17 09:30:00,24.86,25.2,24.65,24.9,625672.0,24.7486,25.0871,24.5396,24.7885,625672.0
2022-10-17 09:40:00,24.9,24.98,24.43,24.48,261832.0,24.7885,24.8681,24.3206,24.3703,261832.0
2022-10-17 09:50:00,24.49,24.65,24.39,24.65,209579.0,24.3803,24.5396,24.2807,24.5396,209579.0
2022-10-17 10:00:00,24.65,25.0,24.58,24.95,225095.0,24.5396,24.888,24.4699,24.8382,225095.0
2022-10-17 10:10:00,24.95,24.95,24.54,24.58,144667.0,24.8382,24.8382,24.4301,24.4699,144667.0
2022-10-17 10:20:00,24.58,24.72,24.45,24.72,66514.0,24.4699,24.6093,24.3405,24.6093,66514.0
2022-10-17 10:30:00,24.72,24.78,24.57,24.78,104383.0,24.6093,24.669,24.4599,24.669,104383.0
2022-10-17 10:40:00,24.79,24.8,24.64,24.73,92047.0,24.679,24.6889,24.5296,24.6192,92047.0
2022-10-17 10:50:00,24.74,24.76,24.59,24.63,70710.0,24.6292,24.6491,24.4798,24.5197,70710.0
2022-10-17 11:00:00,24.64,24.67,24.48,24.48,78073.0,24.5296,24.5595,24.3703,24.3703,78073.0
2022-10-17 11:10:00,24.49,24.62,24.47,24.51,50639.0,24.3803,24.5097,24.3604,24.4002,50639.0
2022-10-17 11:20:00,24.51,24.6,24.5,24.6,46386.0,24.4002,24.4898,24.3902,24.4898,46386.0
2022-10-17 11:30:00,24.6,24.67,24.53,24.63,38334.0,24.4898,24.5595,24.4201,24.5197,38334.0
2022-10-17 11:40:00,24.63,24.69,24.55,24.69,56409.0,24.5197,24.5794,24.44,24.5794,56409.0
2022-10-17 11:50:00,24.69,24.72,24.63,24.69,43177.0,24.5794,24.6093,24.5197,24.5794,43177.0
2022-10-17 12:00:00,24.7,24.81,24.69,24.78,49722.0,24.5894,24.6989,24.5794,24.669,49722.0
2022-10-17 12:10:00,24.81,24.83,24.46,24.46,130445.0,24.6989,24.7188,24.3504,24.3504,130445.0
2022-10-17 12:20:00,24.46,24.54,24.43,24.44,106912.0,24.3504,24.4301,24.3206,24.3305,106912.0
2022-10-17 12:30:00,24.44,24.47,24.33,24.35,100187.0,24.3305,24.3604,24.221,24.2409,100187.0
2022-10-17 12:40:00,24.35,24.35,24.23,24.26,113212.0,24.2409,24.2409,24.1215,24.1513,113212.0
2022-10-17 12:50:00,24.26,24.36,24.19,24.33,96378.0,24.1513,24.2509,24.0816,24.221,96378.0
2022-10-17 13:00:00,24.31,24.33,24.22,24.23,56056.0,24.2011,24.221,24.1115,24.1215,56056.0
2022-10-17 13:10:00,24.23,24.29,24.22,24.25,61375.0,24.1215,24.1812,24.1115,24.1414,61375.0
2022-10-17 13:20:00,24.24,24.33,24.22,24.27,86960.0,24.1314,24.221,24.1115,24.1613,86960.0
2022-10-17 13:30:00,24.28,24.29,24.24,24.29,57412.0,24.1712,24.1812,24.1314,24.1812,57412.0
2022-10-17 13:40:00,24.29,24.3,24.21,24.23,53679.0,24.1812,24.1911,24.1015,24.1215,53679.0
2022-10-17 13:50:00,24.23,24.25,24.2,24.21,48952.0,24.1215,24.1414,24.0916,24.1015,48952.0
2022-10-17 14:00:00,24.2,24.26,24.19,24.21,65917.0,24.0916,24.1513,24.0816,24.1015,65917.0
2022-10-17 14:10:00,24.21,24.22,24.17,24.17,73714.0,24.1015,24.1115,24.0617,24.0617,73714.0
2022-10-17 14:20:00,24.18,24.18,24.05,24.1,60409.0,24.0717,24.0717,23.9423,23.992,60409.0
2022-10-17 14:30:00,24.1,24.14,24.06,24.12,66682.0,23.992,24.0319,23.9522,24.012,66682.0
2022-10-17 14:40:00,24.14,24.29,24.12,24.27,68781.0,24.0319,24.1812,24.012,24.1613,68781.0
2022-10-17 14:50:00,24.27,24.29,24.21,24.26,65088.0,24.1613,24.1812,24.1015,24.1513,65088.0
2022-10-17 15:00:00,24.26,24.29,24.21,24.26,80081.0,24.1513,24.1812,24.1015,24.1513,80081.0
2022-10-17 15:10:00,24.26,24.34,24.25,24.33,77673.0,24.1513,24.231,24.1414,24.221,77673.0
2022-10-17 15:20:00,24.33,24.39,24.3,24.36,85930.0,24.221,24.2807,24.1911,24.2509,85930.0
2022-10-17 15:30:00,24.35,24.43,24.35,24.39,107730.0,24.2409,24.3206,24.2409,24.2807,107730.0
2022-10-17 15:40:00,24.39,24.43,24.33,24.33,137761.0,24.2807,24.3206,24.221,24.221,137761.0
2022-10-17 15:50:00,24.34,24.36,24.2,24.24,440949.0,24.231,24.2509,24.0916,24.1314,440949.0
2022-10-18 09:30:00,25.15,25.29,24.75,24.79,342558.0,25.0373,25.1767,24.6391,24.679,342558.0
2022-10-18 09:40:00,24.82,24.94,24.78,24.91,88232.0,24.7088,24.8283,24.669,24.7984,88232.0
2022-10-18 09:50:00,24.92,24.99,24.78,24.86,76950.0,24.8084,24.8781,24.669,24.7486,76950.0
2022-10-18 10:00:00,24.87,24.89,24.76,24.8,95222.0,24.7586,24.7785,24.6491,24.6889,95222.0
2022-10-18 10:10:00,24.81,24.85,24.75,24.83,78478.0,24.6989,24.7387,24.6391,24.7188,78478.0
2022-10-18 10:20:00,24.84,25.05,24.81,24.86,377306.0,24.7287,24.9378,24.6989,24.7486,377306.0
2022-10-18 10:30:00,24.85,24.87,24.56,24.59,123786.0,24.7387,24.7586,24.45,24.4798,123786.0
2022-10-18 10:40:00,24.59,24.85,24.48,24.81,116976.0,24.4798,24.7387,24.3703,24.6989,116976.0
2022-10-18 10:50:00,24.82,24.89,24.68,24.69,97886.0,24.7088,24.7785,24.5694,24.5794,97886.0
2022-10-18 11:00:00,24.68,24.73,24.6,24.69,73905.0,24.5694,24.6192,24.4898,24.5794,73905.0
2022-10-18 11:10:00,24.69,24.71,24.59,24.66,61023.0,24.5794,24.5993,24.4798,24.5495,61023.0
2022-10-18 11:20:00,24.66,24.7,24.54,24.55,75324.0,24.5495,24.5894,24.4301,24.44,75324.0
2022-10-18 11:30:00,24.54,24.58,24.45,24.48,44607.0,24.4301,24.4699,24.3405,24.3703,44607.0
2022-10-18 11:40:00,24.48,24.53,24.45,24.5,39966.0,24.3703,24.4201,24.3405,24.3902,39966.0
2022-10-18 11:50:00,24.5,24.51,24.39,24.39,31338.0,24.3902,24.4002,24.2807,24.2807,31338.0
2022-10-18 12:00:00,24.39,24.41,24.29,24.41,89921.0,24.2807,24.3007,24.1812,24.3007,89921.0
2022-10-18 12:10:00,24.42,24.71,24.41,24.69,120815.0,24.3106,24.5993,24.3007,24.5794,120815.0
2022-10-18 12:20:00,24.69,24.7,24.54,24.59,41167.0,24.5794,24.5894,24.4301,24.4798,41167.0
2022-10-18 12:30:00,24.59,24.7,24.57,24.66,25844.0,24.4798,24.5894,24.4599,24.5495,25844.0
2022-10-18 12:40:00,24.67,24.68,24.6,24.65,18135.0,24.5595,24.5694,24.4898,24.5396,18135.0
2022-10-18 12:50:00,24.64,24.68,24.6,24.61,28890.0,24.5296,24.5694,24.4898,24.4998,28890.0
2022-10-18 13:00:00,24.62,24.62,24.54,24.57,28054.0,24.5097,24.5097,24.4301,24.4599,28054.0
2022-10-18 13:10:00,24.58,24.63,24.56,24.62,16847.0,24.4699,24.5197,24.45,24.5097,16847.0
2022-10-18 13:20:00,24.62,24.64,24.56,24.62,18052.0,24.5097,24.5296,24.45,24.5097,18052.0
2022-10-18 13:30:00,24.6,24.65,24.59,24.65,18685.0,24.4898,24.5396,24.4798,24.5396,18685.0
2022-10-18 13:40:00,24.64,24.65,24.58,24.6,23122.0,24.5296,24.5396,24.4699,24.4898,23122.0
2022-10-18 13:50:00,24.6,24.62,24.54,24.61,35861.0,24.4898,24.5097,24.4301,24.4998,35861.0
2022-10-18 14:00:00,24.61,24.62,24.49,24.5,35561.0,24.4998,24.5097,24.3803,24.3902,35561.0
2022-10-18 14:10:00,24.5,24.52,24.46,24.48,16601.0,24.3902,24.4102,24.3504,24.3703,16601.0
2022-10-18 14:20:00,24.48,24.5,24.46,24.48,14010.0,24.3703,24.3902,24.3504,24.3703,14010.0
2022-10-18 14:30:00,24.48,24.48,24.34,24.36,37164.0,24.3703,24.3703,24.231,24.2509,37164.0
2022-10-18 14:40:00,24.36,24.4,24.34,24.36,25166.0,24.2509,24.2907,24.231,24.2509,25166.0
2022-10-18 14:50:00,24.37,24.46,24.34,24.44,30554.0,24.2608,24.3504,24.231,24.3305,30554.0
2022-10-18 15:00:00,24.44,24.51,24.43,24.48,21548.0,24.3305,24.4002,24.3206,24.3703,21548.0
2022-10-18 15:10:00,24.48,24.5,24.42,24.44,31150.0,24.3703,24.3902,24.3106,24.3305,31150.0
2022-10-18 15:20:00,24.44,24.52,24.42,24.48,26771.0,24.3305,24.4102,24.3106,24.3703,26771.0
2022-10-18 15:30:00,24.49,24.53,24.48,24.48,62847.0,24.3803,24.4201,24.3703,24.3703,62847.0
2022-10-18 15:40:00,24.48,24.5,24.43,24.48,82605.0,24.3703,24.3902,24.3206,24.3703,82605.0
2022-10-18 15:50:00,24.49,24.55,24.47,24.53,333350.0,24.3803,24.44,24.3604,24.4201,333350.0
2022-10-19 09:30:00,23.5,24.04,23.34,23.78,158482.0,23.3947,23.9323,23.2354,23.6735,158482.0
2022-10-19 09:40:00,23.8,23.81,23.44,23.52,77398.0,23.6934,23.7033,23.335,23.4146,77398.0
2022-10-19 09:50:00,23.5,23.6,23.31,23.35,85006.0,23.3947,23.4943,23.2056,23.2454,85006.0
2022-10-19 10:00:00,23.34,23.63,23.32,23.6,72581.0,23.2354,23.5241,23.2155,23.4943,72581.0
2022-10-19 10:10:00,23.6,23.87,23.54,23.79,84683.0,23.4943,23.7631,23.4345,23.6834,84683.0
2022-10-19 10:20:00,23.75,23.91,23.74,23.77,102482.0,23.6436,23.8029,23.6337,23.6635,102482.0
2022-10-19 10:30:00,23.77,23.84,23.6,23.71,118904.0,23.6635,23.7332,23.4943,23.6038,118904.0
2022-10-19 10:40:00,23.71,23.71,23.58,23.6,68097.0,23.6038,23.6038,23.4744,23.4943,68097.0
2022-10-19 10:50:00,23.6,23.6,23.37,23.44,136840.0,23.4943,23.4943,23.2653,23.335,136840.0
2022-10-19 11:00:00,23.44,23.56,23.42,23.45,111888.0,23.335,23.4545,23.3151,23.345,111888.0
2022-10-19 11:10:00,23.45,23.53,23.36,23.42,269427.0,23.345,23.4246,23.2554,23.3151,269427.0
2022-10-19 11:20:00,23.42,23.61,23.38,23.6,92683.0,23.3151,23.5042,23.2753,23.4943,92683.0
2022-10-19 11:30:00,23.61,23.62,23.46,23.52,55852.0,23.5042,23.5142,23.3549,23.4146,55852.0
2022-10-19 11:40:00,23.5,23.51,23.34,23.39,60557.0,23.3947,23.4047,23.2354,23.2852,60557.0
2022-10-19 11:50:00,23.39,23.4,23.21,23.21,78736.0,23.2852,23.2952,23.106,23.106,78736.0
2022-10-19 12:00:00,23.21,23.22,22.97,22.99,145556.0,23.106,23.116,22.8671,22.887,145556.0
2022-10-19 12:10:00,22.99,23.02,22.88,22.9,120779.0,22.887,22.9169,22.7775,22.7974,120779.0
2022-10-19 12:20:00,22.9,22.92,22.79,22.79,95323.0,22.7974,22.8173,22.6879,22.6879,95323.0
2022-10-19 12:30:00,22.79,22.84,22.75,22.75,139291.0,22.6879,22.7377,22.6481,22.6481,139291.0
2022-10-19 12:40:00,22.75,22.81,22.7,22.79,70555.0,22.6481,22.7078,22.5983,22.6879,70555.0
2022-10-19 12:50:00,22.8,22.84,22.77,22.78,82467.0,22.6979,22.7377,22.668,22.678,82467.0
2022-10-19 13:00:00,22.77,22.81,22.67,22.67,86612.0,22.668,22.7078,22.5684,22.5684,86612.0
2022-10-19 13:10:00,22.67,22.8,22.6,22.61,88894.0,22.5684,22.6979,22.4988,22.5087,88894.0
2022-10-19 13:20:00,22.61,22.68,22.56,22.59,99329.0,22.5087,22.5784,22.4589,22.4888,99329.0
2022-10-19 13:30:00,22.59,22.64,22.51,22.61,29524.0,22.4888,22.5386,22.4092,22.5087,29524.0
2022-10-19 13:40:00,22.61,22.62,22.51,22.54,49471.0,22.5087,22.5187,22.4092,22.439,49471.0
2022-10-19 13:50:00,22.56,22.63,22.54,22.61,20209.0,22.4589,22.5286,22.439,22.5087,20209.0
2022-10-19 14:00:00,22.6,22.64,22.52,22.58,69545.0,22.4988,22.5386,22.4191,22.4789,69545.0
2022-10-19 14:10:00,22.57,22.67,22.57,22.58,80680.0,22.4689,22.5684,22.4689,22.4789,80680.0
2022-10-19 14:20:00,22.59,22.61,22.54,22.58,38435.0,22.4888,22.5087,22.439,22.4789,38435.0
2022-10-19 14:30:00,22.57,22.57,22.53,22.55,32269.0,22.4689,22.4689,22.4291,22.449,32269.0
2022-10-19 14:40:00,22.56,22.6,22.54,22.54,38389.0,22.4589,22.4988,22.439,22.439,38389.0
2022-10-19 14:50:00,22.54,22.54,22.49,22.53,102058.0,22.439,22.439,22.3893,22.4291,102058.0
2022-10-19 15:00:00,22.53,22.6,22.49,22.55,92086.0,22.4291,22.4988,22.3893,22.449,92086.0
2022-10-19 15:10:00,22.55,22.57,22.49,22.55,81430.0,22.449,22.4689,22.3893,22.449,81430.0
2022-10-19 15:20:00,22.55,22.57,22.45,22.48,114349.0,22.449,22.4689,22.3494,22.3793,114349.0
2022-10-19 15:30:00,22.48,22.58,22.46,22.55,117787.0,22.3793,22.4789,22.3594,22.449,117787.0
2022-10-19 15:40:00,22.55,22.6,22.45,22.51,170276.0,22.449,22.4988,22.3494,22.4092,170276.0
2022-10-19 15:50:00,22.5,22.65,22.49,22.64,412785.0,22.3992,22.5485,22.3893,22.5386,412785.0
2022-10-20 09:30:00,23.22,23.47,23.03,23.23,448501.0,23.116,23.3649,22.9268,23.1259,448501.0
2022-10-20 09:40:00,23.23,23.4,23.03,23.38,298961.0,23.1259,23.2952,22.9268,23.2753,298961.0
2022-10-20 09:50:00,23.39,23.66,23.34,23.58,234971.0,23.2852,23.554,23.2354,23.4744,234971.0
2022-10-20 10:00:00,23.61,23.79,23.51,23.78,208479.0,23.5042,23.6834,23.4047,23.6735,208479.0
2022-10-20 10:10:00,23.78,23.98,23.77,23.93,154079.0,23.6735,23.8726,23.6635,23.8228,154079.0
2022-10-20 10:20:00,23.92,23.97,23.87,23.93,118612.0,23.8128,23.8626,23.7631,23.8228,118612.0
2022-10-20 10:30:00,23.94,23.99,23.74,23.99,75282.0,23.8328,23.8825,23.6337,23.8825,75282.0
2022-10-20 10:40:00,24.0,24.15,23.92,24.11,125800.0,23.8925,24.0418,23.8128,24.002,125800.0
2022-10-20 10:50:00,24.11,24.2,23.82,23.82,133558.0,24.002,24.0916,23.7133,23.7133,133558.0
2022-10-20 11:00:00,23.82,23.85,23.61,23.65,123534.0,23.7133,23.7432,23.5042,23.5441,123534.0
2022-10-20 11:10:00,23.65,23.83,23.64,23.7,92969.0,23.5441,23.7233,23.5341,23.5938,92969.0
2022-10-20 11:20:00,23.7,23.76,23.57,23.6,70530.0,23.5938,23.6536,23.4644,23.4943,70530.0
2022-10-20 11:30:00,23.58,23.66,23.53,23.59,58349.0,23.4744,23.554,23.4246,23.4843,58349.0
2022-10-20 11:40:00,23.59,23.64,23.45,23.53,57414.0,23.4843,23.5341,23.345,23.4246,57414.0
2022-10-20 11:50:00,23.52,23.54,23.36,23.37,59707.0,23.4146,23.4345,23.2554,23.2653,59707.0
2022-10-20 12:00:00,23.36,23.36,23.22,23.24,33518.0,23.2554,23.2554,23.116,23.1359,33518.0
2022-10-20 12:10:00,23.22,23.29,23.21,23.21,42721.0,23.116,23.1857,23.106,23.106,42721.0
2022-10-20 12:20:00,23.21,23.21,23.09,23.1,64760.0,23.106,23.106,22.9866,22.9965,64760.0
2022-10-20 12:30:00,23.09,23.11,23.04,23.05,34790.0,22.9866,23.0065,22.9368,22.9467,34790.0
2022-10-20 12:40:00,23.05,23.14,23.01,23.07,93615.0,22.9467,23.0363,22.9069,22.9667,93615.0
2022-10-20 12:50:00,23.07,23.14,23.06,23.14,28234.0,22.9667,23.0363,22.9567,23.0363,28234.0
2022-10-20 13:00:00,23.14,23.16,23.08,23.13,66468.0,23.0363,23.0563,22.9766,23.0264,66468.0
2022-10-20 13:10:00,23.13,23.2,23.11,23.15,30663.0,23.0264,23.0961,23.0065,23.0463,30663.0
2022-10-20 13:20:00,23.14,23.2,23.12,23.2,27526.0,23.0363,23.0961,23.0164,23.0961,27526.0
2022-10-20 13:30:00,23.2,23.21,23.14,23.18,35434.0,23.0961,23.106,23.0363,23.0762,35434.0
2022-10-20 13:40:00,23.19,23.22,23.15,23.18,64717.0,23.0861,23.116,23.0463,23.0762,64717.0
2022-10-20 13:50:00,23.18,23.23,23.18,23.21,23302.0,23.0762,23.1259,23.0762,23.106,23302.0
2022-10-20 14:00:00,23.21,23.24,23.14,23.19,110707.0,23.106,23.1359,23.0363,23.0861,110707.0
2022-10-20 14:10:00,23.2,23.21,23.18,23.19,41513.0,23.0961,23.106,23.0762,23.0861,41513.0
2022-10-20 14:20:00,23.18,23.2,23.15,23.18,57826.0,23.0762,23.0961,23.0463,23.0762,57826.0
2022-10-20 14:30:00,23.17,23.24,23.16,23.23,43525.0,23.0662,23.1359,23.0563,23.1259,43525.0
2022-10-20 14:40:00,23.24,23.24,23.18,23.2,32314.0,23.1359,23.1359,23.0762,23.0961,32314.0
2022-10-20 14:50:00,23.2,23.25,23.17,23.21,48818.0,23.0961,23.1458,23.0662,23.106,48818.0
2022-10-20 15:00:00,23.21,23.24,23.16,23.21,43729.0,23.106,23.1359,23.0563,23.106,43729.0
2022-10-20 15:10:00,23.21,23.24,23.2,23.21,38574.0,23.106,23.1359,23.0961,23.106,38574.0
2022-10-20 15:20:00,23.21,23.26,23.2,23.26,60558.0,23.106,23.1558,23.0961,23.1558,60558.0
2022-10-20 15:30:00,23.26,23.26,23.17,23.19,60095.0,23.1558,23.1558,23.0662,23.0861,60095.0
2022-10-20 15:40:00,23.19,23.25,23.18,23.25,130062.0,23.0861,23.1458,23.0762,23.1458,130062.0
2022-10-20 15:50:00,23.25,23.33,23.19,23.28,477185.0,23.1458,23.2255,23.0861,23.1757,477185.0
2022-10-21 09:30:00,23.26,23.56,23.15,23.51,174442.0,23.1558,23.4545,23.0463,23.4047,174442.0
2022-10-21 09:40:00,23.51,23.66,23.26,23.34,140755.0,23.4047,23.554,23.1558,23.2354,140755.0
2022-10-21 09:50:00,23.36,23.73,23.21,23.73,168133.0,23.2554,23.6237,23.106,23.6237,168133.0
2022-10-21 10:00:00,23.71,23.84,23.69,23.77,105500.0,23.6038,23.7332,23.5839,23.6635,105500.0
2022-10-21 10:10:00,23.77,23.77,23.62,23.66,55515.0,23.6635,23.6635,23.5142,23.554,55515.0
2022-10-21 10:20:00,23.67,23.7,23.52,23.63,58477.0,23.564,23.5938,23.4146,23.5241,58477.0
2022-10-21 10:30:00,23.63,23.73,23.62,23.71,53580.0,23.5241,23.6237,23.5142,23.6038,53580.0
2022-10-21 10:40:00,23.71,23.93,23.64,23.93,62081.0,23.6038,23.8228,23.5341,23.8228,62081.0
2022-10-21 10:50:00,23.95,23.98,23.81,23.85,131262.0,23.8427,23.8726,23.7033,23.7432,131262.0
2022-10-21 11:00:00,23.86,23.94,23.84,23.94,61986.0,23.7531,23.8328,23.7332,23.8328,61986.0
2022-10-21 11:10:00,23.94,24.06,23.92,23.99,112176.0,23.8328,23.9522,23.8128,23.8825,112176.0
2022-10-21 11:20:00,23.99,24.08,23.97,24.04,75963.0,23.8825,23.9721,23.8626,23.9323,75963.0
2022-10-21 11:30:00,24.05,24.13,23.89,23.92,105408.0,23.9423,24.0219,23.783,23.8128,105408.0
2022-10-21 11:40:00,23.92,24.03,23.89,23.95,61018.0,23.8128,23.9224,23.783,23.8427,61018.0
2022-10-21 11:50:00,23.95,23.96,23.85,23.93,54818.0,23.8427,23.8527,23.7432,23.8228,54818.0
2022-10-21 12:00:00,23.94,24.08,23.94,24.01,41617.0,23.8328,23.9721,23.8328,23.9024,41617.0
2022-10-21 12:10:00,24.01,24.04,23.98,24.01,49763.0,23.9024,23.9323,23.8726,23.9024,49763.0
2022-10-21 12:20:00,24.01,24.03,23.95,23.98,45081.0,23.9024,23.9224,23.8427,23.8726,45081.0
2022-10-21 12:30:00,23.98,24.03,23.96,23.97,40938.0,23.8726,23.9224,23.8527,23.8626,40938.0
2022-10-21 12:40:00,23.97,24.04,23.97,24.01,40512.0,23.8626,23.9323,23.8626,23.9024,40512.0
2022-10-21 12:50:00,24.01,24.07,23.96,23.96,38222.0,23.9024,23.9622,23.8527,23.8527,38222.0
2022-10-21 13:00:00,23.96,24.02,23.93,23.94,30906.0,23.8527,23.9124,23.8228,23.8328,30906.0
2022-10-21 13:10:00,23.94,23.94,23.89,23.92,36210.0,23.8328,23.8328,23.783,23.8128,36210.0
2022-10-21 13:20:00,23.92,23.95,23.86,23.88,46253.0,23.8128,23.8427,23.7531,23.773,46253.0
2022-10-21 13:30:00,23.88,23.93,23.83,23.87,41132.0,23.773,23.8228,23.7233,23.7631,41132.0
2022-10-21 13:40:00,23.88,23.95,23.88,23.94,34317.0,23.773,23.8427,23.773,23.8328,34317.0
2022-10-21 13:50:00,23.95,24.0,23.94,23.98,39379.0,23.8427,23.8925,23.8328,23.8726,39379.0
2022-10-21 14:00:00,23.98,24.01,23.96,23.98,44392.0,23.8726,23.9024,23.8527,23.8726,44392.0
2022-10-21 14:10:00,23.98,24.0,23.92,23.94,43840.0,23.8726,23.8925,23.8128,23.8328,43840.0
2022-10-21 14:20:00,23.94,23.99,23.94,23.96,36597.0,23.8328,23.8825,23.8328,23.8527,36597.0
2022-10-21 14:30:00,23.96,24.0,23.94,23.98,36357.0,23.8527,23.8925,23.8328,23.8726,36357.0
2022-10-21 14:40:00,23.98,24.05,23.98,24.01,41455.0,23.8726,23.9423,23.8726,23.9024,41455.0
2022-10-21 14:50:00,24.0,24.01,23.95,23.98,53540.0,23.8925,23.9024,23.8427,23.8726,53540.0
2022-10-21 15:00:00,23.98,23.99,23.94,23.96,54968.0,23.8726,23.8825,23.8328,23.8527,54968.0
2022-10-21 15:10:00,23.96,24.04,23.96,23.99,58074.0,23.8527,23.9323,23.8527,23.8825,58074.0
2022-10-21 15:20:00,23.98,24.03,23.98,24.02,62114.0,23.8726,23.9224,23.8726,23.9124,62114.0
2022-10-21 15:30:00,24.01,24.03,23.96,23.98,87185.0,23.9024,23.9224,23.8527,23.8726,87185.0
2022-10-21 15:40:00,23.98,24.01,23.96,23.99,205196.0,23.8726,23.9024,23.8527,23.8825,205196.0
2022-10-21 15:50:00,23.99,24.01,23.86,23.95,662124.0,23.8825,23.9024,23.7531,23.8427,662124.0
2022-10-24 09:30:00,20.83,21.0,19.96,20.02,903627.0,20.7367,20.9059,19.8706,19.9303,903627.0
2022-10-24 09:40:00,20.0,20.21,19.8,19.89,671962.0,19.9104,20.1195,19.7113,19.8009,671962.0
2022-10-24 09:50:00,19.89,20.04,19.37,19.37,232960.0,19.8009,19.9502,19.2832,19.2832,232960.0
2022-10-24 10:00:00,19.38,20.03,19.26,19.74,396733.0,19.2932,19.9403,19.1737,19.6516,396733.0
2022-10-24 10:10:00,19.74,19.92,19.62,19.63,179941.0,19.6516,19.8308,19.5321,19.5421,179941.0
2022-10-24 10:20:00,19.62,19.65,19.32,19.38,215310.0,19.5321,19.562,19.2335,19.2932,215310.0
2022-10-24 10:30:00,19.36,19.53,19.25,19.44,492995.0,19.2733,19.4425,19.1638,19.3529,492995.0
2022-10-24 10:40:00,19.43,19.8,19.42,19.63,264003.0,19.343,19.7113,19.333,19.5421,264003.0
2022-10-24 10:50:00,19.63,20.01,19.6,19.96,328771.0,19.5421,19.9204,19.5122,19.8706,328771.0
2022-10-24 11:00:00,19.97,20.06,19.83,20.05,415697.0,19.8805,19.9701,19.7412,19.9602,415697.0
2022-10-24 11:10:00,20.05,20.3,20.01,20.26,179000.0,19.9602,20.2091,19.9204,20.1692,179000.0
2022-10-24 11:20:00,20.28,20.61,20.28,20.57,147095.0,20.1892,20.5177,20.1892,20.4779,147095.0
2022-10-24 11:30:00,20.56,20.88,20.22,20.36,299502.0,20.4679,20.7865,20.1294,20.2688,299502.0
2022-10-24 11:40:00,20.36,20.41,20.23,20.3,193843.0,20.2688,20.3186,20.1394,20.2091,193843.0
2022-10-24 11:50:00,20.31,20.62,20.29,20.49,251078.0,20.219,20.5276,20.1991,20.3982,251078.0
2022-10-24 12:00:00,20.5,20.52,20.34,20.36,276535.0,20.4082,20.4281,20.2489,20.2688,276535.0
2022-10-24 12:10:00,20.35,20.76,20.31,20.47,302354.0,20.2588,20.667,20.219,20.3783,302354.0
2022-10-24 12:20:00,20.48,20.5,20.32,20.36,194467.0,20.3883,20.4082,20.229,20.2688,194467.0
2022-10-24 12:30:00,20.34,20.38,20.21,20.21,129112.0,20.2489,20.2887,20.1195,20.1195,129112.0
2022-10-24 12:40:00,20.21,20.35,20.18,20.28,118117.0,20.1195,20.2588,20.0896,20.1892,118117.0
2022-10-24 12:50:00,20.29,20.34,20.27,20.28,95702.0,20.1991,20.2489,20.1792,20.1892,95702.0
2022-10-24 13:00:00,20.29,20.36,20.27,20.3,92316.0,20.1991,20.2688,20.1792,20.2091,92316.0
2022-10-24 13:10:00,20.32,20.34,20.26,20.3,97613.0,20.229,20.2489,20.1692,20.2091,97613.0
2022-10-24 13:20:00,20.29,20.29,20.19,20.21,111220.0,20.1991,20.1991,20.0996,20.1195,111220.0
2022-10-24 13:30:00,20.21,20.21,20.1,20.12,86330.0,20.1195,20.1195,20.01,20.0299,86330.0
2022-10-24 13:40:00,20.13,20.18,20.04,20.05,104547.0,20.0398,20.0896,19.9502,19.9602,104547.0
2022-10-24 13:50:00,20.05,20.12,20.02,20.08,106716.0,19.9602,20.0299,19.9303,19.99,106716.0
2022-10-24 14:00:00,20.09,20.11,20.03,20.04,71697.0,20.0,20.0199,19.9403,19.9502,71697.0
2022-10-24 14:10:00,20.05,20.1,20.05,20.05,39814.0,19.9602,20.01,19.9602,19.9602,39814.0
2022-10-24 14:20:00,20.05,20.06,19.97,19.98,65052.0,19.9602,19.9701,19.8805,19.8905,65052.0
2022-10-24 14:30:00,19.97,20.05,19.96,20.04,81148.0,19.8805,19.9602,19.8706,19.9502,81148.0
2022-10-24 14:40:00,20.04,20.11,20.02,20.09,66259.0,19.9502,20.0199,19.9303,20.0,66259.0
2022-10-24 14:50:00,20.09,20.09,20.03,20.08,52911.0,20.0,20.0,19.9403,19.99,52911.0
2022-10-24 15:00:00,20.08,20.16,20.08,20.1,95148.0,19.99,20.0697,19.99,20.01,95148.0
2022-10-24 15:10:00,20.11,20.18,20.1,20.14,96512.0,20.0199,20.0896,20.01,20.0498,96512.0
2022-10-24 15:20:00,20.14,20.2,20.11,20.2,107794.0,20.0498,20.1095,20.0199,20.1095,107794.0
2022-10-24 15:30:00,20.19,20.38,20.16,20.37,290055.0,20.0996,20.2887,20.0697,20.2788,290055.0
2022-10-24 15:40:00,20.37,20.39,20.12,20.32,397555.0,20.2788,20.2987,20.0299,20.229,397555.0
2022-10-24 15:50:00,20.32,20.47,20.31,20.35,1055320.0,20.229,20.3783,20.219,20.2588,1055320.0
2022-10-25 09:30:00,21.34,21.85,21.3,21.58,629231.0,21.2444,21.7521,21.2046,21.4833,629231.0
2022-10-25 09:40:00,21.57,22.09,21.49,22.07,455709.0,21.4734,21.991,21.3937,21.9711,455709.0
2022-10-25 09:50:00,22.07,22.34,21.9,22.05,388996.0,21.9711,22.2399,21.8019,21.9512,388996.0
2022-10-25 10:00:00,22.06,22.45,22.0,22.43,418710.0,21.9612,22.3494,21.9014,22.3295,418710.0
2022-10-25 10:10:00,22.43,22.48,22.01,22.11,469834.0,22.3295,22.3793,21.9114,22.011,469834.0
2022-10-25 10:20:00,22.13,22.2,21.95,22.13,269319.0,22.0309,22.1006,21.8517,22.0309,269319.0
2022-10-25 10:30:00,22.12,22.2,22.06,22.07,154629.0,22.0209,22.1006,21.9612,21.9711,154629.0
2022-10-25 10:40:00,22.07,22.09,21.67,21.68,172152.0,21.9711,21.991,21.5729,21.5829,172152.0
2022-10-25 10:50:00,21.69,21.77,21.62,21.71,150477.0,21.5928,21.6725,21.5232,21.6127,150477.0
2022-10-25 11:00:00,21.71,21.85,21.64,21.84,113771.0,21.6127,21.7521,21.5431,21.7422,113771.0
2022-10-25 11:10:00,21.86,21.97,21.82,21.86,98098.0,21.7621,21.8716,21.7223,21.7621,98098.0
2022-10-25 11:20:00,21.85,21.85,21.74,21.82,35563.0,21.7521,21.7521,21.6426,21.7223,35563.0
2022-10-25 11:30:00,21.82,21.83,21.73,21.75,52341.0,21.7223,21.7322,21.6327,21.6526,52341.0
2022-10-25 11:40:00,21.76,21.76,21.68,21.71,91317.0,21.6625,21.6625,21.5829,21.6127,91317.0
2022-10-25 11:50:00,21.71,21.78,21.66,21.7,134283.0,21.6127,21.6824,21.563,21.6028,134283.0
2022-10-25 12:00:00,21.69,21.8,21.64,21.77,91525.0,21.5928,21.7023,21.5431,21.6725,91525.0
2022-10-25 12:10:00,21.77,21.85,21.74,21.84,59885.0,21.6725,21.7521,21.6426,21.7422,59885.0
2022-10-25 12:20:00,21.85,21.93,21.84,21.93,44174.0,21.7521,21.8318,21.7422,21.8318,44174.0
2022-10-25 12:30:00,21.93,21.95,21.89,21.92,39264.0,21.8318,21.8517,21.7919,21.8218,39264.0
2022-10-25 12:40:00,21.92,21.92,21.69,21.73,47217.0,21.8218,21.8218,21.5928,21.6327,47217.0
2022-10-25 12:50:00,21.73,21.73,21.63,21.67,66372.0,21.6327,21.6327,21.5331,21.5729,66372.0
2022-10-25 13:00:00,21.67,21.8,21.66,21.79,71319.0,21.5729,21.7023,21.563,21.6924,71319.0
2022-10-25 13:10:00,21.79,21.79,21.69,21.71,67658.0,21.6924,21.6924,21.5928,21.6127,67658.0
2022-10-25 13:20:00,21.7,21.77,21.69,21.77,61262.0,21.6028,21.6725,21.5928,21.6725,61262.0
2022-10-25 13:30:00,21.77,21.81,21.74,21.75,43048.0,21.6725,21.7123,21.6426,21.6526,43048.0
2022-10-25 13:40:00,21.76,21.78,21.73,21.75,39152.0,21.6625,21.6824,21.6327,21.6526,39152.0
2022-10-25 13:50:00,21.75,21.77,21.71,21.77,38942.0,21.6526,21.6725,21.6127,21.6725,38942.0
2022-10-25 14:00:00,21.77,21.79,21.76,21.79,29324.0,21.6725,21.6924,21.6625,21.6924,29324.0
2022-10-25 14:10:00,21.79,21.83,21.76,21.78,66396.0,21.6924,21.7322,21.6625,21.6824,66396.0
2022-10-25 14:20:00,21.77,21.87,21.76,21.85,49012.0,21.6725,21.772,21.6625,21.7521,49012.0
2022-10-25 14:30:00,21.85,21.85,21.8,21.82,26256.0,21.7521,21.7521,21.7023,21.7223,26256.0
2022-10-25 14:40:00,21.81,21.82,21.73,21.73,53572.0,21.7123,21.7223,21.6327,21.6327,53572.0
2022-10-25 14:50:00,21.73,21.81,21.65,21.78,149723.0,21.6327,21.7123,21.553,21.6824,149723.0
2022-10-25 15:00:00,21.78,21.79,21.74,21.76,83727.0,21.6824,21.6924,21.6426,21.6625,83727.0
2022-10-25 15:10:00,21.77,21.83,21.74,21.76,118284.0,21.6725,21.7322,21.6426,21.6625,118284.0
2022-10-25 15:20:00,21.76,21.77,21.73,21.77,72545.0,21.6625,21.6725,21.6327,21.6725,72545.0
2022-10-25 15:30:00,21.77,21.78,21.74,21.75,121482.0,21.6725,21.6824,21.6426,21.6526,121482.0
2022-10-25 15:40:00,21.75,21.82,21.73,21.77,132868.0,21.6526,21.7223,21.6327,21.6725,132868.0
2022-10-25 15:50:00,21.78,21.91,21.77,21.88,417067.0,21.6824,21.8119,21.6725,21.782,417067.0
2022-10-26 09:30:00,22.65,23.44,22.53,23.44,438023.0,22.5485,23.335,22.4291,23.335,438023.0
2022-10-26 09:40:00,23.43,23.55,23.09,23.31,228320.0,23.325,23.4445,22.9866,23.2056,228320.0
2022-10-26 09:50:00,23.31,23.36,22.99,23.09,132742.0,23.2056,23.2554,22.887,22.9866,132742.0
2022-10-26 10:00:00,23.09,23.37,23.09,23.24,83742.0,22.9866,23.2653,22.9866,23.1359,83742.0
2022-10-26 10:10:00,23.25,23.4,23.14,23.39,130681.0,23.1458,23.2952,23.0363,23.2852,130681.0
2022-10-26 10:20:00,23.38,23.4,23.21,23.32,227297.0,23.2753,23.2952,23.106,23.2155,227297.0
2022-10-26 10:30:00,23.32,23.52,23.24,23.51,185739.0,23.2155,23.4146,23.1359,23.4047,185739.0
2022-10-26 10:40:00,23.53,23.72,23.5,23.64,164681.0,23.4246,23.6137,23.3947,23.5341,164681.0
2022-10-26 10:50:00,23.64,23.64,23.14,23.17,120184.0,23.5341,23.5341,23.0363,23.0662,120184.0
2022-10-26 11:00:00,23.16,23.28,23.07,23.28,77414.0,23.0563,23.1757,22.9667,23.1757,77414.0
2022-10-26 11:10:00,23.29,23.49,23.25,23.3,245924.0,23.1857,23.3848,23.1458,23.1956,245924.0
2022-10-26 11:20:00,23.29,23.29,23.16,23.19,140239.0,23.1857,23.1857,23.0563,23.0861,140239.0
2022-10-26 11:30:00,23.2,23.2,22.97,23.1,183585.0,23.0961,23.0961,22.8671,22.9965,183585.0
2022-10-26 11:40:00,23.1,23.24,23.04,23.15,105350.0,22.9965,23.1359,22.9368,23.0463,105350.0
2022-10-26 11:50:00,23.15,23.18,23.04,23.08,43354.0,23.0463,23.0762,22.9368,22.9766,43354.0
2022-10-26 12:00:00,23.08,23.34,23.08,23.14,77827.0,22.9766,23.2354,22.9766,23.0363,77827.0
2022-10-26 12:10:00,23.17,23.26,23.07,23.25,100005.0,23.0662,23.1558,22.9667,23.1458,100005.0
2022-10-26 12:20:00,23.27,23.59,23.26,23.55,151744.0,23.1658,23.4843,23.1558,23.4445,151744.0
2022-10-26 12:30:00,23.54,23.65,23.4,23.41,92956.0,23.4345,23.5441,23.2952,23.3051,92956.0
2022-10-26 12:40:00,23.41,23.42,23.2,23.26,50036.0,23.3051,23.3151,23.0961,23.1558,50036.0
2022-10-26 12:50:00,23.24,23.28,23.11,23.15,91521.0,23.1359,23.1757,23.0065,23.0463,91521.0
2022-10-26 13:00:00,23.16,23.35,23.11,23.34,88212.0,23.0563,23.2454,23.0065,23.2354,88212.0
2022-10-26 13:10:00,23.35,23.42,23.28,23.32,71654.0,23.2454,23.3151,23.1757,23.2155,71654.0
2022-10-26 13:20:00,23.32,23.32,23.2,23.21,37756.0,23.2155,23.2155,23.0961,23.106,37756.0
2022-10-26 13:30:00,23.21,23.33,23.21,23.29,52015.0,23.106,23.2255,23.106,23.1857,52015.0
2022-10-26 13:40:00,23.3,23.35,23.28,23.3,47847.0,23.1956,23.2454,23.1757,23.1956,47847.0
2022-10-26 13:50:00,23.29,23.35,23.29,23.35,45381.0,23.1857,23.2454,23.1857,23.2454,45381.0
2022-10-26 14:00:00,23.35,23.43,23.31,23.39,46643.0,23.2454,23.325,23.2056,23.2852,46643.0
2022-10-26 14:10:00,23.39,23.41,23.33,23.39,52396.0,23.2852,23.3051,23.2255,23.2852,52396.0
2022-10-26 14:20:00,23.39,23.41,23.31,23.35,54948.0,23.2852,23.3051,23.2056,23.2454,54948.0
2022-10-26 14:30:00,23.35,23.35,23.24,23.27,38663.0,23.2454,23.2454,23.1359,23.1658,38663.0
2022-10-26 14:40:00,23.27,23.27,23.18,23.19,47350.0,23.1658,23.1658,23.0762,23.0861,47350.0
2022-10-26 14:50:00,23.2,23.2,23.14,23.2,43104.0,23.0961,23.0961,23.0363,23.0961,43104.0
2022-10-26 15:00:00,23.2,23.2,23.04,23.09,93347.0,23.0961,23.0961,22.9368,22.9866,93347.0
2022-10-26 15:10:00,23.08,23.2,23.08,23.19,63389.0,22.9766,23.0961,22.9766,23.0861,63389.0
2022-10-26 15:20:00,23.2,23.24,23.16,23.23,74383.0,23.0961,23.1359,23.0563,23.1259,74383.0
2022-10-26 15:30:00,23.23,23.31,23.19,23.27,111360.0,23.1259,23.2056,23.0861,23.1658,111360.0
2022-10-26 15:40:00,23.27,23.34,23.25,23.32,165323.0,23.1658,23.2354,23.1458,23.2155,165323.0
2022-10-26 15:50:00,23.32,23.38,23.27,23.33,523018.0,23.2155,23.2753,23.1658,23.2255,523018.0
2022-10-27 09:30:00,23.6,23.82,23.15,23.52,189968.0,23.4943,23.7133,23.0463,23.4146,189968.0
2022-10-27 09:40:00,23.53,23.71,23.36,23.44,175824.0,23.4246,23.6038,23.2554,23.335,175824.0
2022-10-27 09:50:00,23.43,23.5,23.14,23.43,73975.0,23.325,23.3947,23.0363,23.325,73975.0
2022-10-27 10:00:00,23.44,23.58,23.27,23.55,91279.0,23.335,23.4744,23.1658,23.4445,91279.0
2022-10-27 10:10:00,23.54,23.57,23.4,23.51,43512.0,23.4345,23.4644,23.2952,23.4047,43512.0
2022-10-27 10:20:00,23.52,23.6,23.4,23.57,39281.0,23.4146,23.4943,23.2952,23.4644,39281.0
2022-10-27 10:30:00,23.57,23.73,23.55,23.59,73966.0,23.4644,23.6237,23.4445,23.4843,73966.0
2022-10-27 10:40:00,23.58,23.58,23.4,23.47,41643.0,23.4744,23.4744,23.2952,23.3649,41643.0
2022-10-27 10:50:00,23.47,23.59,23.44,23.44,29092.0,23.3649,23.4843,23.335,23.335,29092.0
2022-10-27 11:00:00,23.45,23.67,23.43,23.67,21667.0,23.345,23.564,23.325,23.564,21667.0
2022-10-27 11:10:00,23.68,23.76,23.65,23.66,54309.0,23.5739,23.6536,23.5441,23.554,54309.0
2022-10-27 11:20:00,23.64,23.7,23.59,23.7,41365.0,23.5341,23.5938,23.4843,23.5938,41365.0
2022-10-27 11:30:00,23.68,23.68,23.53,23.54,32445.0,23.5739,23.5739,23.4246,23.4345,32445.0
2022-10-27 11:40:00,23.55,23.59,23.46,23.49,18161.0,23.4445,23.4843,23.3549,23.3848,18161.0
2022-10-27 11:50:00,23.5,23.53,23.45,23.45,24929.0,23.3947,23.4246,23.345,23.345,24929.0
2022-10-27 12:00:00,23.45,23.55,23.44,23.5,31365.0,23.345,23.4445,23.335,23.3947,31365.0
2022-10-27 12:10:00,23.5,23.56,23.45,23.46,41298.0,23.3947,23.4545,23.345,23.3549,41298.0
2022-10-27 12:20:00,23.46,23.46,23.31,23.32,31448.0,23.3549,23.3549,23.2056,23.2155,31448.0
2022-10-27 12:30:00,23.32,23.46,23.32,23.44,29539.0,23.2155,23.3549,23.2155,23.335,29539.0
2022-10-27 12:40:00,23.45,23.48,23.35,23.39,22945.0,23.345,23.3748,23.2454,23.2852,22945.0
2022-10-27 12:50:00,23.38,23.45,23.37,23.44,28284.0,23.2753,23.345,23.2653,23.335,28284.0
2022-10-27 13:00:00,23.45,23.48,23.38,23.47,16293.0,23.345,23.3748,23.2753,23.3649,16293.0
2022-10-27 13:10:00,23.47,23.5,23.43,23.45,22507.0,23.3649,23.3947,23.325,23.345,22507.0
2022-10-27 13:20:00,23.46,23.49,23.45,23.46,13431.0,23.3549,23.3848,23.345,23.3549,13431.0
2022-10-27 13:30:00,23.46,23.47,23.4,23.4,8916.0,23.3549,23.3649,23.2952,23.2952,8916.0
2022-10-27 13:40:00,23.4,23.41,23.38,23.41,15123.0,23.2952,23.3051,23.2753,23.3051,15123.0
2022-10-27 13:50:00,23.41,23.45,23.38,23.41,23469.0,23.3051,23.345,23.2753,23.3051,23469.0
2022-10-27 14:00:00,23.41,23.42,23.34,23.35,15963.0,23.3051,23.3151,23.2354,23.2454,15963.0
2022-10-27 14:10:00,23.34,23.36,23.29,23.36,43394.0,23.2354,23.2554,23.1857,23.2554,43394.0
2022-10-27 14:20:00,23.36,23.38,23.34,23.37,17485.0,23.2554,23.2753,23.2354,23.2653,17485.0
2022-10-27 14:30:00,23.37,23.4,23.33,23.37,27790.0,23.2653,23.2952,23.2255,23.2653,27790.0
2022-10-27 14:40:00,23.38,23.39,23.28,23.29,23367.0,23.2753,23.2852,23.1757,23.1857,23367.0
2022-10-27 14:50:00,23.29,23.3,23.19,23.22,41292.0,23.1857,23.1956,23.0861,23.116,41292.0
2022-10-27 15:00:00,23.21,23.25,23.14,23.14,72764.0,23.106,23.1458,23.0363,23.0363,72764.0
2022-10-27 15:10:00,23.15,23.18,23.12,23.18,93746.0,23.0463,23.0762,23.0164,23.0762,93746.0
2022-10-27 15:20:00,23.18,23.23,23.16,23.21,60291.0,23.0762,23.1259,23.0563,23.106,60291.0
2022-10-27 15:30:00,23.21,23.27,23.18,23.21,76856.0,23.106,23.1658,23.0762,23.106,76856.0
2022-10-27 15:40:00,23.21,23.29,23.18,23.25,127135.0,23.106,23.1857,23.0762,23.1458,127135.0
2022-10-27 15:50:00,23.25,23.27,23.17,23.18,302241.0,23.1458,23.1658,23.0662,23.0762,302241.0
2022-10-28 09:30:00,22.06,22.57,22.03,22.18,401601.0,21.9612,22.4689,21.9313,22.0806,401601.0
2022-10-28 09:40:00,22.21,22.25,22.06,22.07,131713.0,22.1105,22.1503,21.9612,21.9711,131713.0
2022-10-28 09:50:00,22.06,22.27,21.94,22.27,157728.0,21.9612,22.1702,21.8417,22.1702,157728.0
2022-10-28 10:00:00,22.29,22.33,22.1,22.16,108033.0,22.1901,22.23,22.001,22.0607,108033.0
2022-10-28 10:10:00,22.14,22.17,21.97,22.01,114270.0,22.0408,22.0707,21.8716,21.9114,114270.0
2022-10-28 10:20:00,22.01,22.14,21.97,22.05,68689.0,21.9114,22.0408,21.8716,21.9512,68689.0
2022-10-28 10:30:00,22.06,22.13,21.91,22.02,101422.0,21.9612,22.0309,21.8119,21.9214,101422.0
2022-10-28 10:40:00,22.02,22.07,21.95,22.03,138254.0,21.9214,21.9711,21.8517,21.9313,138254.0
2022-10-28 10:50:00,22.03,22.05,21.93,21.98,92958.0,21.9313,21.9512,21.8318,21.8815,92958.0
2022-10-28 11:00:00,21.99,22.21,21.9,22.19,94604.0,21.8915,22.1105,21.8019,22.0906,94604.0
2022-10-28 11:10:00,22.18,22.2,22.08,22.1,191049.0,22.0806,22.1006,21.9811,22.001,191049.0
2022-10-28 11:20:00,22.1,22.13,22.02,22.04,47747.0,22.001,22.0309,21.9214,21.9413,47747.0
2022-10-28 11:30:00,22.03,22.14,22.02,22.06,42637.0,21.9313,22.0408,21.9214,21.9612,42637.0
2022-10-28 11:40:00,22.07,22.09,21.98,22.0,43891.0,21.9711,21.991,21.8815,21.9014,43891.0
2022-10-28 11:50:00,21.99,22.02,21.96,22.0,47421.0,21.8915,21.9214,21.8616,21.9014,47421.0
2022-10-28 12:00:00,22.0,22.05,21.99,22.0,28195.0,21.9014,21.9512,21.8915,21.9014,28195.0
2022-10-28 12:10:00,22.0,22.06,22.0,22.05,30775.0,21.9014,21.9612,21.9014,21.9512,30775.0
2022-10-28 12:20:00,22.07,22.15,22.03,22.12,103205.0,21.9711,22.0508,21.9313,22.0209,103205.0
2022-10-28 12:30:00,22.13,22.23,22.07,22.19,118844.0,22.0309,22.1304,21.9711,22.0906,118844.0
2022-10-28 12:40:00,22.19,22.28,22.18,22.26,48878.0,22.0906,22.1802,22.0806,22.1603,48878.0
2022-10-28 12:50:00,22.26,22.26,22.14,22.26,39383.0,22.1603,22.1603,22.0408,22.1603,39383.0
2022-10-28 13:00:00,22.26,22.26,22.19,22.26,52616.0,22.1603,22.1603,22.0906,22.1603,52616.0
2022-10-28 13:10:00,22.26,22.31,22.25,22.3,34859.0,22.1603,22.2101,22.1503,22.2001,34859.0
2022-10-28 13:20:00,22.3,22.37,22.28,22.33,29904.0,22.2001,22.2698,22.1802,22.23,29904.0
2022-10-28 13:30:00,22.33,22.4,22.33,22.38,39280.0,22.23,22.2997,22.23,22.2797,39280.0
2022-10-28 13:40:00,22.38,22.41,22.35,22.37,30412.0,22.2797,22.3096,22.2499,22.2698,30412.0
2022-10-28 13:50:00,22.38,22.42,22.38,22.41,24521.0,22.2797,22.3196,22.2797,22.3096,24521.0
2022-10-28 14:00:00,22.4,22.48,22.37,22.48,34006.0,22.2997,22.3793,22.2698,22.3793,34006.0
2022-10-28 14:10:00,22.48,22.58,22.48,22.54,39601.0,22.3793,22.4789,22.3793,22.439,39601.0
2022-10-28 14:20:00,22.54,22.55,22.5,22.54,25912.0,22.439,22.449,22.3992,22.439,25912.0
2022-10-28 14:30:00,22.54,22.62,22.53,22.61,25189.0,22.439,22.5187,22.4291,22.5087,25189.0
2022-10-28 14:40:00,22.61,22.68,22.6,22.66,40232.0,22.5087,22.5784,22.4988,22.5585,40232.0
2022-10-28 14:50:00,22.66,22.69,22.63,22.69,28307.0,22.5585,22.5884,22.5286,22.5884,28307.0
2022-10-28 15:00:00,22.69,22.71,22.66,22.7,20818.0,22.5884,22.6083,22.5585,22.5983,20818.0
2022-10-28 15:10:00,22.7,22.72,22.67,22.68,27444.0,22.5983,22.6182,22.5684,22.5784,27444.0
2022-10-28 15:20:00,22.68,22.72,22.66,22.7,31752.0,22.5784,22.6182,22.5585,22.5983,31752.0
2022-10-28 15:30:00,22.69,22.76,22.67,22.76,56692.0,22.5884,22.658,22.5684,22.658,56692.0
2022-10-28 15:40:00,22.75,22.81,22.74,22.76,146795.0,22.6481,22.7078,22.6381,22.658,146795.0
2022-10-28 15:50:00,22.76,22.84,22.76,22.84,246687.0,22.658,22.7377,22.658,22.7377,246687.0
2022-10-31 09:30:00,22.21,22.55,22.08,22.44,220500.0,22.1105,22.449,21.9811,22.3395,220500.0
2022-10-31 09:40:00,22.44,22.44,22.2,22.28,80116.0,22.3395,22.3395,22.1006,22.1802,80116.0
2022-10-31 09:50:00,22.27,22.39,22.23,22.32,131824.0,22.1702,22.2897,22.1304,22.22,131824.0
2022-10-31 10:00:00,22.32,22.5,22.22,22.22,147930.0,22.22,22.3992,22.1205,22.1205,147930.0
2022-10-31 10:10:00,22.21,22.34,22.2,22.27,88375.0,22.1105,22.2399,22.1006,22.1702,88375.0
2022-10-31 10:20:00,22.26,22.3,22.2,22.23,91259.0,22.1603,22.2001,22.1006,22.1304,91259.0
2022-10-31 10:30:00,22.23,22.34,22.22,22.29,42934.0,22.1304,22.2399,22.1205,22.1901,42934.0
2022-10-31 10:40:00,22.3,22.55,22.29,22.54,41731.0,22.2001,22.449,22.1901,22.439,41731.0
2022-10-31 10:50:00,22.54,22.59,22.48,22.59,52027.0,22.439,22.4888,22.3793,22.4888,52027.0
2022-10-31 11:00:00,22.59,22.66,22.49,22.55,55950.0,22.4888,22.5585,22.3893,22.449,55950.0
2022-10-31 11:10:00,22.55,22.63,22.54,22.62,41572.0,22.449,22.5286,22.439,22.5187,41572.0
2022-10-31 11:20:00,22.62,22.74,22.6,22.71,102234.0,22.5187,22.6381,22.4988,22.6083,102234.0
2022-10-31 11:30:00,22.72,22.74,22.67,22.74,25454.0,22.6182,22.6381,22.5684,22.6381,25454.0
2022-10-31 11:40:00,22.75,22.79,22.68,22.79,38219.0,22.6481,22.6879,22.5784,22.6879,38219.0
2022-10-31 11:50:00,22.81,22.86,22.71,22.72,38472.0,22.7078,22.7576,22.6083,22.6182,38472.0
2022-10-31 12:00:00,22.71,22.81,22.69,22.7,34507.0,22.6083,22.7078,22.5884,22.5983,34507.0
2022-10-31 12:10:00,22.7,22.8,22.69,22.75,29007.0,22.5983,22.6979,22.5884,22.6481,29007.0
2022-10-31 12:20:00,22.74,22.76,22.6,22.6,52371.0,22.6381,22.658,22.4988,22.4988,52371.0
2022-10-31 12:30:00,22.6,22.61,22.53,22.58,44025.0,22.4988,22.5087,22.4291,22.4789,44025.0
2022-10-31 12:40:00,22.58,22.63,22.49,22.61,114630.0,22.4789,22.5286,22.3893,22.5087,114630.0
2022-10-31 12:50:00,22.62,22.71,22.59,22.69,120408.0,22.5187,22.6083,22.4888,22.5884,120408.0
2022-10-31 13:00:00,22.69,22.74,22.66,22.72,22980.0,22.5884,22.6381,22.5585,22.6182,22980.0
2022-10-31 13:10:00,22.71,22.79,22.71,22.74,28717.0,22.6083,22.6879,22.6083,22.6381,28717.0
2022-10-31 13:20:00,22.74,22.77,22.72,22.75,19430.0,22.6381,22.668,22.6182,22.6481,19430.0
2022-10-31 13:30:00,22.75,22.78,22.73,22.75,18293.0,22.6481,22.678,22.6282,22.6481,18293.0
2022-10-31 13:40:00,22.74,22.74,22.66,22.68,43758.0,22.6381,22.6381,22.5585,22.5784,43758.0
2022-10-31 13:50:00,22.68,22.69,22.65,22.69,12667.0,22.5784,22.5884,22.5485,22.5884,12667.0
2022-10-31 14:00:00,22.69,22.74,22.67,22.68,15202.0,22.5884,22.6381,22.5684,22.5784,15202.0
2022-10-31 14:10:00,22.67,22.68,22.61,22.63,26474.0,22.5684,22.5784,22.5087,22.5286,26474.0
2022-10-31 14:20:00,22.63,22.66,22.63,22.63,24065.0,22.5286,22.5585,22.5286,22.5286,24065.0
2022-10-31 14:30:00,22.63,22.72,22.62,22.71,28954.0,22.5286,22.6182,22.5187,22.6083,28954.0
2022-10-31 14:40:00,22.71,22.72,22.63,22.65,24510.0,22.6083,22.6182,22.5286,22.5485,24510.0
2022-10-31 14:50:00,22.66,22.68,22.59,22.62,19380.0,22.5585,22.5784,22.4888,22.5187,19380.0
2022-10-31 15:00:00,22.62,22.62,22.54,22.55,27733.0,22.5187,22.5187,22.439,22.449,27733.0
2022-10-31 15:10:00,22.56,22.59,22.52,22.57,47724.0,22.4589,22.4888,22.4191,22.4689,47724.0
2022-10-31 15:20:00,22.56,22.61,22.53,22.6,34496.0,22.4589,22.5087,22.4291,22.4988,34496.0
2022-10-31 15:30:00,22.6,22.69,22.59,22.69,47384.0,22.4988,22.5884,22.4888,22.5884,47384.0
2022-10-31 15:40:00,22.69,22.8,22.67,22.77,128149.0,22.5884,22.6979,22.5684,22.668,128149.0
2022-10-31 15:50:00,22.77,22.77,22.55,22.63,654073.0,22.668,22.668,22.449,22.5286,654073.0
2022-11-01 09:30:00,25.0,25.37,24.82,25.36,854632.0,24.888,25.2564,24.7088,25.2464,854632.0
2022-11-01 09:40:00,25.38,25.45,24.84,24.94,300906.0,25.2663,25.336,24.7287,24.8283,300906.0
2022-11-01 09:50:00,24.94,25.2,24.86,25.05,426639.0,24.8283,25.0871,24.7486,24.9378,426639.0
2022-11-01 10:00:00,25.04,25.06,24.69,24.73,318784.0,24.9278,24.9477,24.5794,24.6192,318784.0
2022-11-01 10:10:00,24.72,25.05,24.7,24.98,170763.0,24.6093,24.9378,24.5894,24.8681,170763.0
2022-11-01 10:20:00,24.98,25.2,24.89,25.04,167680.0,24.8681,25.0871,24.7785,24.9278,167680.0
2022-11-01 10:30:00,25.05,25.08,24.69,24.71,146501.0,24.9378,24.9677,24.5794,24.5993,146501.0
2022-11-01 10:40:00,24.72,24.75,24.58,24.62,159182.0,24.6093,24.6391,24.4699,24.5097,159182.0
2022-11-01 10:50:00,24.63,24.67,24.46,24.62,145848.0,24.5197,24.5595,24.3504,24.5097,145848.0
2022-11-01 11:00:00,24.62,24.68,24.55,24.65,67496.0,24.5097,24.5694,24.44,24.5396,67496.0
2022-11-01 11:10:00,24.67,24.67,24.41,24.42,85192.0,24.5595,24.5595,24.3007,24.3106,85192.0
2022-11-01 11:20:00,24.42,24.56,24.38,24.55,154304.0,24.3106,24.45,24.2708,24.44,154304.0
2022-11-01 11:30:00,24.54,24.58,24.38,24.39,116153.0,24.4301,24.4699,24.2708,24.2807,116153.0
2022-11-01 11:40:00,24.4,24.51,24.37,24.46,86929.0,24.2907,24.4002,24.2608,24.3504,86929.0
2022-11-01 11:50:00,24.46,24.46,24.38,24.39,61390.0,24.3504,24.3504,24.2708,24.2807,61390.0
2022-11-01 12:00:00,24.39,24.59,24.32,24.5,156016.0,24.2807,24.4798,24.2111,24.3902,156016.0
2022-11-01 12:10:00,24.51,24.52,24.4,24.41,41722.0,24.4002,24.4102,24.2907,24.3007,41722.0
2022-11-01 12:20:00,24.41,24.45,24.39,24.41,50403.0,24.3007,24.3405,24.2807,24.3007,50403.0
2022-11-01 12:30:00,24.42,24.46,24.39,24.43,51915.0,24.3106,24.3504,24.2807,24.3206,51915.0
2022-11-01 12:40:00,24.43,24.57,24.41,24.57,46206.0,24.3206,24.4599,24.3007,24.4599,46206.0
2022-11-01 12:50:00,24.57,24.57,24.48,24.5,31987.0,24.4599,24.4599,24.3703,24.3902,31987.0
2022-11-01 13:00:00,24.49,24.64,24.49,24.64,58031.0,24.3803,24.5296,24.3803,24.5296,58031.0
2022-11-01 13:10:00,24.65,24.74,24.64,24.68,44603.0,24.5396,24.6292,24.5296,24.5694,44603.0
2022-11-01 13:20:00,24.68,24.69,24.56,24.58,37947.0,24.5694,24.5794,24.45,24.4699,37947.0
2022-11-01 13:30:00,24.57,24.59,24.48,24.49,40447.0,24.4599,24.4798,24.3703,24.3803,40447.0
2022-11-01 13:40:00,24.5,24.51,24.47,24.51,35296.0,24.3902,24.4002,24.3604,24.4002,35296.0
2022-11-01 13:50:00,24.5,24.61,24.5,24.61,48524.0,24.3902,24.4998,24.3902,24.4998,48524.0
2022-11-01 14:00:00,24.6,24.6,24.55,24.58,44587.0,24.4898,24.4898,24.44,24.4699,44587.0
2022-11-01 14:10:00,24.59,24.64,24.54,24.57,40190.0,24.4798,24.5296,24.4301,24.4599,40190.0
2022-11-01 14:20:00,24.57,24.61,24.55,24.55,34057.0,24.4599,24.4998,24.44,24.44,34057.0
2022-11-01 14:30:00,24.55,24.57,24.5,24.51,51946.0,24.44,24.4599,24.3902,24.4002,51946.0
2022-11-01 14:40:00,24.51,24.53,24.49,24.53,64624.0,24.4002,24.4201,24.3803,24.4201,64624.0
2022-11-01 14:50:00,24.53,24.63,24.5,24.62,59170.0,24.4201,24.5197,24.3902,24.5097,59170.0
2022-11-01 15:00:00,24.61,24.61,24.49,24.54,54769.0,24.4998,24.4998,24.3803,24.4301,54769.0
2022-11-01 15:10:00,24.54,24.57,24.49,24.55,86350.0,24.4301,24.4599,24.3803,24.44,86350.0
2022-11-01 15:20:00,24.55,24.56,24.5,24.55,63810.0,24.44,24.45,24.3902,24.44,63810.0
2022-11-01 15:30:00,24.55,24.6,24.52,24.55,96229.0,24.44,24.4898,24.4102,24.44,96229.0
2022-11-01 15:40:00,24.55,24.56,24.5,24.51,96723.0,24.44,24.45,24.3902,24.4002,96723.0
2022-11-01 15:50:00,24.51,24.56,24.5,24.54,384411.0,24.4002,24.45,24.3902,24.4301,384411.0
2022-11-02 09:30:00,24.65,25.47,24.6,25.47,490658.0,24.5396,25.3559,24.4898,25.3559,490658.0
2022-11-02 09:40:00,25.46,25.64,25.28,25.34,361536.0,25.3459,25.5251,25.1668,25.2265,361536.0
2022-11-02 09:50:00,25.34,25.37,25.18,25.25,136751.0,25.2265,25.2564,25.0672,25.1369,136751.0
2022-11-02 10:00:00,25.25,25.57,25.24,25.55,209791.0,25.1369,25.4555,25.1269,25.4355,209791.0
2022-11-02 10:10:00,25.55,25.57,25.15,25.43,224336.0,25.4355,25.4555,25.0373,25.3161,224336.0
2022-11-02 10:20:00,25.45,25.54,25.4,25.4,98508.0,25.336,25.4256,25.2862,25.2862,98508.0
2022-11-02 10:30:00,25.41,25.45,25.3,25.38,132764.0,25.2962,25.336,25.1867,25.2663,132764.0
2022-11-02 10:40:00,25.37,25.54,25.31,25.48,162009.0,25.2564,25.4256,25.1966,25.3659,162009.0
2022-11-02 10:50:00,25.48,25.48,25.37,25.39,180425.0,25.3659,25.3659,25.2564,25.2763,180425.0
2022-11-02 11:00:00,25.4,25.41,25.15,25.16,137394.0,25.2862,25.2962,25.0373,25.0473,137394.0
2022-11-02 11:10:00,25.15,25.23,25.13,25.18,149292.0,25.0373,25.117,25.0174,25.0672,149292.0
2022-11-02 11:20:00,25.18,25.4,25.18,25.4,110201.0,25.0672,25.2862,25.0672,25.2862,110201.0
2022-11-02 11:30:00,25.4,25.54,25.39,25.5,85515.0,25.2862,25.4256,25.2763,25.3858,85515.0
2022-11-02 11:40:00,25.5,25.55,25.43,25.54,80762.0,25.3858,25.4355,25.3161,25.4256,80762.0
2022-11-02 11:50:00,25.53,25.59,25.49,25.55,59517.0,25.4156,25.4754,25.3758,25.4355,59517.0
2022-11-02 12:00:00,25.55,25.55,25.47,25.48,61483.0,25.4355,25.4355,25.3559,25.3659,61483.0
2022-11-02 12:10:00,25.49,25.54,25.47,25.48,94096.0,25.3758,25.4256,25.3559,25.3659,94096.0
2022-11-02 12:20:00,25.48,25.55,25.47,25.5,52346.0,25.3659,25.4355,25.3559,25.3858,52346.0
2022-11-02 12:30:00,25.51,25.56,25.41,25.41,128019.0,25.3957,25.4455,25.2962,25.2962,128019.0
2022-11-02 12:40:00,25.41,25.6,25.4,25.52,73337.0,25.2962,25.4853,25.2862,25.4057,73337.0
2022-11-02 12:50:00,25.52,25.53,25.49,25.5,37835.0,25.4057,25.4156,25.3758,25.3858,37835.0
2022-11-02 13:00:00,25.5,25.53,25.48,25.5,43781.0,25.3858,25.4156,25.3659,25.3858,43781.0
2022-11-02 13:10:00,25.5,25.54,25.46,25.52,102860.0,25.3858,25.4256,25.3459,25.4057,102860.0
2022-11-02 13:20:00,25.52,25.59,25.51,25.55,42873.0,25.4057,25.4754,25.3957,25.4355,42873.0
2022-11-02 13:30:00,25.55,25.55,25.49,25.51,40302.0,25.4355,25.4355,25.3758,25.3957,40302.0
2022-11-02 13:40:00,25.51,25.54,25.46,25.5,63427.0,25.3957,25.4256,25.3459,25.3858,63427.0
2022-11-02 13:50:00,25.5,25.51,25.47,25.49,87722.0,25.3858,25.3957,25.3559,25.3758,87722.0
2022-11-02 14:00:00,25.5,25.85,25.49,25.84,145751.0,25.3858,25.7342,25.3758,25.7242,145751.0
2022-11-02 14:10:00,25.83,25.94,25.77,25.82,88137.0,25.7143,25.8238,25.6546,25.7043,88137.0
2022-11-02 14:20:00,25.83,25.87,25.74,25.74,176801.0,25.7143,25.7541,25.6247,25.6247,176801.0
2022-11-02 14:30:00,25.75,25.9,25.44,25.62,151356.0,25.6346,25.784,25.326,25.5052,151356.0
2022-11-02 14:40:00,25.61,25.83,25.56,25.7,176502.0,25.4953,25.7143,25.4455,25.5849,176502.0
2022-11-02 14:50:00,25.72,25.72,25.49,25.53,91318.0,25.6048,25.6048,25.3758,25.4156,91318.0
2022-11-02 15:00:00,25.52,25.84,25.49,25.82,216743.0,25.4057,25.7242,25.3758,25.7043,216743.0
2022-11-02 15:10:00,25.81,25.82,25.48,25.49,54447.0,25.6944,25.7043,25.3659,25.3758,54447.0
2022-11-02 15:20:00,25.49,25.52,25.39,25.44,161524.0,25.3758,25.4057,25.2763,25.326,161524.0
2022-11-02 15:30:00,25.43,25.53,25.42,25.49,203471.0,25.3161,25.4156,25.3061,25.3758,203471.0
2022-11-02 15:40:00,25.49,25.54,25.46,25.51,191741.0,25.3758,25.4256,25.3459,25.3957,191741.0
2022-11-02 15:50:00,25.51,25.52,25.4,25.49,573934.0,25.3957,25.4057,25.2862,25.3758,573934.0
2022-11-03 09:30:00,24.88,25.39,24.87,25.37,278390.0,24.7685,25.2763,24.7586,25.2564,278390.0
2022-11-03 09:40:00,25.36,25.52,25.15,25.2,172933.0,25.2464,25.4057,25.0373,25.0871,172933.0
2022-11-03 09:50:00,25.19,25.38,25.0,25.19,114180.0,25.0772,25.2663,24.888,25.0772,114180.0
2022-11-03 10:00:00,25.22,25.24,24.93,25.01,169690.0,25.107,25.1269,24.8183,24.898,169690.0
2022-11-03 10:10:00,25.02,25.33,24.95,25.33,122607.0,24.9079,25.2165,24.8382,25.2165,122607.0
2022-11-03 10:20:00,25.33,25.51,25.29,25.42,114828.0,25.2165,25.3957,25.1767,25.3061,114828.0
2022-11-03 10:30:00,25.41,25.52,25.39,25.46,89227.0,25.2962,25.4057,25.2763,25.3459,89227.0
2022-11-03 10:40:00,25.45,25.93,25.43,25.9,301752.0,25.336,25.8138,25.3161,25.784,301752.0
2022-11-03 10:50:00,25.9,26.09,25.64,25.93,263909.0,25.784,25.9731,25.5251,25.8138,263909.0
2022-11-03 11:00:00,25.93,26.11,25.8,25.82,191186.0,25.8138,25.993,25.6844,25.7043,191186.0
2022-11-03 11:10:00,25.81,25.81,25.67,25.68,109832.0,25.6944,25.6944,25.555,25.565,109832.0
2022-11-03 11:20:00,25.67,25.72,25.51,25.51,96633.0,25.555,25.6048,25.3957,25.3957,96633.0
2022-11-03 11:30:00,25.51,26.01,25.48,25.89,109050.0,25.3957,25.8935,25.3659,25.774,109050.0
2022-11-03 11:40:00,25.89,25.98,25.82,25.95,72340.0,25.774,25.8636,25.7043,25.8338,72340.0
2022-11-03 11:50:00,25.94,26.04,25.9,25.99,111367.0,25.8238,25.9234,25.784,25.8736,111367.0
2022-11-03 12:00:00,25.99,26.2,25.99,26.2,104292.0,25.8736,26.0826,25.8736,26.0826,104292.0
2022-11-03 12:10:00,26.19,26.32,26.08,26.08,196796.0,26.0727,26.2021,25.9632,25.9632,196796.0
2022-11-03 12:20:00,26.08,26.08,25.87,25.92,117830.0,25.9632,25.9632,25.7541,25.8039,117830.0
2022-11-03 12:30:00,25.91,25.93,25.8,25.81,73219.0,25.7939,25.8138,25.6844,25.6944,73219.0
2022-11-03 12:40:00,25.8,26.18,25.77,26.16,232289.0,25.6844,26.0627,25.6546,26.0428,232289.0
2022-11-03 12:50:00,26.17,26.28,26.17,26.2,78713.0,26.0528,26.1623,26.0528,26.0826,78713.0
2022-11-03 13:00:00,26.21,26.29,26.19,26.29,84782.0,26.0926,26.1722,26.0727,26.1722,84782.0
2022-11-03 13:10:00,26.29,26.3,26.25,26.29,52929.0,26.1722,26.1822,26.1324,26.1722,52929.0
2022-11-03 13:20:00,26.29,26.34,26.27,26.32,48435.0,26.1722,26.222,26.1523,26.2021,48435.0
2022-11-03 13:30:00,26.33,26.42,26.32,26.42,77316.0,26.2121,26.3016,26.2021,26.3016,77316.0
2022-11-03 13:40:00,26.42,26.49,26.4,26.49,53643.0,26.3016,26.3713,26.2817,26.3713,53643.0
2022-11-03 13:50:00,26.49,26.51,26.38,26.44,45149.0,26.3713,26.3912,26.2618,26.3216,45149.0
2022-11-03 14:00:00,26.44,26.53,26.42,26.49,104785.0,26.3216,26.4112,26.3016,26.3713,104785.0
2022-11-03 14:10:00,26.5,26.52,26.42,26.46,72332.0,26.3813,26.4012,26.3016,26.3415,72332.0
2022-11-03 14:20:00,26.46,26.5,26.41,26.46,75366.0,26.3415,26.3813,26.2917,26.3415,75366.0
2022-11-03 14:30:00,26.45,26.54,26.44,26.53,76028.0,26.3315,26.4211,26.3216,26.4112,76028.0
2022-11-03 14:40:00,26.53,26.55,26.5,26.53,72516.0,26.4112,26.4311,26.3813,26.4112,72516.0
2022-11-03 14:50:00,26.55,26.55,26.45,26.46,62283.0,26.4311,26.4311,26.3315,26.3415,62283.0
2022-11-03 15:00:00,26.46,26.6,26.46,26.59,114071.0,26.3415,26.4808,26.3415,26.4709,114071.0
2022-11-03 15:10:00,26.59,26.63,26.52,26.62,155897.0,26.4709,26.5107,26.4012,26.5008,155897.0
2022-11-03 15:20:00,26.63,26.66,26.57,26.65,130104.0,26.5107,26.5406,26.451,26.5306,130104.0
2022-11-03 15:30:00,26.65,26.73,26.62,26.71,143154.0,26.5306,26.6103,26.5008,26.5903,143154.0
2022-11-03 15:40:00,26.72,26.76,26.64,26.66,230453.0,26.6003,26.6401,26.5207,26.5406,230453.0
2022-11-03 15:50:00,26.66,26.75,26.49,26.5,524665.0,26.5406,26.6302,26.3713,26.3813,524665.0
2022-11-04 09:30:00,28.42,29.04,27.9,28.06,1132054.0,28.2927,28.9099,27.775,27.9343,1132054.0
2022-11-04 09:40:00,28.05,28.06,27.62,27.77,841823.0,27.9243,27.9343,27.4963,27.6456,841823.0
2022-11-04 09:50:00,27.78,28.3,27.78,28.27,264835.0,27.6556,28.1732,27.6556,28.1434,264835.0
2022-11-04 10:00:00,28.26,28.42,27.97,28.12,332470.0,28.1334,28.2927,27.8447,27.994,332470.0
2022-11-04 10:10:00,28.12,28.14,27.95,28.0,187387.0,27.994,28.0139,27.8248,27.8746,187387.0
2022-11-04 10:20:00,28.0,28.19,27.94,28.09,156501.0,27.8746,28.0637,27.8148,27.9642,156501.0
2022-11-04 10:30:00,28.09,28.2,27.94,27.95,274161.0,27.9642,28.0737,27.8148,27.8248,274161.0
2022-11-04 10:40:00,27.98,28.19,27.96,27.98,227485.0,27.8547,28.0637,27.8347,27.8547,227485.0
2022-11-04 10:50:00,27.97,28.04,27.75,27.95,354890.0,27.8447,27.9144,27.6257,27.8248,354890.0
2022-11-04 11:00:00,27.96,28.1,27.94,28.05,134401.0,27.8347,27.9741,27.8148,27.9243,134401.0
2022-11-04 11:10:00,28.05,28.15,27.9,27.91,147362.0,27.9243,28.0239,27.775,27.785,147362.0
2022-11-04 11:20:00,27.91,28.12,27.87,27.94,254777.0,27.785,27.994,27.7452,27.8148,254777.0
2022-11-04 11:30:00,27.95,28.07,27.9,27.93,96853.0,27.8248,27.9443,27.775,27.8049,96853.0
2022-11-04 11:40:00,27.92,27.92,27.74,27.78,156646.0,27.7949,27.7949,27.6157,27.6556,156646.0
2022-11-04 11:50:00,27.77,27.91,27.75,27.82,106022.0,27.6456,27.785,27.6257,27.6954,106022.0
2022-11-04 12:00:00,27.81,27.9,27.69,27.88,338268.0,27.6854,27.775,27.566,27.7551,338268.0
2022-11-04 12:10:00,27.88,28.14,27.86,28.1,100974.0,27.7551,28.0139,27.7352,27.9741,100974.0
2022-11-04 12:20:00,28.1,28.21,27.97,28.12,105105.0,27.9741,28.0836,27.8447,27.994,105105.0
2022-11-04 12:30:00,28.1,28.15,28.07,28.09,112708.0,27.9741,28.0239,27.9443,27.9642,112708.0
2022-11-04 12:40:00,28.1,28.12,27.93,27.93,112877.0,27.9741,27.994,27.8049,27.8049,112877.0
2022-11-04 12:50:00,27.92,28.07,27.87,28.07,125479.0,27.7949,27.9443,27.7452,27.9443,125479.0
2022-11-04 13:00:00,28.06,28.07,27.98,27.98,95423.0,27.9343,27.9443,27.8547,27.8547,95423.0
2022-11-04 13:10:00,27.98,28.09,27.93,28.06,125712.0,27.8547,27.9642,27.8049,27.9343,125712.0
2022-11-04 13:20:00,28.07,28.11,28.01,28.06,107540.0,27.9443,27.9841,27.8845,27.9343,107540.0
2022-11-04 13:30:00,28.05,28.1,27.98,28.0,94301.0,27.9243,27.9741,27.8547,27.8746,94301.0
2022-11-04 13:40:00,27.99,28.01,27.88,27.95,196451.0,27.8646,27.8845,27.7551,27.8248,196451.0
2022-11-04 13:50:00,27.94,27.99,27.92,27.95,91061.0,27.8148,27.8646,27.7949,27.8248,91061.0
2022-11-04 14:00:00,27.95,27.99,27.84,27.85,130871.0,27.8248,27.8646,27.7153,27.7252,130871.0
2022-11-04 14:10:00,27.85,27.92,27.8,27.89,104980.0,27.7252,27.7949,27.6755,27.7651,104980.0
2022-11-04 14:20:00,27.88,27.99,27.77,27.99,798557.0,27.7551,27.8646,27.6456,27.8646,798557.0
2022-11-04 14:30:00,28.0,28.09,27.93,27.98,301306.0,27.8746,27.9642,27.8049,27.8547,301306.0
2022-11-04 14:40:00,27.99,28.0,27.84,27.86,134552.0,27.8646,27.8746,27.7153,27.7352,134552.0
2022-11-04 14:50:00,27.86,27.9,27.85,27.88,126733.0,27.7352,27.775,27.7252,27.7551,126733.0
2022-11-04 15:00:00,27.89,27.95,27.85,27.92,304309.0,27.7651,27.8248,27.7252,27.7949,304309.0
2022-11-04 15:10:00,27.92,28.03,27.9,28.0,194482.0,27.7949,27.9044,27.775,27.8746,194482.0
2022-11-04 15:20:00,27.99,28.07,27.95,28.05,251917.0,27.8646,27.9443,27.8248,27.9243,251917.0
2022-11-04 15:30:00,28.05,28.18,28.01,28.12,305889.0,27.9243,28.0538,27.8845,27.994,305889.0
2022-11-04 15:40:00,28.12,28.14,27.96,28.0,398930.0,27.994,28.0139,27.8347,27.8746,398930.0
2022-11-04 15:50:00,28.0,28.03,27.95,28.02,956449.0,27.8746,27.9044,27.8248,27.8945,956449.0
2022-11-07 09:30:00,28.04,28.63,27.83,28.12,808671.0,27.9144,28.5017,27.7053,27.994,808671.0
2022-11-07 09:40:00,28.13,28.2,27.95,28.03,399080.0,28.004,28.0737,27.8248,27.9044,399080.0
2022-11-07 09:50:00,28.03,28.07,27.73,27.82,141886.0,27.9044,27.9443,27.6058,27.6954,141886.0
2022-11-07 10:00:00,27.82,28.05,27.81,27.89,122192.0,27.6954,27.9243,27.6854,27.7651,122192.0
2022-11-07 10:10:00,27.9,28.0,27.85,27.98,76237.0,27.775,27.8746,27.7252,27.8547,76237.0
2022-11-07 10:20:00,27.97,28.0,27.82,27.99,86720.0,27.8447,27.8746,27.6954,27.8646,86720.0
2022-11-07 10:30:00,28.0,28.06,27.81,27.82,120085.0,27.8746,27.9343,27.6854,27.6954,120085.0
2022-11-07 10:40:00,27.83,27.95,27.67,27.71,100177.0,27.7053,27.8248,27.546,27.5859,100177.0
2022-11-07 10:50:00,27.71,27.86,27.7,27.78,89854.0,27.5859,27.7352,27.5759,27.6556,89854.0
2022-11-07 11:00:00,27.78,27.78,27.57,27.64,231047.0,27.6556,27.6556,27.4465,27.5162,231047.0
2022-11-07 11:10:00,27.64,27.65,27.5,27.52,98247.0,27.5162,27.5261,27.3768,27.3967,98247.0
2022-11-07 11:20:00,27.53,27.69,27.52,27.65,74900.0,27.4067,27.566,27.3967,27.5261,74900.0
2022-11-07 11:30:00,27.64,27.69,27.47,27.53,75647.0,27.5162,27.566,27.3469,27.4067,75647.0
2022-11-07 11:40:00,27.54,27.55,27.28,27.34,154804.0,27.4166,27.4266,27.1578,27.2175,154804.0
2022-11-07 11:50:00,27.34,27.34,27.19,27.2,55826.0,27.2175,27.2175,27.0682,27.0782,55826.0
2022-11-07 12:00:00,27.19,27.29,27.1,27.21,116922.0,27.0682,27.1678,26.9786,27.0881,116922.0
2022-11-07 12:10:00,27.21,27.25,27.13,27.21,43613.0,27.0881,27.1279,27.0085,27.0881,43613.0
2022-11-07 12:20:00,27.21,27.22,27.14,27.15,29724.0,27.0881,27.0981,27.0184,27.0284,29724.0
2022-11-07 12:30:00,27.14,27.18,27.08,27.16,61441.0,27.0184,27.0582,26.9587,27.0383,61441.0
2022-11-07 12:40:00,27.17,27.26,27.15,27.18,42936.0,27.0483,27.1379,27.0284,27.0582,42936.0
2022-11-07 12:50:00,27.18,27.22,27.06,27.07,26620.0,27.0582,27.0981,26.9388,26.9487,26620.0
2022-11-07 13:00:00,27.07,27.19,27.07,27.17,15601.0,26.9487,27.0682,26.9487,27.0483,15601.0
2022-11-07 13:10:00,27.17,27.36,27.16,27.36,57765.0,27.0483,27.2374,27.0383,27.2374,57765.0
2022-11-07 13:20:00,27.36,27.38,27.25,27.34,68432.0,27.2374,27.2573,27.1279,27.2175,68432.0
2022-11-07 13:30:00,27.33,27.42,27.31,27.34,50997.0,27.2076,27.2972,27.1877,27.2175,50997.0
2022-11-07 13:40:00,27.35,27.38,27.3,27.32,32728.0,27.2275,27.2573,27.1777,27.1976,32728.0
2022-11-07 13:50:00,27.32,27.37,27.31,27.36,58197.0,27.1976,27.2474,27.1877,27.2374,58197.0
2022-11-07 14:00:00,27.37,27.4,27.29,27.3,42489.0,27.2474,27.2773,27.1678,27.1777,42489.0
2022-11-07 14:10:00,27.29,27.38,27.28,27.38,111267.0,27.1678,27.2573,27.1578,27.2573,111267.0
2022-11-07 14:20:00,27.36,27.36,27.2,27.25,39084.0,27.2374,27.2374,27.0782,27.1279,39084.0
2022-11-07 14:30:00,27.26,27.3,27.22,27.3,21532.0,27.1379,27.1777,27.0981,27.1777,21532.0
2022-11-07 14:40:00,27.3,27.35,27.26,27.33,22936.0,27.1777,27.2275,27.1379,27.2076,22936.0
2022-11-07 14:50:00,27.33,27.37,27.12,27.19,96986.0,27.2076,27.2474,26.9985,27.0682,96986.0
2022-11-07 15:00:00,27.2,27.29,27.19,27.29,66041.0,27.0782,27.1678,27.0682,27.1678,66041.0
2022-11-07 15:10:00,27.29,27.36,27.29,27.34,266036.0,27.1678,27.2374,27.1678,27.2175,266036.0
2022-11-07 15:20:00,27.33,27.34,27.23,27.27,71720.0,27.2076,27.2175,27.108,27.1478,71720.0
2022-11-07 15:30:00,27.26,27.29,27.22,27.26,61554.0,27.1379,27.1678,27.0981,27.1379,61554.0
2022-11-07 15:40:00,27.26,27.26,27.08,27.16,147927.0,27.1379,27.1379,26.9587,27.0383,147927.0
2022-11-07 15:50:00,27.16,27.23,26.96,27.0,791238.0,27.0383,27.108,26.8392,26.8791,791238.0
2022-11-08 09:30:00,26.65,26.79,26.46,26.53,157334.0,26.5306,26.67,26.3415,26.4112,157334.0
2022-11-08 09:40:00,26.53,26.6,26.33,26.59,111123.0,26.4112,26.4808,26.2121,26.4709,111123.0
2022-11-08 09:50:00,26.57,26.8,26.55,26.55,42609.0,26.451,26.6799,26.4311,26.4311,42609.0
2022-11-08 10:00:00,26.54,26.78,26.51,26.72,54272.0,26.4211,26.66,26.3912,26.6003,54272.0
2022-11-08 10:10:00,26.71,26.78,26.53,26.67,76192.0,26.5903,26.66,26.4112,26.5505,76192.0
2022-11-08 10:20:00,26.68,26.87,26.67,26.7,60931.0,26.5605,26.7496,26.5505,26.5804,60931.0
2022-11-08 10:30:00,26.71,26.86,26.69,26.79,57088.0,26.5903,26.7397,26.5704,26.67,57088.0
2022-11-08 10:40:00,26.78,26.91,26.63,26.9,23888.0,26.66,26.7895,26.5107,26.7795,23888.0
2022-11-08 10:50:00,26.91,26.91,26.77,26.8,55102.0,26.7895,26.7895,26.6501,26.6799,55102.0
2022-11-08 11:00:00,26.8,26.97,26.79,26.95,41282.0,26.6799,26.8492,26.67,26.8293,41282.0
2022-11-08 11:10:00,26.95,26.98,26.88,26.88,22359.0,26.8293,26.8591,26.7596,26.7596,22359.0
2022-11-08 11:20:00,26.88,27.03,26.87,27.02,61758.0,26.7596,26.9089,26.7496,26.899,61758.0
2022-11-08 11:30:00,27.03,27.05,26.94,26.97,66872.0,26.9089,26.9288,26.8193,26.8492,66872.0
2022-11-08 11:40:00,26.97,27.01,26.92,27.0,14018.0,26.8492,26.889,26.7994,26.8791,14018.0
2022-11-08 11:50:00,27.0,27.07,26.98,27.01,15031.0,26.8791,26.9487,26.8591,26.889,15031.0
2022-11-08 12:00:00,27.02,27.2,27.02,27.17,22405.0,26.899,27.0782,26.899,27.0483,22405.0
2022-11-08 12:10:00,27.17,27.2,27.07,27.13,14096.0,27.0483,27.0782,26.9487,27.0085,14096.0
2022-11-08 12:20:00,27.12,27.38,27.11,27.35,24609.0,26.9985,27.2573,26.9886,27.2275,24609.0
2022-11-08 12:30:00,27.35,27.4,27.29,27.39,19767.0,27.2275,27.2773,27.1678,27.2673,19767.0
2022-11-08 12:40:00,27.4,27.48,27.37,27.48,16042.0,27.2773,27.3569,27.2474,27.3569,16042.0
2022-11-08 12:50:00,27.48,27.49,27.37,27.46,16379.0,27.3569,27.3669,27.2474,27.337,16379.0
2022-11-08 13:00:00,27.43,27.48,27.4,27.41,10420.0,27.3071,27.3569,27.2773,27.2872,10420.0
2022-11-08 13:10:00,27.41,27.43,27.26,27.26,12603.0,27.2872,27.3071,27.1379,27.1379,12603.0
2022-11-08 13:20:00,27.27,27.3,27.15,27.21,43726.0,27.1478,27.1777,27.0284,27.0881,43726.0
2022-11-08 13:30:00,27.19,27.31,27.18,27.28,22880.0,27.0682,27.1877,27.0582,27.1578,22880.0
2022-11-08 13:40:00,27.27,27.33,27.22,27.22,23393.0,27.1478,27.2076,27.0981,27.0981,23393.0
2022-11-08 13:50:00,27.23,27.26,27.17,27.19,38657.0,27.108,27.1379,27.0483,27.0682,38657.0
2022-11-08 14:00:00,27.18,27.28,27.17,27.18,42558.0,27.0582,27.1578,27.0483,27.0582,42558.0
2022-11-08 14:10:00,27.18,27.2,27.03,27.03,22297.0,27.0582,27.0782,26.9089,26.9089,22297.0
2022-11-08 14:20:00,27.03,27.05,26.8,26.8,42519.0,26.9089,26.9288,26.6799,26.6799,42519.0
2022-11-08 14:30:00,26.8,26.9,26.77,26.88,36415.0,26.6799,26.7795,26.6501,26.7596,36415.0
2022-11-08 14:40:00,26.88,26.97,26.87,26.96,29107.0,26.7596,26.8492,26.7496,26.8392,29107.0
2022-11-08 14:50:00,26.98,27.05,26.97,27.02,13568.0,26.8591,26.9288,26.8492,26.899,13568.0
2022-11-08 15:00:00,27.02,27.15,27.02,27.11,29220.0,26.899,27.0284,26.899,26.9886,29220.0
2022-11-08 15:10:00,27.11,27.16,27.1,27.12,16006.0,26.9886,27.0383,26.9786,26.9985,16006.0
2022-11-08 15:20:00,27.13,27.21,27.09,27.2,35682.0,27.0085,27.0881,26.9686,27.0782,35682.0
2022-11-08 15:30:00,27.2,27.27,27.19,27.21,26330.0,27.0782,27.1478,27.0682,27.0881,26330.0
2022-11-08 15:40:00,27.21,27.26,27.2,27.22,39604.0,27.0881,27.1379,27.0782,27.0981,39604.0
2022-11-08 15:50:00,27.22,27.3,27.14,27.16,145799.0,27.0981,27.1777,27.0184,27.0383,145799.0
2022-11-09 09:30:00,25.97,26.11,25.63,25.72,258102.0,25.8537,25.993,25.5152,25.6048,258102.0
2022-11-09 09:40:00,25.72,25.87,25.5,25.7,151642.0,25.6048,25.7541,25.3858,25.5849,151642.0
2022-11-09 09:50:00,25.68,25.81,25.57,25.75,79742.0,25.565,25.6944,25.4555,25.6346,79742.0
2022-11-09 10:00:00,25.75,25.89,25.7,25.88,75472.0,25.6346,25.774,25.5849,25.7641,75472.0
2022-11-09 10:10:00,25.89,25.94,25.76,25.9,34520.0,25.774,25.8238,25.6446,25.784,34520.0
2022-11-09 10:20:00,25.9,26.0,25.69,25.73,45207.0,25.784,25.8835,25.5749,25.6147,45207.0
2022-11-09 10:30:00,25.69,25.71,25.41,25.61,112639.0,25.5749,25.5948,25.2962,25.4953,112639.0
2022-11-09 10:40:00,25.6,25.71,25.55,25.56,55012.0,25.4853,25.5948,25.4355,25.4455,55012.0
2022-11-09 10:50:00,25.56,25.56,25.29,25.35,65410.0,25.4455,25.4455,25.1767,25.2364,65410.0
2022-11-09 11:00:00,25.35,25.36,25.2,25.31,115511.0,25.2364,25.2464,25.0871,25.1966,115511.0
2022-11-09 11:10:00,25.32,25.32,25.18,25.22,69957.0,25.2066,25.2066,25.0672,25.107,69957.0
2022-11-09 11:20:00,25.21,25.22,25.11,25.11,80078.0,25.0971,25.107,24.9975,24.9975,80078.0
2022-11-09 11:30:00,25.1,25.27,24.94,25.16,92732.0,24.9876,25.1568,24.8283,25.0473,92732.0
2022-11-09 11:40:00,25.14,25.21,25.09,25.09,50904.0,25.0274,25.0971,24.9776,24.9776,50904.0
2022-11-09 11:50:00,25.12,25.15,25.08,25.13,72410.0,25.0075,25.0373,24.9677,25.0174,72410.0
2022-11-09 12:00:00,25.13,25.31,25.13,25.25,42745.0,25.0174,25.1966,25.0174,25.1369,42745.0
2022-11-09 12:10:00,25.26,25.28,25.08,25.09,43130.0,25.1468,25.1668,24.9677,24.9776,43130.0
2022-11-09 12:20:00,25.08,25.17,24.95,24.96,115850.0,24.9677,25.0572,24.8382,24.8482,115850.0
2022-11-09 12:30:00,24.97,25.03,24.95,24.97,47945.0,24.8581,24.9179,24.8382,24.8581,47945.0
2022-11-09 12:40:00,24.96,25.01,24.88,24.99,42834.0,24.8482,24.898,24.7685,24.8781,42834.0
2022-11-09 12:50:00,25.0,25.14,24.98,25.13,28309.0,24.888,25.0274,24.8681,25.0174,28309.0
2022-11-09 13:00:00,25.12,25.12,24.97,24.98,46029.0,25.0075,25.0075,24.8581,24.8681,46029.0
2022-11-09 13:10:00,24.98,25.05,24.91,24.91,51514.0,24.8681,24.9378,24.7984,24.7984,51514.0
2022-11-09 13:20:00,24.9,24.98,24.85,24.98,35946.0,24.7885,24.8681,24.7387,24.8681,35946.0
2022-11-09 13:30:00,24.98,25.0,24.94,24.96,27265.0,24.8681,24.888,24.8283,24.8482,27265.0
2022-11-09 13:40:00,24.96,25.07,24.96,25.07,60409.0,24.8482,24.9577,24.8482,24.9577,60409.0
2022-11-09 13:50:00,25.06,25.11,25.03,25.11,32507.0,24.9477,24.9975,24.9179,24.9975,32507.0
2022-11-09 14:00:00,25.11,25.11,25.02,25.04,32109.0,24.9975,24.9975,24.9079,24.9278,32109.0
2022-11-09 14:10:00,25.05,25.06,24.96,25.0,38667.0,24.9378,24.9477,24.8482,24.888,38667.0
2022-11-09 14:20:00,24.99,24.99,24.83,24.84,35979.0,24.8781,24.8781,24.7188,24.7287,35979.0
2022-11-09 14:30:00,24.85,24.85,24.65,24.68,71909.0,24.7387,24.7387,24.5396,24.5694,71909.0
2022-11-09 14:40:00,24.69,24.93,24.68,24.93,93692.0,24.5794,24.8183,24.5694,24.8183,93692.0
2022-11-09 14:50:00,24.93,24.96,24.86,24.96,56359.0,24.8183,24.8482,24.7486,24.8482,56359.0
2022-11-09 15:00:00,24.96,25.04,24.91,25.02,58382.0,24.8482,24.9278,24.7984,24.9079,58382.0
2022-11-09 15:10:00,25.03,25.08,24.99,25.05,85725.0,24.9179,24.9677,24.8781,24.9378,85725.0
2022-11-09 15:20:00,25.05,25.11,24.95,24.98,130956.0,24.9378,24.9975,24.8382,24.8681,130956.0
2022-11-09 15:30:00,24.98,25.1,24.93,25.1,90463.0,24.8681,24.9876,24.8183,24.9876,90463.0
2022-11-09 15:40:00,25.09,25.16,25.02,25.05,183487.0,24.9776,25.0473,24.9079,24.9378,183487.0
2022-11-09 15:50:00,25.04,25.09,24.97,25.01,334826.0,24.9278,24.9776,24.8581,24.898,334826.0
2022-11-10 09:30:00,26.98,27.62,26.81,27.22,809991.0,26.8591,27.4963,26.6899,27.0981,809991.0
2022-11-10 09:40:00,27.21,27.24,26.67,26.81,360185.0,27.0881,27.118,26.5505,26.6899,360185.0
2022-11-10 09:50:00,26.84,27.04,26.77,26.93,157738.0,26.7198,26.9189,26.6501,26.8094,157738.0
2022-11-10 10:00:00,26.96,27.01,26.73,26.84,124863.0,26.8392,26.889,26.6103,26.7198,124863.0
2022-11-10 10:10:00,26.82,26.88,26.72,26.79,43943.0,26.6999,26.7596,26.6003,26.67,43943.0
2022-11-10 10:20:00,26.82,26.94,26.73,26.94,77152.0,26.6999,26.8193,26.6103,26.8193,77152.0
2022-11-10 10:30:00,26.94,26.94,26.75,26.88,55861.0,26.8193,26.8193,26.6302,26.7596,55861.0
2022-11-10 10:40:00,26.89,27.17,26.88,27.08,178573.0,26.7695,27.0483,26.7596,26.9587,178573.0
2022-11-10 10:50:00,27.09,27.29,27.08,27.21,103968.0,26.9686,27.1678,26.9587,27.0881,103968.0
2022-11-10 11:00:00,27.21,27.38,27.14,27.28,109544.0,27.0881,27.2573,27.0184,27.1578,109544.0
2022-11-10 11:10:00,27.28,27.43,27.26,27.34,87609.0,27.1578,27.3071,27.1379,27.2175,87609.0
2022-11-10 11:20:00,27.35,27.47,27.23,27.32,180814.0,27.2275,27.3469,27.108,27.1976,180814.0
2022-11-10 11:30:00,27.33,27.43,27.3,27.41,43451.0,27.2076,27.3071,27.1777,27.2872,43451.0
2022-11-10 11:40:00,27.4,27.41,27.25,27.26,103365.0,27.2773,27.2872,27.1279,27.1379,103365.0
2022-11-10 11:50:00,27.26,27.27,27.2,27.25,37686.0,27.1379,27.1478,27.0782,27.1279,37686.0
2022-11-10 12:00:00,27.25,27.3,27.16,27.3,46887.0,27.1279,27.1777,27.0383,27.1777,46887.0
2022-11-10 12:10:00,27.29,27.3,27.16,27.18,42388.0,27.1678,27.1777,27.0383,27.0582,42388.0
2022-11-10 12:20:00,27.19,27.19,27.09,27.18,47037.0,27.0682,27.0682,26.9686,27.0582,47037.0
2022-11-10 12:30:00,27.18,27.21,27.07,27.08,38453.0,27.0582,27.0881,26.9487,26.9587,38453.0
2022-11-10 12:40:00,27.08,27.1,27.0,27.03,32763.0,26.9587,26.9786,26.8791,26.9089,32763.0
2022-11-10 12:50:00,27.03,27.2,27.02,27.19,38168.0,26.9089,27.0782,26.899,27.0682,38168.0
2022-11-10 13:00:00,27.2,27.35,27.2,27.32,55889.0,27.0782,27.2275,27.0782,27.1976,55889.0
2022-11-10 13:10:00,27.32,27.38,27.31,27.35,33172.0,27.1976,27.2573,27.1877,27.2275,33172.0
2022-11-10 13:20:00,27.35,27.39,27.29,27.36,48478.0,27.2275,27.2673,27.1678,27.2374,48478.0
2022-11-10 13:30:00,27.36,27.44,27.34,27.44,35823.0,27.2374,27.3171,27.2175,27.3171,35823.0
2022-11-10 13:40:00,27.44,27.67,27.44,27.67,116456.0,27.3171,27.546,27.3171,27.546,116456.0
2022-11-10 13:50:00,27.67,27.68,27.58,27.62,49810.0,27.546,27.556,27.4565,27.4963,49810.0
2022-11-10 14:00:00,27.62,27.74,27.59,27.71,58400.0,27.4963,27.6157,27.4664,27.5859,58400.0
2022-11-10 14:10:00,27.71,27.72,27.62,27.66,81144.0,27.5859,27.5958,27.4963,27.5361,81144.0
2022-11-10 14:20:00,27.65,27.7,27.56,27.61,62068.0,27.5261,27.5759,27.4365,27.4863,62068.0
2022-11-10 14:30:00,27.61,27.76,27.6,27.73,48602.0,27.4863,27.6356,27.4764,27.6058,48602.0
2022-11-10 14:40:00,27.72,27.72,27.5,27.52,30549.0,27.5958,27.5958,27.3768,27.3967,30549.0
2022-11-10 14:50:00,27.51,27.53,27.44,27.46,67032.0,27.3868,27.4067,27.3171,27.337,67032.0
2022-11-10 15:00:00,27.46,27.59,27.44,27.56,95739.0,27.337,27.4664,27.3171,27.4365,95739.0
2022-11-10 15:10:00,27.56,27.67,27.44,27.6,328542.0,27.4365,27.546,27.3171,27.4764,328542.0
2022-11-10 15:20:00,27.61,27.66,27.54,27.56,119480.0,27.4863,27.5361,27.4166,27.4365,119480.0
2022-11-10 15:30:00,27.55,27.62,27.53,27.6,101913.0,27.4266,27.4963,27.4067,27.4764,101913.0
2022-11-10 15:40:00,27.6,27.6,27.52,27.54,215980.0,27.4764,27.4764,27.3967,27.4166,215980.0
2022-11-10 15:50:00,27.54,27.58,27.46,27.51,504494.0,27.4166,27.4565,27.337,27.3868,504494.0
2022-11-11 09:30:00,29.07,30.14,29.07,29.93,1275511.0,28.9398,30.005,28.9398,29.7959,1275511.0
2022-11-11 09:40:00,29.94,30.12,29.69,29.7,520449.0,29.8059,29.9851,29.557,29.567,520449.0
2022-11-11 09:50:00,29.69,29.75,29.25,29.39,302161.0,29.557,29.6167,29.119,29.2583,302161.0
2022-11-11 10:00:00,29.36,29.49,29.24,29.43,162102.0,29.2285,29.3579,29.109,29.2982,162102.0
2022-11-11 10:10:00,29.43,29.64,29.35,29.55,274445.0,29.2982,29.5072,29.2185,29.4176,274445.0
2022-11-11 10:20:00,29.54,29.92,29.43,29.86,208658.0,29.4077,29.786,29.2982,29.7262,208658.0
2022-11-11 10:30:00,29.87,29.95,29.65,29.74,177556.0,29.7362,29.8158,29.5172,29.6068,177556.0
2022-11-11 10:40:00,29.73,29.91,29.64,29.88,246481.0,29.5968,29.776,29.5072,29.7461,246481.0
2022-11-11 10:50:00,29.88,30.08,29.83,29.96,214230.0,29.7461,29.9453,29.6964,29.8258,214230.0
2022-11-11 11:00:00,29.94,29.94,29.44,29.44,155348.0,29.8059,29.8059,29.3081,29.3081,155348.0
2022-11-11 11:10:00,29.45,29.64,29.42,29.51,465375.0,29.3181,29.5072,29.2882,29.3778,465375.0
2022-11-11 11:20:00,29.52,29.59,29.38,29.41,312403.0,29.3878,29.4574,29.2484,29.2783,312403.0
2022-11-11 11:30:00,29.41,29.51,29.31,29.41,236740.0,29.2783,29.3778,29.1787,29.2783,236740.0
2022-11-11 11:40:00,29.42,29.5,29.37,29.44,102686.0,29.2882,29.3679,29.2384,29.3081,102686.0
2022-11-11 11:50:00,29.44,29.56,29.4,29.44,76200.0,29.3081,29.4276,29.2683,29.3081,76200.0
2022-11-11 12:00:00,29.43,29.5,29.4,29.43,114251.0,29.2982,29.3679,29.2683,29.2982,114251.0
2022-11-11 12:10:00,29.44,29.56,29.41,29.44,152561.0,29.3081,29.4276,29.2783,29.3081,152561.0
2022-11-11 12:20:00,29.44,29.51,29.38,29.43,61701.0,29.3081,29.3778,29.2484,29.2982,61701.0
2022-11-11 12:30:00,29.42,29.43,29.24,29.24,55681.0,29.2882,29.2982,29.109,29.109,55681.0
2022-11-11 12:40:00,29.21,29.24,29.14,29.21,119506.0,29.0792,29.109,29.0095,29.0792,119506.0
2022-11-11 12:50:00,29.22,29.24,29.11,29.12,105037.0,29.0891,29.109,28.9796,28.9896,105037.0
2022-11-11 13:00:00,29.12,29.19,28.98,29.0,105836.0,28.9896,29.0592,28.8502,28.8701,105836.0
2022-11-11 13:10:00,29.0,29.23,28.94,29.17,88179.0,28.8701,29.0991,28.8104,29.0393,88179.0
2022-11-11 13:20:00,29.16,29.22,29.12,29.21,55327.0,29.0294,29.0891,28.9896,29.0792,55327.0
2022-11-11 13:30:00,29.21,29.25,29.13,29.15,61057.0,29.0792,29.119,28.9995,29.0194,61057.0
2022-11-11 13:40:00,29.15,29.17,29.08,29.13,66041.0,29.0194,29.0393,28.9497,28.9995,66041.0
2022-11-11 13:50:00,29.13,29.18,29.06,29.13,70840.0,28.9995,29.0493,28.9298,28.9995,70840.0
2022-11-11 14:00:00,29.14,29.15,28.94,28.99,77064.0,29.0095,29.0194,28.8104,28.8601,77064.0
2022-11-11 14:10:00,28.99,29.03,28.88,28.91,109773.0,28.8601,28.9,28.7506,28.7805,109773.0
2022-11-11 14:20:00,28.91,28.95,28.77,28.84,83744.0,28.7805,28.8203,28.6411,28.7108,83744.0
2022-11-11 14:30:00,28.85,28.93,28.82,28.87,72815.0,28.7208,28.8004,28.6909,28.7407,72815.0
2022-11-11 14:40:00,28.86,28.98,28.84,28.89,61991.0,28.7307,28.8502,28.7108,28.7606,61991.0
2022-11-11 14:50:00,28.89,28.93,28.83,28.83,52602.0,28.7606,28.8004,28.7009,28.7009,52602.0
2022-11-11 15:00:00,28.83,28.92,28.74,28.8,91428.0,28.7009,28.7904,28.6113,28.671,91428.0
2022-11-11 15:10:00,28.8,28.83,28.73,28.81,131875.0,28.671,28.7009,28.6013,28.6809,131875.0
2022-11-11 15:20:00,28.81,28.9,28.77,28.89,90002.0,28.6809,28.7705,28.6411,28.7606,90002.0
2022-11-11 15:30:00,28.89,29.03,28.88,28.99,192796.0,28.7606,28.9,28.7506,28.8601,192796.0
2022-11-11 15:40:00,28.98,29.03,28.86,29.0,200114.0,28.8502,28.9,28.7307,28.8701,200114.0
2022-11-11 15:50:00,28.99,28.99,28.78,28.84,515082.0,28.8601,28.8601,28.6511,28.7108,515082.0
2022-11-14 09:30:00,28.67,29.4,28.28,28.34,348158.0,28.5416,29.2683,28.1533,28.213,348158.0
2022-11-14 09:40:00,28.34,28.41,28.02,28.37,218794.0,28.213,28.2827,27.8945,28.2429,218794.0
2022-11-14 09:50:00,28.36,28.41,28.02,28.14,137951.0,28.233,28.2827,27.8945,28.0139,137951.0
2022-11-14 10:00:00,28.18,28.33,28.01,28.06,93646.0,28.0538,28.2031,27.8845,27.9343,93646.0
2022-11-14 10:10:00,28.04,28.27,27.94,28.22,101937.0,27.9144,28.1434,27.8148,28.0936,101937.0
2022-11-14 10:20:00,28.21,28.26,28.12,28.23,98635.0,28.0836,28.1334,27.994,28.1035,98635.0
2022-11-14 10:30:00,28.2,28.23,27.85,27.97,92186.0,28.0737,28.1035,27.7252,27.8447,92186.0
2022-11-14 10:40:00,27.97,28.15,27.89,28.13,113355.0,27.8447,28.0239,27.7651,28.004,113355.0
2022-11-14 10:50:00,28.13,28.2,27.96,28.13,69825.0,28.004,28.0737,27.8347,28.004,69825.0
2022-11-14 11:00:00,28.13,28.28,28.12,28.12,51189.0,28.004,28.1533,27.994,27.994,51189.0
2022-11-14 11:10:00,28.12,28.12,27.86,27.95,92799.0,27.994,27.994,27.7352,27.8248,92799.0
2022-11-14 11:20:00,27.94,28.22,27.94,28.2,55936.0,27.8148,28.0936,27.8148,28.0737,55936.0
2022-11-14 11:30:00,28.19,28.38,28.19,28.24,78593.0,28.0637,28.2529,28.0637,28.1135,78593.0
2022-11-14 11:40:00,28.24,28.3,28.19,28.24,36725.0,28.1135,28.1732,28.0637,28.1135,36725.0
2022-11-14 11:50:00,28.24,28.26,28.16,28.21,30933.0,28.1135,28.1334,28.0339,28.0836,30933.0
2022-11-14 12:00:00,28.2,28.31,28.18,28.25,38292.0,28.0737,28.1832,28.0538,28.1235,38292.0
2022-11-14 12:10:00,28.24,28.26,28.17,28.24,30719.0,28.1135,28.1334,28.0438,28.1135,30719.0
2022-11-14 12:20:00,28.23,28.26,28.15,28.23,24000.0,28.1035,28.1334,28.0239,28.1035,24000.0
2022-11-14 12:30:00,28.22,28.26,28.2,28.24,24780.0,28.0936,28.1334,28.0737,28.1135,24780.0
2022-11-14 12:40:00,28.24,28.32,28.2,28.29,51684.0,28.1135,28.1931,28.0737,28.1633,51684.0
2022-11-14 12:50:00,28.27,28.27,28.19,28.23,36121.0,28.1434,28.1434,28.0637,28.1035,36121.0
2022-11-14 13:00:00,28.23,28.24,28.14,28.15,21632.0,28.1035,28.1135,28.0139,28.0239,21632.0
2022-11-14 13:10:00,28.16,28.2,28.14,28.15,24816.0,28.0339,28.0737,28.0139,28.0239,24816.0
2022-11-14 13:20:00,28.14,28.24,28.14,28.24,31006.0,28.0139,28.1135,28.0139,28.1135,31006.0
2022-11-14 13:30:00,28.23,28.28,28.21,28.28,78181.0,28.1035,28.1533,28.0836,28.1533,78181.0
2022-11-14 13:40:00,28.28,28.32,28.26,28.27,28672.0,28.1533,28.1931,28.1334,28.1434,28672.0
2022-11-14 13:50:00,28.27,28.3,28.21,28.24,30046.0,28.1434,28.1732,28.0836,28.1135,30046.0
2022-11-14 14:00:00,28.25,28.25,28.2,28.23,44888.0,28.1235,28.1235,28.0737,28.1035,44888.0
2022-11-14 14:10:00,28.23,28.23,28.1,28.1,50674.0,28.1035,28.1035,27.9741,27.9741,50674.0
2022-11-14 14:20:00,28.11,28.14,28.08,28.14,52370.0,27.9841,28.0139,27.9542,28.0139,52370.0
2022-11-14 14:30:00,28.14,28.15,28.05,28.09,55089.0,28.0139,28.0239,27.9243,27.9642,55089.0
2022-11-14 14:40:00,28.09,28.09,28.0,28.02,39542.0,27.9642,27.9642,27.8746,27.8945,39542.0
2022-11-14 14:50:00,28.02,28.06,27.96,28.05,44517.0,27.8945,27.9343,27.8347,27.9243,44517.0
2022-11-14 15:00:00,28.05,28.1,28.04,28.04,55174.0,27.9243,27.9741,27.9144,27.9144,55174.0
2022-11-14 15:10:00,28.04,28.05,27.95,28.02,65572.0,27.9144,27.9243,27.8248,27.8945,65572.0
2022-11-14 15:20:00,28.01,28.14,28.01,28.05,83569.0,27.8845,28.0139,27.8845,27.9243,83569.0
2022-11-14 15:30:00,28.05,28.09,27.99,28.08,96821.0,27.9243,27.9642,27.8646,27.9542,96821.0
2022-11-14 15:40:00,28.08,28.08,27.94,27.95,121069.0,27.9542,27.9542,27.8148,27.8248,121069.0
2022-11-14 15:50:00,27.94,27.98,27.73,27.73,550478.0,27.8148,27.8547,27.6058,27.6058,550478.0
2022-11-15 09:30:00,29.7,31.11,29.53,30.86,1220256.0,29.567,30.9706,29.3977,30.7218,1220256.0
2022-11-15 09:40:00,30.86,31.15,30.81,30.99,982008.0,30.7218,31.0105,30.672,30.8512,982008.0
2022-11-15 09:50:00,31.01,31.09,30.66,30.69,459235.0,30.8711,30.9507,30.5227,30.5525,459235.0
2022-11-15 10:00:00,30.7,30.81,29.8,29.81,513407.0,30.5625,30.672,29.6665,29.6765,513407.0
2022-11-15 10:10:00,29.81,30.04,29.74,29.79,510584.0,29.6765,29.9054,29.6068,29.6566,510584.0
2022-11-15 10:20:00,29.78,29.89,29.59,29.78,241655.0,29.6466,29.7561,29.4574,29.6466,241655.0
2022-11-15 10:30:00,29.79,30.1,29.64,29.67,317439.0,29.6566,29.9652,29.5072,29.5371,317439.0
2022-11-15 10:40:00,29.68,29.82,29.64,29.73,90528.0,29.547,29.6864,29.5072,29.5968,90528.0
2022-11-15 10:50:00,29.73,29.93,29.7,29.76,127530.0,29.5968,29.7959,29.567,29.6267,127530.0
2022-11-15 11:00:00,29.76,29.83,29.69,29.8,71229.0,29.6267,29.6964,29.557,29.6665,71229.0
2022-11-15 11:10:00,29.79,29.91,29.75,29.84,85609.0,29.6566,29.776,29.6167,29.7063,85609.0
2022-11-15 11:20:00,29.85,30.03,29.85,29.97,162578.0,29.7163,29.8955,29.7163,29.8357,162578.0
2022-11-15 11:30:00,29.98,30.03,29.9,29.97,145801.0,29.8457,29.8955,29.7661,29.8357,145801.0
2022-11-15 11:40:00,29.98,30.1,29.89,30.05,139197.0,29.8457,29.9652,29.7561,29.9154,139197.0
2022-11-15 11:50:00,30.05,30.05,29.92,29.97,155570.0,29.9154,29.9154,29.786,29.8357,155570.0
2022-11-15 12:00:00,29.97,30.17,29.93,30.17,167704.0,29.8357,30.0348,29.7959,30.0348,167704.0
2022-11-15 12:10:00,30.18,30.32,30.14,30.21,172157.0,30.0448,30.1842,30.005,30.0747,172157.0
2022-11-15 12:20:00,30.22,30.34,30.1,30.12,123011.0,30.0846,30.2041,29.9652,29.9851,123011.0
2022-11-15 12:30:00,30.13,30.24,30.09,30.19,190907.0,29.995,30.1045,29.9552,30.0548,190907.0
2022-11-15 12:40:00,30.2,30.27,30.16,30.27,118453.0,30.0647,30.1344,30.0249,30.1344,118453.0
2022-11-15 12:50:00,30.28,30.31,30.14,30.15,97104.0,30.1444,30.1742,30.005,30.0149,97104.0
2022-11-15 13:00:00,30.14,30.18,30.03,30.09,180907.0,30.005,30.0448,29.8955,29.9552,180907.0
2022-11-15 13:10:00,30.08,30.09,29.91,30.0,92305.0,29.9453,29.9552,29.776,29.8656,92305.0
2022-11-15 13:20:00,29.99,30.02,29.69,29.69,87862.0,29.8557,29.8855,29.557,29.557,87862.0
2022-11-15 13:30:00,29.69,29.7,29.27,29.39,177500.0,29.557,29.567,29.1389,29.2583,177500.0
2022-11-15 13:40:00,29.4,29.59,29.21,29.45,124158.0,29.2683,29.4574,29.0792,29.3181,124158.0
2022-11-15 13:50:00,29.46,29.57,29.39,29.45,65921.0,29.328,29.4375,29.2583,29.3181,65921.0
2022-11-15 14:00:00,29.45,29.45,29.18,29.22,61755.0,29.3181,29.3181,29.0493,29.0891,61755.0
2022-11-15 14:10:00,29.23,29.4,29.22,29.37,67757.0,29.0991,29.2683,29.0891,29.2384,67757.0
2022-11-15 14:20:00,29.38,29.44,29.33,29.4,48112.0,29.2484,29.3081,29.1986,29.2683,48112.0
2022-11-15 14:30:00,29.42,29.44,29.28,29.32,45755.0,29.2882,29.3081,29.1488,29.1887,45755.0
2022-11-15 14:40:00,29.32,29.35,29.23,29.3,49771.0,29.1887,29.2185,29.0991,29.1687,49771.0
2022-11-15 14:50:00,29.3,29.36,29.18,29.28,230030.0,29.1687,29.2285,29.0493,29.1488,230030.0
2022-11-15 15:00:00,29.26,29.27,29.1,29.19,76083.0,29.1289,29.1389,28.9696,29.0592,76083.0
2022-11-15 15:10:00,29.19,29.27,29.11,29.24,66563.0,29.0592,29.1389,28.9796,29.109,66563.0
2022-11-15 15:20:00,29.23,29.29,29.15,29.29,94842.0,29.0991,29.1588,29.0194,29.1588,94842.0
2022-11-15 15:30:00,29.28,29.38,29.23,29.25,195199.0,29.1488,29.2484,29.0991,29.119,195199.0
2022-11-15 15:40:00,29.25,29.3,29.19,29.26,241628.0,29.119,29.1687,29.0592,29.1289,241628.0
2022-11-15 15:50:00,29.26,29.31,29.16,29.3,726691.0,29.1289,29.1787,29.0294,29.1687,726691.0
2022-11-16 09:30:00,29.03,29.11,28.82,29.08,324337.0,28.9,28.9796,28.6909,28.9497,324337.0
2022-11-16 09:40:00,29.07,29.14,28.81,29.02,486063.0,28.9398,29.0095,28.6809,28.89,486063.0
2022-11-16 09:50:00,29.02,29.23,28.94,29.04,198491.0,28.89,29.0991,28.8104,28.9099,198491.0
2022-11-16 10:00:00,29.04,29.08,28.97,29.02,129513.0,28.9099,28.9497,28.8402,28.89,129513.0
2022-11-16 10:10:00,29.02,29.29,28.98,29.27,183819.0,28.89,29.1588,28.8502,29.1389,183819.0
2022-11-16 10:20:00,29.26,29.28,29.13,29.16,167501.0,29.1289,29.1488,28.9995,29.0294,167501.0
2022-11-16 10:30:00,29.15,29.29,29.05,29.06,109467.0,29.0194,29.1588,28.9199,28.9298,109467.0
2022-11-16 10:40:00,29.06,29.22,28.93,29.19,271884.0,28.9298,29.0891,28.8004,29.0592,271884.0
2022-11-16 10:50:00,29.18,29.18,29.04,29.17,113312.0,29.0493,29.0493,28.9099,29.0393,113312.0
2022-11-16 11:00:00,29.15,29.22,29.12,29.18,69911.0,29.0194,29.0891,28.9896,29.0493,69911.0
2022-11-16 11:10:00,29.17,29.26,29.06,29.22,174731.0,29.0393,29.1289,28.9298,29.0891,174731.0
2022-11-16 11:20:00,29.21,29.32,29.19,29.2,88541.0,29.0792,29.1887,29.0592,29.0692,88541.0
2022-11-16 11:30:00,29.21,29.28,29.2,29.25,98609.0,29.0792,29.1488,29.0692,29.119,98609.0
2022-11-16 11:40:00,29.23,29.3,29.2,29.3,49228.0,29.0991,29.1687,29.0692,29.1687,49228.0
2022-11-16 11:50:00,29.3,29.4,29.2,29.24,118028.0,29.1687,29.2683,29.0692,29.109,118028.0
2022-11-16 12:00:00,29.23,29.54,29.2,29.53,257795.0,29.0991,29.4077,29.0692,29.3977,257795.0
2022-11-16 12:10:00,29.52,29.55,29.48,29.54,163747.0,29.3878,29.4176,29.3479,29.4077,163747.0
2022-11-16 12:20:00,29.53,29.58,29.45,29.57,75172.0,29.3977,29.4475,29.3181,29.4375,75172.0
2022-11-16 12:30:00,29.58,29.63,29.5,29.51,76512.0,29.4475,29.4973,29.3679,29.3778,76512.0
2022-11-16 12:40:00,29.51,29.55,29.47,29.48,83329.0,29.3778,29.4176,29.338,29.3479,83329.0
2022-11-16 12:50:00,29.48,29.57,29.42,29.42,61178.0,29.3479,29.4375,29.2882,29.2882,61178.0
2022-11-16 13:00:00,29.42,29.42,29.14,29.16,143770.0,29.2882,29.2882,29.0095,29.0294,143770.0
2022-11-16 13:10:00,29.14,29.24,29.14,29.16,61494.0,29.0095,29.109,29.0095,29.0294,61494.0
2022-11-16 13:20:00,29.16,29.21,29.14,29.16,60831.0,29.0294,29.0792,29.0095,29.0294,60831.0
2022-11-16 13:30:00,29.17,29.19,28.98,29.15,102354.0,29.0393,29.0592,28.8502,29.0194,102354.0
2022-11-16 13:40:00,29.15,29.15,29.07,29.11,32762.0,29.0194,29.0194,28.9398,28.9796,32762.0
2022-11-16 13:50:00,29.12,29.18,29.08,29.14,35886.0,28.9896,29.0493,28.9497,29.0095,35886.0
2022-11-16 14:00:00,29.14,29.2,29.09,29.2,68266.0,29.0095,29.0692,28.9597,29.0692,68266.0
2022-11-16 14:10:00,29.21,29.21,28.97,29.03,126577.0,29.0792,29.0792,28.8402,28.9,126577.0
2022-11-16 14:20:00,29.03,29.04,28.96,28.96,82301.0,28.9,28.9099,28.8303,28.8303,82301.0
2022-11-16 14:30:00,28.96,29.07,28.89,29.04,91329.0,28.8303,28.9398,28.7606,28.9099,91329.0
2022-11-16 14:40:00,29.04,29.07,28.98,29.03,63722.0,28.9099,28.9398,28.8502,28.9,63722.0
2022-11-16 14:50:00,29.01,29.17,28.99,29.14,120645.0,28.88,29.0393,28.8601,29.0095,120645.0
2022-11-16 15:00:00,29.14,29.21,29.1,29.1,68763.0,29.0095,29.0792,28.9696,28.9696,68763.0
2022-11-16 15:10:00,29.11,29.16,29.06,29.14,65106.0,28.9796,29.0294,28.9298,29.0095,65106.0
2022-11-16 15:20:00,29.14,29.17,28.95,29.02,72933.0,29.0095,29.0393,28.8203,28.89,72933.0
2022-11-16 15:30:00,29.02,29.07,28.96,29.03,111502.0,28.89,28.9398,28.8303,28.9,111502.0
2022-11-16 15:40:00,29.04,29.04,28.85,28.87,247263.0,28.9099,28.9099,28.7208,28.7407,247263.0
2022-11-16 15:50:00,28.87,29.03,28.69,28.75,909219.0,28.7407,28.9,28.5615,28.6212,909219.0
2022-11-17 09:30:00,28.29,28.69,27.92,28.55,332190.0,28.1633,28.5615,27.7949,28.4221,332190.0
2022-11-17 09:40:00,28.48,28.77,28.43,28.77,198129.0,28.3524,28.6411,28.3026,28.6411,198129.0
2022-11-17 09:50:00,28.77,29.02,28.7,28.88,383127.0,28.6411,28.89,28.5714,28.7506,383127.0
2022-11-17 10:00:00,28.86,29.24,28.79,29.19,163314.0,28.7307,29.109,28.661,29.0592,163314.0
2022-11-17 10:10:00,29.17,29.45,29.12,29.45,214983.0,29.0393,29.3181,28.9896,29.3181,214983.0
2022-11-17 10:20:00,29.45,29.59,29.32,29.59,154108.0,29.3181,29.4574,29.1887,29.4574,154108.0
2022-11-17 10:30:00,29.57,30.02,29.54,29.98,497797.0,29.4375,29.8855,29.4077,29.8457,497797.0
2022-11-17 10:40:00,29.97,30.02,29.55,29.55,307694.0,29.8357,29.8855,29.4176,29.4176,307694.0
2022-11-17 10:50:00,29.55,29.9,29.46,29.51,163791.0,29.4176,29.7661,29.328,29.3778,163791.0
2022-11-17 11:00:00,29.5,29.84,29.49,29.7,83591.0,29.3679,29.7063,29.3579,29.567,83591.0
2022-11-17 11:10:00,29.71,29.83,29.68,29.81,71182.0,29.5769,29.6964,29.547,29.6765,71182.0
2022-11-17 11:20:00,29.81,29.83,29.58,29.65,105202.0,29.6765,29.6964,29.4475,29.5172,105202.0
2022-11-17 11:30:00,29.64,29.72,29.6,29.66,82939.0,29.5072,29.5869,29.4674,29.5271,82939.0
2022-11-17 11:40:00,29.66,29.84,29.66,29.74,101349.0,29.5271,29.7063,29.5271,29.6068,101349.0
2022-11-17 11:50:00,29.74,29.92,29.69,29.86,170572.0,29.6068,29.786,29.557,29.7262,170572.0
2022-11-17 12:00:00,29.86,29.88,29.7,29.71,228387.0,29.7262,29.7461,29.567,29.5769,228387.0
2022-11-17 12:10:00,29.71,29.86,29.71,29.85,76015.0,29.5769,29.7262,29.5769,29.7163,76015.0
2022-11-17 12:20:00,29.85,29.86,29.46,29.46,82474.0,29.7163,29.7262,29.328,29.328,82474.0
2022-11-17 12:30:00,29.47,29.58,29.46,29.54,57401.0,29.338,29.4475,29.328,29.4077,57401.0
2022-11-17 12:40:00,29.54,29.55,29.46,29.52,80405.0,29.4077,29.4176,29.328,29.3878,80405.0
2022-11-17 12:50:00,29.52,29.54,29.49,29.51,65688.0,29.3878,29.4077,29.3579,29.3778,65688.0
2022-11-17 13:00:00,29.52,29.55,29.49,29.51,119465.0,29.3878,29.4176,29.3579,29.3778,119465.0
2022-11-17 13:10:00,29.5,29.59,29.49,29.59,60076.0,29.3679,29.4574,29.3579,29.4574,60076.0
2022-11-17 13:20:00,29.59,29.61,29.47,29.49,68359.0,29.4574,29.4774,29.338,29.3579,68359.0
2022-11-17 13:30:00,29.49,29.55,29.49,29.54,136130.0,29.3579,29.4176,29.3579,29.4077,136130.0
2022-11-17 13:40:00,29.53,29.54,29.45,29.46,95123.0,29.3977,29.4077,29.3181,29.328,95123.0
2022-11-17 13:50:00,29.45,29.46,29.38,29.43,53613.0,29.3181,29.328,29.2484,29.2982,53613.0
2022-11-17 14:00:00,29.43,29.48,29.39,29.39,68611.0,29.2982,29.3479,29.2583,29.2583,68611.0
2022-11-17 14:10:00,29.39,29.39,29.17,29.21,42570.0,29.2583,29.2583,29.0393,29.0792,42570.0
2022-11-17 14:20:00,29.22,29.23,29.13,29.16,75641.0,29.0891,29.0991,28.9995,29.0294,75641.0
2022-11-17 14:30:00,29.16,29.2,29.11,29.12,70325.0,29.0294,29.0692,28.9796,28.9896,70325.0
2022-11-17 14:40:00,29.12,29.16,29.07,29.14,153129.0,28.9896,29.0294,28.9398,29.0095,153129.0
2022-11-17 14:50:00,29.14,29.24,29.13,29.2,118609.0,29.0095,29.109,28.9995,29.0692,118609.0
2022-11-17 15:00:00,29.2,29.22,29.14,29.16,140671.0,29.0692,29.0891,29.0095,29.0294,140671.0
2022-11-17 15:10:00,29.16,29.18,29.1,29.13,131402.0,29.0294,29.0493,28.9696,28.9995,131402.0
2022-11-17 15:20:00,29.14,29.18,29.08,29.11,204091.0,29.0095,29.0493,28.9497,28.9796,204091.0
2022-11-17 15:30:00,29.11,29.18,29.1,29.16,240003.0,28.9796,29.0493,28.9696,29.0294,240003.0
2022-11-17 15:40:00,29.16,29.19,29.08,29.18,537673.0,29.0294,29.0592,28.9497,29.0493,537673.0
2022-11-17 15:50:00,29.18,29.19,29.07,29.17,623564.0,29.0493,29.0592,28.9398,29.0393,623564.0
2022-11-18 09:30:00,28.2,28.45,27.94,28.19,235977.0,28.0737,28.3226,27.8148,28.0637,235977.0
2022-11-18 09:40:00,28.21,28.42,28.12,28.42,124564.0,28.0836,28.2927,27.994,28.2927,124564.0
2022-11-18 09:50:00,28.44,28.63,28.3,28.63,93840.0,28.3126,28.5017,28.1732,28.5017,93840.0
2022-11-18 10:00:00,28.61,28.63,28.2,28.33,103455.0,28.4818,28.5017,28.0737,28.2031,103455.0
2022-11-18 10:10:00,28.34,28.5,28.23,28.4,156464.0,28.213,28.3723,28.1035,28.2728,156464.0
2022-11-18 10:20:00,28.4,28.44,28.21,28.27,71681.0,28.2728,28.3126,28.0836,28.1434,71681.0
2022-11-18 10:30:00,28.27,28.46,28.21,28.44,45916.0,28.1434,28.3325,28.0836,28.3126,45916.0
2022-11-18 10:40:00,28.43,28.49,28.34,28.44,41629.0,28.3026,28.3624,28.213,28.3126,41629.0
2022-11-18 10:50:00,28.43,28.5,28.2,28.27,92558.0,28.3026,28.3723,28.0737,28.1434,92558.0
2022-11-18 11:00:00,28.27,28.29,28.19,28.28,138585.0,28.1434,28.1633,28.0637,28.1533,138585.0
2022-11-18 11:10:00,28.27,28.31,28.19,28.25,180903.0,28.1434,28.1832,28.0637,28.1235,180903.0
2022-11-18 11:20:00,28.25,28.26,28.12,28.14,77246.0,28.1235,28.1334,27.994,28.0139,77246.0
2022-11-18 11:30:00,28.15,28.24,28.14,28.19,68063.0,28.0239,28.1135,28.0139,28.0637,68063.0
2022-11-18 11:40:00,28.19,28.23,28.1,28.19,48778.0,28.0637,28.1035,27.9741,28.0637,48778.0
2022-11-18 11:50:00,28.19,28.23,28.13,28.21,56071.0,28.0637,28.1035,28.004,28.0836,56071.0
2022-11-18 12:00:00,28.2,28.26,28.15,28.2,48639.0,28.0737,28.1334,28.0239,28.0737,48639.0
2022-11-18 12:10:00,28.19,28.22,28.1,28.13,61064.0,28.0637,28.0936,27.9741,28.004,61064.0
2022-11-18 12:20:00,28.13,28.23,28.12,28.21,40308.0,28.004,28.1035,27.994,28.0836,40308.0
2022-11-18 12:30:00,28.2,28.21,28.0,28.01,156406.0,28.0737,28.0836,27.8746,27.8845,156406.0
2022-11-18 12:40:00,28.01,28.26,27.96,28.22,193978.0,27.8845,28.1334,27.8347,28.0936,193978.0
2022-11-18 12:50:00,28.22,28.24,28.1,28.24,57466.0,28.0936,28.1135,27.9741,28.1135,57466.0
2022-11-18 13:00:00,28.23,28.31,28.2,28.3,48406.0,28.1035,28.1832,28.0737,28.1732,48406.0
2022-11-18 13:10:00,28.3,28.43,28.3,28.43,43633.0,28.1732,28.3026,28.1732,28.3026,43633.0
2022-11-18 13:20:00,28.43,28.43,28.28,28.3,52182.0,28.3026,28.3026,28.1533,28.1732,52182.0
2022-11-18 13:30:00,28.29,28.34,28.19,28.32,84462.0,28.1633,28.213,28.0637,28.1931,84462.0
2022-11-18 13:40:00,28.34,28.37,28.28,28.33,35054.0,28.213,28.2429,28.1533,28.2031,35054.0
2022-11-18 13:50:00,28.34,28.34,28.23,28.25,16221.0,28.213,28.213,28.1035,28.1235,16221.0
2022-11-18 14:00:00,28.24,28.36,28.23,28.31,46529.0,28.1135,28.233,28.1035,28.1832,46529.0
2022-11-18 14:10:00,28.33,28.33,28.25,28.29,32455.0,28.2031,28.2031,28.1235,28.1633,32455.0
2022-11-18 14:20:00,28.28,28.33,28.28,28.3,39848.0,28.1533,28.2031,28.1533,28.1732,39848.0
2022-11-18 14:30:00,28.3,28.36,28.26,28.28,53692.0,28.1732,28.233,28.1334,28.1533,53692.0
2022-11-18 14:40:00,28.27,28.27,28.19,28.21,39814.0,28.1434,28.1434,28.0637,28.0836,39814.0
2022-11-18 14:50:00,28.21,28.3,28.2,28.24,101374.0,28.0836,28.1732,28.0737,28.1135,101374.0
2022-11-18 15:00:00,28.24,28.36,28.23,28.36,90862.0,28.1135,28.233,28.1035,28.233,90862.0
2022-11-18 15:10:00,28.36,28.4,28.33,28.39,88559.0,28.233,28.2728,28.2031,28.2628,88559.0
2022-11-18 15:20:00,28.38,28.58,28.37,28.57,120557.0,28.2529,28.452,28.2429,28.442,120557.0
2022-11-18 15:30:00,28.56,28.58,28.4,28.44,163239.0,28.4321,28.452,28.2728,28.3126,163239.0
2022-11-18 15:40:00,28.44,28.44,28.19,28.35,227684.0,28.3126,28.3126,28.0637,28.223,227684.0
2022-11-18 15:50:00,28.35,28.42,28.25,28.36,387655.0,28.223,28.2927,28.1235,28.233,387655.0
2022-11-21 09:30:00,27.25,27.63,27.17,27.48,240203.0,27.1279,27.5062,27.0483,27.3569,240203.0
2022-11-21 09:40:00,27.53,28.28,27.41,28.22,207913.0,27.4067,28.1533,27.2872,28.0936,207913.0
2022-11-21 09:50:00,28.23,28.44,28.11,28.35,174784.0,28.1035,28.3126,27.9841,28.223,174784.0
2022-11-21 10:00:00,28.36,28.4,27.88,27.89,200421.0,28.233,28.2728,27.7551,27.7651,200421.0
2022-11-21 10:10:00,27.89,27.95,27.8,27.86,181122.0,27.7651,27.8248,27.6755,27.7352,181122.0
2022-11-21 10:20:00,27.84,27.85,27.58,27.64,155857.0,27.7153,27.7252,27.4565,27.5162,155857.0
2022-11-21 10:30:00,27.64,27.67,27.52,27.56,114626.0,27.5162,27.546,27.3967,27.4365,114626.0
2022-11-21 10:40:00,27.55,27.63,27.22,27.29,189373.0,27.4266,27.5062,27.0981,27.1678,189373.0
2022-11-21 10:50:00,27.28,27.28,27.1,27.19,89656.0,27.1578,27.1578,26.9786,27.0682,89656.0
2022-11-21 11:00:00,27.19,27.31,27.11,27.3,239205.0,27.0682,27.1877,26.9886,27.1777,239205.0
2022-11-21 11:10:00,27.31,27.38,27.26,27.34,127534.0,27.1877,27.2573,27.1379,27.2175,127534.0
2022-11-21 11:20:00,27.34,27.39,27.21,27.26,140010.0,27.2175,27.2673,27.0881,27.1379,140010.0
2022-11-21 11:30:00,27.27,27.3,27.15,27.23,75955.0,27.1478,27.1777,27.0284,27.108,75955.0
2022-11-21 11:40:00,27.23,27.48,27.21,27.48,137619.0,27.108,27.3569,27.0881,27.3569,137619.0
2022-11-21 11:50:00,27.48,27.54,27.33,27.34,44432.0,27.3569,27.4166,27.2076,27.2175,44432.0
2022-11-21 12:00:00,27.35,27.4,27.28,27.29,95573.0,27.2275,27.2773,27.1578,27.1678,95573.0
2022-11-21 12:10:00,27.3,27.36,27.26,27.3,79324.0,27.1777,27.2374,27.1379,27.1777,79324.0
2022-11-21 12:20:00,27.28,27.31,27.24,27.25,77086.0,27.1578,27.1877,27.118,27.1279,77086.0
2022-11-21 12:30:00,27.25,27.31,27.22,27.23,61137.0,27.1279,27.1877,27.0981,27.108,61137.0
2022-11-21 12:40:00,27.23,27.3,27.2,27.25,72738.0,27.108,27.1777,27.0782,27.1279,72738.0
2022-11-21 12:50:00,27.25,27.3,27.19,27.24,78313.0,27.1279,27.1777,27.0682,27.118,78313.0
2022-11-21 13:00:00,27.24,27.29,27.16,27.26,95865.0,27.118,27.1678,27.0383,27.1379,95865.0
2022-11-21 13:10:00,27.27,27.35,27.25,27.3,81724.0,27.1478,27.2275,27.1279,27.1777,81724.0
2022-11-21 13:20:00,27.29,27.32,27.24,27.25,48464.0,27.1678,27.1976,27.118,27.1279,48464.0
2022-11-21 13:30:00,27.26,27.29,27.2,27.28,76019.0,27.1379,27.1678,27.0782,27.1578,76019.0
2022-11-21 13:40:00,27.28,27.28,27.22,27.25,35366.0,27.1578,27.1578,27.0981,27.1279,35366.0
2022-11-21 13:50:00,27.25,27.29,27.21,27.28,105618.0,27.1279,27.1678,27.0881,27.1578,105618.0
2022-11-21 14:00:00,27.29,27.29,27.22,27.26,55657.0,27.1678,27.1678,27.0981,27.1379,55657.0
2022-11-21 14:10:00,27.27,27.27,27.2,27.25,60856.0,27.1478,27.1478,27.0782,27.1279,60856.0
2022-11-21 14:20:00,27.25,27.33,27.24,27.27,210746.0,27.1279,27.2076,27.118,27.1478,210746.0
2022-11-21 14:30:00,27.27,27.31,27.24,27.27,40655.0,27.1478,27.1877,27.118,27.1478,40655.0
2022-11-21 14:40:00,27.27,27.32,27.25,27.3,118881.0,27.1478,27.1976,27.1279,27.1777,118881.0
2022-11-21 14:50:00,27.3,27.31,27.27,27.3,26109.0,27.1777,27.1877,27.1478,27.1777,26109.0
2022-11-21 15:00:00,27.3,27.33,27.26,27.3,104465.0,27.1777,27.2076,27.1379,27.1777,104465.0
2022-11-21 15:10:00,27.29,27.34,27.25,27.31,77361.0,27.1678,27.2175,27.1279,27.1877,77361.0
2022-11-21 15:20:00,27.32,27.32,27.25,27.29,101373.0,27.1976,27.1976,27.1279,27.1678,101373.0
2022-11-21 15:30:00,27.3,27.43,27.29,27.3,145129.0,27.1777,27.3071,27.1678,27.1777,145129.0
2022-11-21 15:40:00,27.31,27.45,27.27,27.44,143684.0,27.1877,27.327,27.1478,27.3171,143684.0
2022-11-21 15:50:00,27.44,27.58,27.43,27.45,491552.0,27.3171,27.4565,27.3071,27.327,491552.0
2022-11-22 09:30:00,26.58,26.8,26.32,26.45,397657.0,26.4609,26.6799,26.2021,26.3315,397657.0
2022-11-22 09:40:00,26.43,26.54,26.33,26.4,264843.0,26.3116,26.4211,26.2121,26.2817,264843.0
2022-11-22 09:50:00,26.39,26.43,26.12,26.35,156492.0,26.2718,26.3116,26.003,26.232,156492.0
2022-11-22 10:00:00,26.35,26.59,26.33,26.51,128613.0,26.232,26.4709,26.2121,26.3912,128613.0
2022-11-22 10:10:00,26.53,26.58,26.42,26.52,229917.0,26.4112,26.4609,26.3016,26.4012,229917.0
2022-11-22 10:20:00,26.52,26.86,26.47,26.86,238116.0,26.4012,26.7397,26.3514,26.7397,238116.0
2022-11-22 10:30:00,26.86,27.01,26.86,26.92,138021.0,26.7397,26.889,26.7397,26.7994,138021.0
2022-11-22 10:40:00,26.92,27.04,26.86,27.02,140837.0,26.7994,26.9189,26.7397,26.899,140837.0
2022-11-22 10:50:00,27.02,27.07,26.91,26.93,88357.0,26.899,26.9487,26.7895,26.8094,88357.0
2022-11-22 11:00:00,26.95,27.03,26.94,27.01,72804.0,26.8293,26.9089,26.8193,26.889,72804.0
2022-11-22 11:10:00,27.01,27.02,26.81,26.82,91361.0,26.889,26.899,26.6899,26.6999,91361.0
2022-11-22 11:20:00,26.82,26.95,26.82,26.88,57037.0,26.6999,26.8293,26.6999,26.7596,57037.0
2022-11-22 11:30:00,26.87,26.94,26.79,26.91,45973.0,26.7496,26.8193,26.67,26.7895,45973.0
2022-11-22 11:40:00,26.89,26.91,26.76,26.85,33753.0,26.7695,26.7895,26.6401,26.7297,33753.0
2022-11-22 11:50:00,26.85,26.88,26.76,26.77,36450.0,26.7297,26.7596,26.6401,26.6501,36450.0
2022-11-22 12:00:00,26.77,26.82,26.71,26.73,41982.0,26.6501,26.6999,26.5903,26.6103,41982.0
2022-11-22 12:10:00,26.74,26.74,26.66,26.71,26207.0,26.6202,26.6202,26.5406,26.5903,26207.0
2022-11-22 12:20:00,26.72,26.75,26.67,26.68,25281.0,26.6003,26.6302,26.5505,26.5605,25281.0
2022-11-22 12:30:00,26.67,26.74,26.66,26.71,17811.0,26.5505,26.6202,26.5406,26.5903,17811.0
2022-11-22 12:40:00,26.72,26.78,26.72,26.78,19946.0,26.6003,26.66,26.6003,26.66,19946.0
2022-11-22 12:50:00,26.78,26.82,26.75,26.8,23939.0,26.66,26.6999,26.6302,26.6799,23939.0
2022-11-22 13:00:00,26.8,26.85,26.75,26.85,29915.0,26.6799,26.7297,26.6302,26.7297,29915.0
2022-11-22 13:10:00,26.84,26.86,26.82,26.86,24151.0,26.7198,26.7397,26.6999,26.7397,24151.0
2022-11-22 13:20:00,26.85,26.87,26.78,26.87,36083.0,26.7297,26.7496,26.66,26.7496,36083.0
2022-11-22 13:30:00,26.86,26.87,26.81,26.84,16586.0,26.7397,26.7496,26.6899,26.7198,16586.0
2022-11-22 13:40:00,26.84,26.87,26.81,26.82,24916.0,26.7198,26.7496,26.6899,26.6999,24916.0
2022-11-22 13:50:00,26.82,26.84,26.78,26.79,20276.0,26.6999,26.7198,26.66,26.67,20276.0
2022-11-22 14:00:00,26.78,26.78,26.72,26.74,40967.0,26.66,26.66,26.6003,26.6202,40967.0
2022-11-22 14:10:00,26.74,26.75,26.66,26.67,25423.0,26.6202,26.6302,26.5406,26.5505,25423.0
2022-11-22 14:20:00,26.66,26.66,26.6,26.62,34682.0,26.5406,26.5406,26.4808,26.5008,34682.0
2022-11-22 14:30:00,26.63,26.68,26.6,26.66,32756.0,26.5107,26.5605,26.4808,26.5406,32756.0
2022-11-22 14:40:00,26.66,26.68,26.61,26.64,34707.0,26.5406,26.5605,26.4908,26.5207,34707.0
2022-11-22 14:50:00,26.65,26.69,26.65,26.69,33395.0,26.5306,26.5704,26.5306,26.5704,33395.0
2022-11-22 15:00:00,26.69,26.71,26.65,26.7,40677.0,26.5704,26.5903,26.5306,26.5804,40677.0
2022-11-22 15:10:00,26.7,26.72,26.68,26.71,34843.0,26.5804,26.6003,26.5605,26.5903,34843.0
2022-11-22 15:20:00,26.72,26.79,26.7,26.78,60533.0,26.6003,26.67,26.5804,26.66,60533.0
2022-11-22 15:30:00,26.78,26.78,26.72,26.77,58739.0,26.66,26.66,26.6003,26.6501,58739.0
2022-11-22 15:40:00,26.77,26.81,26.75,26.77,87671.0,26.6501,26.6899,26.6302,26.6501,87671.0
2022-11-22 15:50:00,26.77,26.82,26.74,26.77,306624.0,26.6501,26.6999,26.6202,26.6501,306624.0
2022-11-23 09:30:00,27.19,27.3,26.57,26.64,200197.0,27.0682,27.1777,26.451,26.5207,200197.0
2022-11-23 09:40:00,26.66,26.91,26.52,26.91,167065.0,26.5406,26.7895,26.4012,26.7895,167065.0
2022-11-23 09:50:00,26.92,27.09,26.86,26.99,80551.0,26.7994,26.9686,26.7397,26.8691,80551.0
2022-11-23 10:00:00,27.01,27.06,26.85,26.92,99170.0,26.889,26.9388,26.7297,26.7994,99170.0
2022-11-23 10:10:00,26.94,26.95,26.75,26.81,64900.0,26.8193,26.8293,26.6302,26.6899,64900.0
2022-11-23 10:20:00,26.8,26.83,26.61,26.63,53791.0,26.6799,26.7098,26.4908,26.5107,53791.0
2022-11-23 10:30:00,26.63,26.84,26.55,26.84,185890.0,26.5107,26.7198,26.4311,26.7198,185890.0
2022-11-23 10:40:00,26.84,26.89,26.78,26.83,101762.0,26.7198,26.7695,26.66,26.7098,101762.0
2022-11-23 10:50:00,26.83,26.86,26.74,26.83,39414.0,26.7098,26.7397,26.6202,26.7098,39414.0
2022-11-23 11:00:00,26.84,26.86,26.77,26.82,32876.0,26.7198,26.7397,26.6501,26.6999,32876.0
2022-11-23 11:10:00,26.82,26.82,26.75,26.78,70863.0,26.6999,26.6999,26.6302,26.66,70863.0
2022-11-23 11:20:00,26.79,26.83,26.75,26.81,52400.0,26.67,26.7098,26.6302,26.6899,52400.0
2022-11-23 11:30:00,26.8,26.82,26.74,26.79,27639.0,26.6799,26.6999,26.6202,26.67,27639.0
2022-11-23 11:40:00,26.79,26.86,26.76,26.77,42040.0,26.67,26.7397,26.6401,26.6501,42040.0
2022-11-23 11:50:00,26.77,26.81,26.74,26.8,129273.0,26.6501,26.6899,26.6202,26.6799,129273.0
2022-11-23 12:00:00,26.79,26.81,26.76,26.78,20227.0,26.67,26.6899,26.6401,26.66,20227.0
2022-11-23 12:10:00,26.78,26.81,26.77,26.78,27856.0,26.66,26.6899,26.6501,26.66,27856.0
2022-11-23 12:20:00,26.78,26.79,26.75,26.79,25892.0,26.66,26.67,26.6302,26.67,25892.0
2022-11-23 12:30:00,26.79,26.79,26.75,26.76,27585.0,26.67,26.67,26.6302,26.6401,27585.0
2022-11-23 12:40:00,26.77,26.81,26.75,26.8,28147.0,26.6501,26.6899,26.6302,26.6799,28147.0
2022-11-23 12:50:00,26.8,26.81,26.75,26.78,23475.0,26.6799,26.6899,26.6302,26.66,23475.0
2022-11-23 13:00:00,26.78,26.81,26.77,26.8,10360.0,26.66,26.6899,26.6501,26.6799,10360.0
2022-11-23 13:10:00,26.81,26.82,26.77,26.8,17667.0,26.6899,26.6999,26.6501,26.6799,17667.0
2022-11-23 13:20:00,26.8,26.82,26.79,26.8,26642.0,26.6799,26.6999,26.67,26.6799,26642.0
2022-11-23 13:30:00,26.8,26.83,26.77,26.82,57798.0,26.6799,26.7098,26.6501,26.6999,57798.0
2022-11-23 13:40:00,26.81,26.82,26.78,26.8,58838.0,26.6899,26.6999,26.66,26.6799,58838.0
2022-11-23 13:50:00,26.81,26.81,26.75,26.78,17755.0,26.6899,26.6899,26.6302,26.66,17755.0
2022-11-23 14:00:00,26.78,26.85,26.75,26.8,47901.0,26.66,26.7297,26.6302,26.6799,47901.0
2022-11-23 14:10:00,26.79,26.84,26.75,26.8,90607.0,26.67,26.7198,26.6302,26.6799,90607.0
2022-11-23 14:20:00,26.81,27.04,26.8,27.01,48326.0,26.6899,26.9189,26.6799,26.889,48326.0
2022-11-23 14:30:00,27.01,27.04,26.95,27.04,23060.0,26.889,26.9189,26.8293,26.9189,23060.0
2022-11-23 14:40:00,27.03,27.13,27.02,27.12,22236.0,26.9089,27.0085,26.899,26.9985,22236.0
2022-11-23 14:50:00,27.12,27.15,27.06,27.08,29816.0,26.9985,27.0284,26.9388,26.9587,29816.0
2022-11-23 15:00:00,27.07,27.11,27.04,27.1,26094.0,26.9487,26.9886,26.9189,26.9786,26094.0
2022-11-23 15:10:00,27.09,27.16,27.08,27.16,32845.0,26.9686,27.0383,26.9587,27.0383,32845.0
2022-11-23 15:20:00,27.15,27.18,27.11,27.18,28890.0,27.0284,27.0582,26.9886,27.0582,28890.0
2022-11-23 15:30:00,27.18,27.2,27.15,27.16,34473.0,27.0582,27.0782,27.0284,27.0383,34473.0
2022-11-23 15:40:00,27.16,27.16,27.07,27.1,45150.0,27.0383,27.0383,26.9487,26.9786,45150.0
2022-11-23 15:50:00,27.1,27.14,27.06,27.13,162638.0,26.9786,27.0184,26.9388,27.0085,162638.0
2022-11-25 09:30:00,25.94,25.94,25.32,25.36,791892.0,25.8238,25.8238,25.2066,25.2464,791892.0
2022-11-25 09:40:00,25.34,25.54,25.19,25.41,210622.0,25.2265,25.4256,25.0772,25.2962,210622.0
2022-11-25 09:50:00,25.4,25.53,25.38,25.44,121043.0,25.2862,25.4156,25.2663,25.326,121043.0
2022-11-25 10:00:00,25.45,25.72,25.43,25.68,222121.0,25.336,25.6048,25.3161,25.565,222121.0
2022-11-25 10:10:00,25.68,25.85,25.57,25.7,612680.0,25.565,25.7342,25.4555,25.5849,612680.0
2022-11-25 10:20:00,25.71,25.87,25.69,25.77,64944.0,25.5948,25.7541,25.5749,25.6546,64944.0
2022-11-25 10:30:00,25.78,25.87,25.75,25.79,320700.0,25.6645,25.7541,25.6346,25.6745,320700.0
2022-11-25 10:40:00,25.79,25.87,25.77,25.78,76134.0,25.6745,25.7541,25.6546,25.6645,76134.0
2022-11-25 10:50:00,25.79,25.8,25.73,25.77,53681.0,25.6745,25.6844,25.6147,25.6546,53681.0
2022-11-25 11:00:00,25.79,25.86,25.77,25.82,78618.0,25.6745,25.7442,25.6546,25.7043,78618.0
2022-11-25 11:10:00,25.83,25.84,25.78,25.79,45437.0,25.7143,25.7242,25.6645,25.6745,45437.0
2022-11-25 11:20:00,25.79,25.87,25.78,25.83,120170.0,25.6745,25.7541,25.6645,25.7143,120170.0
2022-11-25 11:30:00,25.83,25.86,25.79,25.82,66057.0,25.7143,25.7442,25.6745,25.7043,66057.0
2022-11-25 11:40:00,25.82,25.84,25.77,25.83,33915.0,25.7043,25.7242,25.6546,25.7143,33915.0
2022-11-25 11:50:00,25.84,25.86,25.77,25.79,96130.0,25.7242,25.7442,25.6546,25.6745,96130.0
2022-11-25 12:00:00,25.79,25.8,25.74,25.78,33087.0,25.6745,25.6844,25.6247,25.6645,33087.0
2022-11-25 12:10:00,25.79,25.84,25.77,25.81,90994.0,25.6745,25.7242,25.6546,25.6944,90994.0
2022-11-25 12:20:00,25.81,25.84,25.79,25.82,71004.0,25.6944,25.7242,25.6745,25.7043,71004.0
2022-11-25 12:30:00,25.82,25.85,25.74,25.81,108422.0,25.7043,25.7342,25.6247,25.6944,108422.0
2022-11-25 12:40:00,25.81,25.93,25.77,25.92,114002.0,25.6944,25.8138,25.6546,25.8039,114002.0
2022-11-25 12:50:00,25.93,25.98,25.84,25.92,263752.0,25.8138,25.8636,25.7242,25.8039,263752.0
2022-11-28 09:30:00,26.84,27.21,26.27,27.05,513556.0,26.7198,27.0881,26.1523,26.9288,513556.0
2022-11-28 09:40:00,27.05,27.49,26.89,27.24,205261.0,26.9288,27.3669,26.7695,27.118,205261.0
2022-11-28 09:50:00,27.23,27.43,27.15,27.36,202122.0,27.108,27.3071,27.0284,27.2374,202122.0
2022-11-28 10:00:00,27.37,27.74,27.35,27.72,234479.0,27.2474,27.6157,27.2275,27.5958,234479.0
2022-11-28 10:10:00,27.74,27.94,27.69,27.73,167867.0,27.6157,27.8148,27.566,27.6058,167867.0
2022-11-28 10:20:00,27.74,27.77,27.3,27.41,356080.0,27.6157,27.6456,27.1777,27.2872,356080.0
2022-11-28 10:30:00,27.4,27.73,27.35,27.42,225137.0,27.2773,27.6058,27.2275,27.2972,225137.0
2022-11-28 10:40:00,27.41,27.58,27.34,27.53,198568.0,27.2872,27.4565,27.2175,27.4067,198568.0
2022-11-28 10:50:00,27.52,27.56,27.38,27.5,319047.0,27.3967,27.4365,27.2573,27.3768,319047.0
2022-11-28 11:00:00,27.5,27.8,27.49,27.73,369402.0,27.3768,27.6755,27.3669,27.6058,369402.0
2022-11-28 11:10:00,27.76,27.96,27.7,27.77,211538.0,27.6356,27.8347,27.5759,27.6456,211538.0
2022-11-28 11:20:00,27.76,28.0,27.72,27.92,115491.0,27.6356,27.8746,27.5958,27.7949,115491.0
2022-11-28 11:30:00,27.92,27.96,27.85,27.87,158555.0,27.7949,27.8347,27.7252,27.7452,158555.0
2022-11-28 11:40:00,27.87,27.99,27.85,27.93,134685.0,27.7452,27.8646,27.7252,27.8049,134685.0
2022-11-28 11:50:00,27.93,28.09,27.93,28.04,154642.0,27.8049,27.9642,27.8049,27.9144,154642.0
2022-11-28 12:00:00,28.04,28.09,27.94,28.01,112352.0,27.9144,27.9642,27.8148,27.8845,112352.0
2022-11-28 12:10:00,28.02,28.19,28.01,28.14,98148.0,27.8945,28.0637,27.8845,28.0139,98148.0
2022-11-28 12:20:00,28.14,28.22,28.08,28.21,182220.0,28.0139,28.0936,27.9542,28.0836,182220.0
2022-11-28 12:30:00,28.22,28.31,28.21,28.24,125501.0,28.0936,28.1832,28.0836,28.1135,125501.0
2022-11-28 12:40:00,28.24,28.26,28.13,28.15,91589.0,28.1135,28.1334,28.004,28.0239,91589.0
2022-11-28 12:50:00,28.14,28.24,28.1,28.17,69307.0,28.0139,28.1135,27.9741,28.0438,69307.0
2022-11-28 13:00:00,28.17,28.19,28.09,28.11,53540.0,28.0438,28.0637,27.9642,27.9841,53540.0
2022-11-28 13:10:00,28.11,28.19,28.06,28.13,67780.0,27.9841,28.0637,27.9343,28.004,67780.0
2022-11-28 13:20:00,28.13,28.19,28.08,28.08,46877.0,28.004,28.0637,27.9542,27.9542,46877.0
2022-11-28 13:30:00,28.08,28.14,28.04,28.14,43006.0,27.9542,28.0139,27.9144,28.0139,43006.0
2022-11-28 13:40:00,28.14,28.14,28.0,28.02,73754.0,28.0139,28.0139,27.8746,27.8945,73754.0
2022-11-28 13:50:00,28.03,28.09,28.0,28.05,70010.0,27.9044,27.9642,27.8746,27.9243,70010.0
2022-11-28 14:00:00,28.05,28.07,27.96,27.96,63095.0,27.9243,27.9443,27.8347,27.8347,63095.0
2022-11-28 14:10:00,27.96,28.02,27.96,28.0,43337.0,27.8347,27.8945,27.8347,27.8746,43337.0
2022-11-28 14:20:00,28.0,28.01,27.97,28.0,53444.0,27.8746,27.8845,27.8447,27.8746,53444.0
2022-11-28 14:30:00,28.0,28.05,27.98,28.04,40571.0,27.8746,27.9243,27.8547,27.9144,40571.0
2022-11-28 14:40:00,28.04,28.12,28.02,28.05,66979.0,27.9144,27.994,27.8945,27.9243,66979.0
2022-11-28 14:50:00,28.05,28.09,28.0,28.06,54670.0,27.9243,27.9642,27.8746,27.9343,54670.0
2022-11-28 15:00:00,28.06,28.19,28.05,28.17,59079.0,27.9343,28.0637,27.9243,28.0438,59079.0
2022-11-28 15:10:00,28.17,28.22,28.14,28.21,71950.0,28.0438,28.0936,28.0139,28.0836,71950.0
2022-11-28 15:20:00,28.21,28.24,28.16,28.2,70219.0,28.0836,28.1135,28.0339,28.0737,70219.0
2022-11-28 15:30:00,28.2,28.3,28.16,28.19,161358.0,28.0737,28.1732,28.0339,28.0637,161358.0
2022-11-28 15:40:00,28.2,28.26,28.14,28.2,271872.0,28.0737,28.1334,28.0139,28.0737,271872.0
2022-11-28 15:50:00,28.19,28.26,28.09,28.1,606315.0,28.0637,28.1334,27.9642,27.9741,606315.0
2022-11-29 09:30:00,29.12,29.22,28.45,28.86,450969.0,28.9896,29.0891,28.3226,28.7307,450969.0
2022-11-29 09:40:00,28.88,29.09,28.54,28.92,285890.0,28.7506,28.9597,28.4122,28.7904,285890.0
2022-11-29 09:50:00,28.94,29.05,28.92,28.99,171045.0,28.8104,28.9199,28.7904,28.8601,171045.0
2022-11-29 10:00:00,29.0,29.21,28.97,29.17,231758.0,28.8701,29.0792,28.8402,29.0393,231758.0
2022-11-29 10:10:00,29.16,29.25,29.05,29.17,313737.0,29.0294,29.119,28.9199,29.0393,313737.0
2022-11-29 10:20:00,29.18,29.26,29.15,29.22,191446.0,29.0493,29.1289,29.0194,29.0891,191446.0
2022-11-29 10:30:00,29.22,29.27,29.12,29.22,83248.0,29.0891,29.1389,28.9896,29.0891,83248.0
2022-11-29 10:40:00,29.22,29.32,29.16,29.2,227602.0,29.0891,29.1887,29.0294,29.0692,227602.0
2022-11-29 10:50:00,29.2,29.37,29.19,29.37,174250.0,29.0692,29.2384,29.0592,29.2384,174250.0
2022-11-29 11:00:00,29.37,29.49,29.28,29.29,158725.0,29.2384,29.3579,29.1488,29.1588,158725.0
2022-11-29 11:10:00,29.29,29.3,29.19,29.2,82424.0,29.1588,29.1687,29.0592,29.0692,82424.0
2022-11-29 11:20:00,29.2,29.27,29.19,29.23,178142.0,29.0692,29.1389,29.0592,29.0991,178142.0
2022-11-29 11:30:00,29.23,29.25,29.17,29.18,95356.0,29.0991,29.119,29.0393,29.0493,95356.0
2022-11-29 11:40:00,29.17,29.22,29.14,29.19,102628.0,29.0393,29.0891,29.0095,29.0592,102628.0
2022-11-29 11:50:00,29.2,29.26,29.17,29.22,39250.0,29.0692,29.1289,29.0393,29.0891,39250.0
2022-11-29 12:00:00,29.21,29.24,29.2,29.21,80123.0,29.0792,29.109,29.0692,29.0792,80123.0
2022-11-29 12:10:00,29.21,29.34,29.2,29.22,229301.0,29.0792,29.2086,29.0692,29.0891,229301.0
2022-11-29 12:20:00,29.22,29.23,29.08,29.18,35673.0,29.0891,29.0991,28.9497,29.0493,35673.0
2022-11-29 12:30:00,29.18,29.22,29.15,29.21,48450.0,29.0493,29.0891,29.0194,29.0792,48450.0
2022-11-29 12:40:00,29.21,29.27,29.19,29.26,51152.0,29.0792,29.1389,29.0592,29.1289,51152.0
2022-11-29 12:50:00,29.26,29.42,29.25,29.33,74474.0,29.1289,29.2882,29.119,29.1986,74474.0
2022-11-29 13:00:00,29.32,29.33,29.23,29.27,39672.0,29.1887,29.1986,29.0991,29.1389,39672.0
2022-11-29 13:10:00,29.27,29.27,29.19,29.25,38658.0,29.1389,29.1389,29.0592,29.119,38658.0
2022-11-29 13:20:00,29.25,29.27,29.21,29.27,39646.0,29.119,29.1389,29.0792,29.1389,39646.0
2022-11-29 13:30:00,29.27,29.28,29.23,29.27,49873.0,29.1389,29.1488,29.0991,29.1389,49873.0
2022-11-29 13:40:00,29.27,29.3,29.24,29.25,44312.0,29.1389,29.1687,29.109,29.119,44312.0
2022-11-29 13:50:00,29.25,29.35,29.24,29.33,66750.0,29.119,29.2185,29.109,29.1986,66750.0
2022-11-29 14:00:00,29.33,29.41,29.31,29.4,87539.0,29.1986,29.2783,29.1787,29.2683,87539.0
2022-11-29 14:10:00,29.41,29.42,29.36,29.36,31601.0,29.2783,29.2882,29.2285,29.2285,31601.0
2022-11-29 14:20:00,29.36,29.39,29.29,29.3,49531.0,29.2285,29.2583,29.1588,29.1687,49531.0
2022-11-29 14:30:00,29.3,29.3,29.25,29.28,35086.0,29.1687,29.1687,29.119,29.1488,35086.0
2022-11-29 14:40:00,29.27,29.3,29.25,29.25,46182.0,29.1389,29.1687,29.119,29.119,46182.0
2022-11-29 14:50:00,29.25,29.27,29.2,29.23,41539.0,29.119,29.1389,29.0692,29.0991,41539.0
2022-11-29 15:00:00,29.23,29.25,29.2,29.24,59394.0,29.0991,29.119,29.0692,29.109,59394.0
2022-11-29 15:10:00,29.24,29.28,29.13,29.27,63673.0,29.109,29.1488,28.9995,29.1389,63673.0
2022-11-29 15:20:00,29.26,29.29,29.21,29.25,63310.0,29.1289,29.1588,29.0792,29.119,63310.0
2022-11-29 15:30:00,29.25,29.3,29.2,29.24,84000.0,29.119,29.1687,29.0692,29.109,84000.0
2022-11-29 15:40:00,29.24,29.24,29.13,29.17,149961.0,29.109,29.109,28.9995,29.0393,149961.0
2022-11-29 15:50:00,29.19,29.25,29.16,29.19,314237.0,29.0592,29.119,29.0294,29.0592,314237.0
2022-11-30 09:30:00,30.92,32.06,30.92,31.9,1527287.0,30.7815,31.9164,30.7815,31.7571,1527287.0
2022-11-30 09:40:00,31.9,32.19,31.71,31.77,632400.0,31.7571,32.0458,31.568,31.6277,632400.0
2022-11-30 09:50:00,31.76,31.97,31.5,31.5,546060.0,31.6177,31.8268,31.3589,31.3589,546060.0
2022-11-30 10:00:00,31.48,31.7,31.38,31.46,505533.0,31.339,31.558,31.2394,31.3191,505533.0
2022-11-30 10:10:00,31.44,31.78,31.42,31.76,299363.0,31.2992,31.6376,31.2793,31.6177,299363.0
2022-11-30 10:20:00,31.76,31.87,31.64,31.8,252429.0,31.6177,31.7272,31.4983,31.6575,252429.0
2022-11-30 10:30:00,31.81,31.9,31.44,31.74,366556.0,31.6675,31.7571,31.2992,31.5978,366556.0
2022-11-30 10:40:00,31.73,31.9,31.69,31.71,179832.0,31.5879,31.7571,31.548,31.568,179832.0
2022-11-30 10:50:00,31.72,31.84,31.55,31.65,309385.0,31.5779,31.6974,31.4087,31.5082,309385.0
2022-11-30 11:00:00,31.65,31.8,31.38,31.44,248114.0,31.5082,31.6575,31.2394,31.2992,248114.0
2022-11-30 11:10:00,31.43,31.44,31.26,31.37,178793.0,31.2892,31.2992,31.12,31.2295,178793.0
2022-11-30 11:20:00,31.4,31.49,31.34,31.44,133483.0,31.2593,31.3489,31.1996,31.2992,133483.0
2022-11-30 11:30:00,31.45,31.59,31.44,31.57,124921.0,31.3091,31.4485,31.2992,31.4286,124921.0
2022-11-30 11:40:00,31.58,31.81,31.57,31.78,323533.0,31.4385,31.6675,31.4286,31.6376,323533.0
2022-11-30 11:50:00,31.78,31.83,31.68,31.75,108564.0,31.6376,31.6874,31.5381,31.6078,108564.0
2022-11-30 12:00:00,31.75,31.81,31.64,31.73,73401.0,31.6078,31.6675,31.4983,31.5879,73401.0
2022-11-30 12:10:00,31.74,31.78,31.61,31.73,63255.0,31.5978,31.6376,31.4684,31.5879,63255.0
2022-11-30 12:20:00,31.72,31.75,31.68,31.73,47403.0,31.5779,31.6078,31.5381,31.5879,47403.0
2022-11-30 12:30:00,31.73,31.75,31.59,31.64,93632.0,31.5879,31.6078,31.4485,31.4983,93632.0
2022-11-30 12:40:00,31.64,31.68,31.51,31.57,68510.0,31.4983,31.5381,31.3688,31.4286,68510.0
2022-11-30 12:50:00,31.57,31.66,31.57,31.64,41658.0,31.4286,31.5182,31.4286,31.4983,41658.0
2022-11-30 13:00:00,31.64,31.76,31.63,31.75,41646.0,31.4983,31.6177,31.4883,31.6078,41646.0
2022-11-30 13:10:00,31.74,31.77,31.68,31.71,45756.0,31.5978,31.6277,31.5381,31.568,45756.0
2022-11-30 13:20:00,31.71,31.84,31.67,31.82,60023.0,31.568,31.6974,31.5281,31.6775,60023.0
2022-11-30 13:30:00,31.81,31.9,31.72,31.83,86364.0,31.6675,31.7571,31.5779,31.6874,86364.0
2022-11-30 13:40:00,31.84,31.89,31.77,31.83,59232.0,31.6974,31.7471,31.6277,31.6874,59232.0
2022-11-30 13:50:00,31.82,31.85,31.74,31.82,79786.0,31.6775,31.7073,31.5978,31.6775,79786.0
2022-11-30 14:00:00,31.82,31.93,31.82,31.84,63621.0,31.6775,31.787,31.6775,31.6974,63621.0
2022-11-30 14:10:00,31.84,31.91,31.83,31.91,47791.0,31.6974,31.7671,31.6874,31.7671,47791.0
2022-11-30 14:20:00,31.9,31.9,31.73,31.76,56779.0,31.7571,31.7571,31.5879,31.6177,56779.0
2022-11-30 14:30:00,31.76,31.76,31.65,31.68,98656.0,31.6177,31.6177,31.5082,31.5381,98656.0
2022-11-30 14:40:00,31.69,31.7,31.49,31.55,56363.0,31.548,31.558,31.3489,31.4087,56363.0
2022-11-30 14:50:00,31.56,31.6,31.51,31.58,68304.0,31.4186,31.4584,31.3688,31.4385,68304.0
2022-11-30 15:00:00,31.59,31.65,31.55,31.63,94255.0,31.4485,31.5082,31.4087,31.4883,94255.0
2022-11-30 15:10:00,31.62,31.68,31.59,31.64,91042.0,31.4784,31.5381,31.4485,31.4983,91042.0
2022-11-30 15:20:00,31.64,31.7,31.62,31.68,119804.0,31.4983,31.558,31.4784,31.5381,119804.0
2022-11-30 15:30:00,31.69,31.77,31.63,31.63,401736.0,31.548,31.6277,31.4883,31.4883,401736.0
2022-11-30 15:40:00,31.63,31.68,31.55,31.66,253223.0,31.4883,31.5381,31.4087,31.5182,253223.0
2022-11-30 15:50:00,31.66,31.97,31.64,31.96,1528533.0,31.5182,31.8268,31.4983,31.8168,1528533.0
2022-12-01 09:30:00,30.74,31.46,30.56,31.24,809519.0,30.6023,31.3191,30.4231,31.1001,809519.0
2022-12-01 09:40:00,31.2,31.34,30.99,31.14,332953.0,31.0602,31.1996,30.8512,31.0005,332953.0
2022-12-01 09:50:00,31.15,31.27,31.04,31.07,327606.0,31.0105,31.1299,30.901,30.9308,327606.0
2022-12-01 10:00:00,31.08,31.15,30.92,31.15,231770.0,30.9408,31.0105,30.7815,31.0105,231770.0
2022-12-01 10:10:00,31.15,31.22,30.98,31.03,261642.0,31.0105,31.0801,30.8412,30.891,261642.0
2022-12-01 10:20:00,31.02,31.05,30.86,30.98,196804.0,30.881,30.9109,30.7218,30.8412,196804.0
2022-12-01 10:30:00,30.97,31.09,30.93,31.03,101887.0,30.8313,30.9507,30.7914,30.891,101887.0
2022-12-01 10:40:00,31.02,31.4,30.99,31.38,111232.0,30.881,31.2593,30.8512,31.2394,111232.0
2022-12-01 10:50:00,31.39,31.49,31.33,31.4,102469.0,31.2494,31.3489,31.1897,31.2593,102469.0
2022-12-01 11:00:00,31.41,31.47,31.18,31.22,137702.0,31.2693,31.329,31.0403,31.0801,137702.0
2022-12-01 11:10:00,31.23,31.23,31.11,31.16,86939.0,31.0901,31.0901,30.9706,31.0204,86939.0
2022-12-01 11:20:00,31.14,31.49,31.11,31.45,44394.0,31.0005,31.3489,30.9706,31.3091,44394.0
2022-12-01 11:30:00,31.46,31.58,31.41,31.46,60458.0,31.3191,31.4385,31.2693,31.3191,60458.0
2022-12-01 11:40:00,31.46,31.5,31.42,31.45,44205.0,31.3191,31.3589,31.2793,31.3091,44205.0
2022-12-01 11:50:00,31.47,31.59,31.47,31.57,37056.0,31.329,31.4485,31.329,31.4286,37056.0
2022-12-01 12:00:00,31.57,31.61,31.44,31.48,42562.0,31.4286,31.4684,31.2992,31.339,42562.0
2022-12-01 12:10:00,31.49,31.56,31.47,31.52,32820.0,31.3489,31.4186,31.329,31.3788,32820.0
2022-12-01 12:20:00,31.53,31.59,31.52,31.55,18025.0,31.3888,31.4485,31.3788,31.4087,18025.0
2022-12-01 12:30:00,31.54,31.64,31.54,31.59,28224.0,31.3987,31.4983,31.3987,31.4485,28224.0
2022-12-01 12:40:00,31.59,31.62,31.57,31.6,32108.0,31.4485,31.4784,31.4286,31.4584,32108.0
2022-12-01 12:50:00,31.59,31.66,31.55,31.62,42303.0,31.4485,31.5182,31.4087,31.4784,42303.0
2022-12-01 13:00:00,31.64,31.76,31.63,31.73,51747.0,31.4983,31.6177,31.4883,31.5879,51747.0
2022-12-01 13:10:00,31.75,31.75,31.68,31.7,30858.0,31.6078,31.6078,31.5381,31.558,30858.0
2022-12-01 13:20:00,31.69,31.73,31.69,31.71,22656.0,31.548,31.5879,31.548,31.568,22656.0
2022-12-01 13:30:00,31.71,31.75,31.66,31.67,35596.0,31.568,31.6078,31.5182,31.5281,35596.0
2022-12-01 13:40:00,31.68,31.7,31.64,31.66,12883.0,31.5381,31.558,31.4983,31.5182,12883.0
2022-12-01 13:50:00,31.66,31.67,31.55,31.56,28066.0,31.5182,31.5281,31.4087,31.4186,28066.0
2022-12-01 14:00:00,31.55,31.56,31.5,31.55,39698.0,31.4087,31.4186,31.3589,31.4087,39698.0
2022-12-01 14:10:00,31.55,31.59,31.49,31.5,26241.0,31.4087,31.4485,31.3489,31.3589,26241.0
2022-12-01 14:20:00,31.5,31.54,31.48,31.51,18879.0,31.3589,31.3987,31.339,31.3688,18879.0
2022-12-01 14:30:00,31.51,31.55,31.5,31.51,17622.0,31.3688,31.4087,31.3589,31.3688,17622.0
2022-12-01 14:40:00,31.52,31.57,31.5,31.55,32970.0,31.3788,31.4286,31.3589,31.4087,32970.0
2022-12-01 14:50:00,31.55,31.66,31.55,31.66,24197.0,31.4087,31.5182,31.4087,31.5182,24197.0
2022-12-01 15:00:00,31.66,31.73,31.65,31.7,70096.0,31.5182,31.5879,31.5082,31.558,70096.0
2022-12-01 15:10:00,31.7,31.73,31.68,31.7,98680.0,31.558,31.5879,31.5381,31.558,98680.0
2022-12-01 15:20:00,31.7,31.76,31.68,31.71,90027.0,31.558,31.6177,31.5381,31.568,90027.0
2022-12-01 15:30:00,31.71,31.81,31.71,31.8,112044.0,31.568,31.6675,31.568,31.6575,112044.0
2022-12-01 15:40:00,31.81,31.82,31.6,31.61,67293.0,31.6675,31.6775,31.4584,31.4684,67293.0
2022-12-01 15:50:00,31.62,31.89,31.55,31.87,657640.0,31.4784,31.7471,31.4087,31.7272,657640.0
2022-12-02 09:30:00,31.98,31.98,31.25,31.37,336220.0,31.8367,31.8367,31.11,31.2295,336220.0
2022-12-02 09:40:00,31.36,31.91,31.29,31.8,265119.0,31.2195,31.7671,31.1498,31.6575,265119.0
2022-12-02 09:50:00,31.81,32.0,31.79,31.96,436109.0,31.6675,31.8567,31.6476,31.8168,436109.0
2022-12-02 10:00:00,31.95,32.01,31.82,31.86,402008.0,31.8069,31.8666,31.6775,31.7173,402008.0
2022-12-02 10:10:00,31.86,32.01,31.86,31.99,595360.0,31.7173,31.8666,31.7173,31.8467,595360.0
2022-12-02 10:20:00,31.99,32.25,31.84,32.06,701184.0,31.8467,32.1055,31.6974,31.9164,701184.0
2022-12-02 10:30:00,32.06,32.12,31.94,31.98,397474.0,31.9164,31.9761,31.7969,31.8367,397474.0
2022-12-02 10:40:00,31.98,32.34,31.96,32.32,226520.0,31.8367,32.1951,31.8168,32.1752,226520.0
2022-12-02 10:50:00,32.33,32.43,32.15,32.2,242039.0,32.1852,32.2847,32.006,32.0558,242039.0
2022-12-02 11:00:00,32.2,32.21,32.04,32.13,154841.0,32.0558,32.0657,31.8965,31.9861,154841.0
2022-12-02 11:10:00,32.15,32.18,32.04,32.1,231719.0,32.006,32.0358,31.8965,31.9562,231719.0
2022-12-02 11:20:00,32.1,32.25,32.04,32.25,218378.0,31.9562,32.1055,31.8965,32.1055,218378.0
2022-12-02 11:30:00,32.23,32.34,32.19,32.25,209852.0,32.0856,32.1951,32.0458,32.1055,209852.0
2022-12-02 11:40:00,32.26,32.3,32.14,32.25,88282.0,32.1155,32.1553,31.996,32.1055,88282.0
2022-12-02 11:50:00,32.26,32.27,32.17,32.24,314438.0,32.1155,32.1254,32.0259,32.0956,314438.0
2022-12-02 12:00:00,32.23,32.28,32.15,32.23,196586.0,32.0856,32.1354,32.006,32.0856,196586.0
2022-12-02 12:10:00,32.23,32.32,32.2,32.31,91779.0,32.0856,32.1752,32.0558,32.1653,91779.0
2022-12-02 12:20:00,32.3,32.36,32.29,32.33,68124.0,32.1553,32.215,32.1454,32.1852,68124.0
2022-12-02 12:30:00,32.33,32.48,32.32,32.44,100296.0,32.1852,32.3345,32.1752,32.2947,100296.0
2022-12-02 12:40:00,32.44,32.53,32.41,32.51,110733.0,32.2947,32.3843,32.2648,32.3644,110733.0
2022-12-02 12:50:00,32.51,32.59,32.51,32.59,58428.0,32.3644,32.444,32.3644,32.444,58428.0
2022-12-02 13:00:00,32.58,32.6,32.5,32.51,38331.0,32.4341,32.454,32.3544,32.3644,38331.0
2022-12-02 13:10:00,32.5,32.57,32.47,32.47,66950.0,32.3544,32.4241,32.3245,32.3245,66950.0
2022-12-02 13:20:00,32.48,32.6,32.45,32.58,32538.0,32.3345,32.454,32.3046,32.4341,32538.0
2022-12-02 13:30:00,32.58,32.64,32.56,32.57,33239.0,32.4341,32.4938,32.4141,32.4241,33239.0
2022-12-02 13:40:00,32.57,32.6,32.54,32.55,36012.0,32.4241,32.454,32.3942,32.4042,36012.0
2022-12-02 13:50:00,32.55,32.56,32.5,32.54,32181.0,32.4042,32.4141,32.3544,32.3942,32181.0
2022-12-02 14:00:00,32.53,32.59,32.5,32.5,30969.0,32.3843,32.444,32.3544,32.3544,30969.0
2022-12-02 14:10:00,32.5,32.59,32.47,32.48,156728.0,32.3544,32.444,32.3245,32.3345,156728.0
2022-12-02 14:20:00,32.48,32.48,32.41,32.41,30606.0,32.3345,32.3345,32.2648,32.2648,30606.0
2022-12-02 14:30:00,32.41,32.42,32.37,32.38,31347.0,32.2648,32.2748,32.225,32.2349,31347.0
2022-12-02 14:40:00,32.38,32.39,32.32,32.34,30240.0,32.2349,32.2449,32.1752,32.1951,30240.0
2022-12-02 14:50:00,32.34,32.39,32.33,32.34,30547.0,32.1951,32.2449,32.1852,32.1951,30547.0
2022-12-02 15:00:00,32.35,32.36,32.28,32.32,121356.0,32.2051,32.215,32.1354,32.1752,121356.0
2022-12-02 15:10:00,32.32,32.34,32.28,32.32,75917.0,32.1752,32.1951,32.1354,32.1752,75917.0
2022-12-02 15:20:00,32.32,32.41,32.24,32.31,181504.0,32.1752,32.2648,32.0956,32.1653,181504.0
2022-12-02 15:30:00,32.32,32.34,32.19,32.2,166162.0,32.1752,32.1951,32.0458,32.0558,166162.0
2022-12-02 15:40:00,32.19,32.19,32.0,32.13,157382.0,32.0458,32.0458,31.8567,31.9861,157382.0
2022-12-02 15:50:00,32.12,32.33,32.1,32.25,500411.0,31.9761,32.1852,31.9562,32.1055,500411.0
2022-12-05 09:30:00,33.33,33.94,33.13,33.19,927956.0,33.1807,33.788,32.9816,33.0413,927956.0
2022-12-05 09:40:00,33.17,33.31,32.96,33.13,295970.0,33.0214,33.1608,32.8124,32.9816,295970.0
2022-12-05 09:50:00,33.12,33.13,32.57,32.59,302631.0,32.9716,32.9816,32.4241,32.444,302631.0
2022-12-05 10:00:00,32.58,32.59,32.18,32.3,308133.0,32.4341,32.444,32.0358,32.1553,308133.0
2022-12-05 10:10:00,32.3,32.41,32.12,32.29,273968.0,32.1553,32.2648,31.9761,32.1454,273968.0
2022-12-05 10:20:00,32.29,32.33,31.91,31.98,295109.0,32.1454,32.1852,31.7671,31.8367,295109.0
2022-12-05 10:30:00,31.98,32.37,31.86,32.35,118496.0,31.8367,32.225,31.7173,32.2051,118496.0
2022-12-05 10:40:00,32.34,32.64,32.23,32.44,169595.0,32.1951,32.4938,32.0856,32.2947,169595.0
2022-12-05 10:50:00,32.44,32.55,32.35,32.46,191084.0,32.2947,32.4042,32.2051,32.3146,191084.0
2022-12-05 11:00:00,32.45,32.5,32.31,32.44,84046.0,32.3046,32.3544,32.1653,32.2947,84046.0
2022-12-05 11:10:00,32.45,32.72,32.32,32.41,105375.0,32.3046,32.5734,32.1752,32.2648,105375.0
2022-12-05 11:20:00,32.43,32.7,32.32,32.68,130927.0,32.2847,32.5535,32.1752,32.5336,130927.0
2022-12-05 11:30:00,32.67,32.7,32.39,32.46,70096.0,32.5237,32.5535,32.2449,32.3146,70096.0
2022-12-05 11:40:00,32.45,32.62,32.44,32.48,45583.0,32.3046,32.4739,32.2947,32.3345,45583.0
2022-12-05 11:50:00,32.48,32.49,32.39,32.45,54484.0,32.3345,32.3445,32.2449,32.3046,54484.0
2022-12-05 12:00:00,32.45,32.56,32.4,32.48,55255.0,32.3046,32.4141,32.2549,32.3345,55255.0
2022-12-05 12:10:00,32.48,32.66,32.44,32.48,66435.0,32.3345,32.5137,32.2947,32.3345,66435.0
2022-12-05 12:20:00,32.47,32.68,32.44,32.58,48679.0,32.3245,32.5336,32.2947,32.4341,48679.0
2022-12-05 12:30:00,32.59,32.66,32.58,32.63,73251.0,32.444,32.5137,32.4341,32.4838,73251.0
2022-12-05 12:40:00,32.62,32.73,32.6,32.66,54242.0,32.4739,32.5834,32.454,32.5137,54242.0
2022-12-05 12:50:00,32.66,32.71,32.63,32.69,51077.0,32.5137,32.5635,32.4838,32.5436,51077.0
2022-12-05 13:00:00,32.67,32.71,32.59,32.66,64877.0,32.5237,32.5635,32.444,32.5137,64877.0
2022-12-05 13:10:00,32.66,32.8,32.66,32.7,46629.0,32.5137,32.6531,32.5137,32.5535,46629.0
2022-12-05 13:20:00,32.7,32.78,32.63,32.73,43362.0,32.5535,32.6332,32.4838,32.5834,43362.0
2022-12-05 13:30:00,32.73,32.76,32.7,32.72,46731.0,32.5834,32.6132,32.5535,32.5734,46731.0
2022-12-05 13:40:00,32.73,32.76,32.7,32.73,47478.0,32.5834,32.6132,32.5535,32.5834,47478.0
2022-12-05 13:50:00,32.73,32.73,32.64,32.66,66550.0,32.5834,32.5834,32.4938,32.5137,66550.0
2022-12-05 14:00:00,32.66,32.67,32.35,32.41,113724.0,32.5137,32.5237,32.2051,32.2648,113724.0
2022-12-05 14:10:00,32.42,32.54,32.33,32.35,118440.0,32.2748,32.3942,32.1852,32.2051,118440.0
2022-12-05 14:20:00,32.34,32.42,32.33,32.39,54946.0,32.1951,32.2748,32.1852,32.2449,54946.0
2022-12-05 14:30:00,32.39,32.39,32.23,32.37,141214.0,32.2449,32.2449,32.0856,32.225,141214.0
2022-12-05 14:40:00,32.37,32.39,32.3,32.33,46225.0,32.225,32.2449,32.1553,32.1852,46225.0
2022-12-05 14:50:00,32.33,32.45,32.33,32.44,49656.0,32.1852,32.3046,32.1852,32.2947,49656.0
2022-12-05 15:00:00,32.45,32.52,32.39,32.52,87489.0,32.3046,32.3743,32.2449,32.3743,87489.0
2022-12-05 15:10:00,32.52,32.66,32.51,32.58,113038.0,32.3743,32.5137,32.3644,32.4341,113038.0
2022-12-05 15:20:00,32.58,32.62,32.51,32.55,66812.0,32.4341,32.4739,32.3644,32.4042,66812.0
2022-12-05 15:30:00,32.55,32.68,32.54,32.65,150000.0,32.4042,32.5336,32.3942,32.5037,150000.0
2022-12-05 15:40:00,32.66,32.67,32.58,32.63,147316.0,32.5137,32.5237,32.4341,32.4838,147316.0
2022-12-05 15:50:00,32.63,32.73,32.58,32.72,509224.0,32.4838,32.5834,32.4341,32.5734,509224.0
2022-12-06 09:30:00,32.83,33.41,32.83,33.01,336203.0,32.6829,33.2603,32.6829,32.8621,336203.0
2022-12-06 09:40:00,33.01,33.01,32.52,32.79,172618.0,32.8621,32.8621,32.3743,32.6431,172618.0
2022-12-06 09:50:00,32.79,33.19,32.78,32.88,129980.0,32.6431,33.0413,32.6332,32.7327,129980.0
2022-12-06 10:00:00,32.89,32.99,32.56,32.59,154348.0,32.7427,32.8422,32.4141,32.444,154348.0
2022-12-06 10:10:00,32.6,32.77,32.52,32.77,141957.0,32.454,32.6232,32.3743,32.6232,141957.0
2022-12-06 10:20:00,32.8,33.08,32.72,32.88,84668.0,32.6531,32.9318,32.5734,32.7327,84668.0
2022-12-06 10:30:00,32.88,32.95,32.57,32.67,124537.0,32.7327,32.8024,32.4241,32.5237,124537.0
2022-12-06 10:40:00,32.67,32.72,32.62,32.71,107785.0,32.5237,32.5734,32.4739,32.5635,107785.0
2022-12-06 10:50:00,32.71,32.81,32.69,32.8,99512.0,32.5635,32.663,32.5436,32.6531,99512.0
2022-12-06 11:00:00,32.8,32.94,32.77,32.82,104505.0,32.6531,32.7924,32.6232,32.673,104505.0
2022-12-06 11:10:00,32.82,33.0,32.8,32.81,78906.0,32.673,32.8522,32.6531,32.663,78906.0
2022-12-06 11:20:00,32.83,32.91,32.7,32.74,117779.0,32.6829,32.7626,32.5535,32.5933,117779.0
2022-12-06 11:30:00,32.73,32.85,32.73,32.78,86518.0,32.5834,32.7028,32.5834,32.6332,86518.0
2022-12-06 11:40:00,32.78,32.79,32.64,32.69,85653.0,32.6332,32.6431,32.4938,32.5436,85653.0
2022-12-06 11:50:00,32.69,32.73,32.62,32.7,59347.0,32.5436,32.5834,32.4739,32.5535,59347.0
2022-12-06 12:00:00,32.7,32.92,32.7,32.9,88154.0,32.5535,32.7725,32.5535,32.7526,88154.0
2022-12-06 12:10:00,32.9,33.11,32.9,33.02,58379.0,32.7526,32.9617,32.7526,32.8721,58379.0
2022-12-06 12:20:00,33.03,33.05,32.94,32.97,52497.0,32.882,32.9019,32.7924,32.8223,52497.0
2022-12-06 12:30:00,32.98,33.02,32.92,32.93,37615.0,32.8323,32.8721,32.7725,32.7825,37615.0
2022-12-06 12:40:00,32.94,32.98,32.88,32.97,47735.0,32.7924,32.8323,32.7327,32.8223,47735.0
2022-12-06 12:50:00,32.97,32.99,32.86,32.87,45890.0,32.8223,32.8422,32.7128,32.7228,45890.0
2022-12-06 13:00:00,32.86,32.87,32.74,32.74,51675.0,32.7128,32.7228,32.5933,32.5933,51675.0
2022-12-06 13:10:00,32.74,32.96,32.72,32.95,44296.0,32.5933,32.8124,32.5734,32.8024,44296.0
2022-12-06 13:20:00,32.97,33.0,32.94,32.97,46606.0,32.8223,32.8522,32.7924,32.8223,46606.0
2022-12-06 13:30:00,32.97,33.0,32.89,32.97,48873.0,32.8223,32.8522,32.7427,32.8223,48873.0
2022-12-06 13:40:00,32.98,33.1,32.97,33.05,46608.0,32.8323,32.9517,32.8223,32.9019,46608.0
2022-12-06 13:50:00,33.05,33.05,32.98,32.99,31669.0,32.9019,32.9019,32.8323,32.8422,31669.0
2022-12-06 14:00:00,32.98,33.04,32.95,33.02,36314.0,32.8323,32.892,32.8024,32.8721,36314.0
2022-12-06 14:10:00,33.02,33.04,32.99,33.04,30289.0,32.8721,32.892,32.8422,32.892,30289.0
2022-12-06 14:20:00,33.04,33.04,32.94,32.98,33192.0,32.892,32.892,32.7924,32.8323,33192.0
2022-12-06 14:30:00,32.98,32.98,32.9,32.91,42557.0,32.8323,32.8323,32.7526,32.7626,42557.0
2022-12-06 14:40:00,32.91,33.01,32.83,32.84,51984.0,32.7626,32.8621,32.6829,32.6929,51984.0
2022-12-06 14:50:00,32.86,32.97,32.85,32.93,42047.0,32.7128,32.8223,32.7028,32.7825,42047.0
2022-12-06 15:00:00,32.93,33.07,32.92,33.04,46460.0,32.7825,32.9219,32.7725,32.892,46460.0
2022-12-06 15:10:00,33.04,33.06,32.88,32.89,55415.0,32.892,32.9119,32.7327,32.7427,55415.0
2022-12-06 15:20:00,32.89,32.93,32.86,32.89,60015.0,32.7427,32.7825,32.7128,32.7427,60015.0
2022-12-06 15:30:00,32.89,32.94,32.87,32.9,90150.0,32.7427,32.7924,32.7228,32.7526,90150.0
2022-12-06 15:40:00,32.9,33.0,32.86,33.0,117164.0,32.7526,32.8522,32.7128,32.8522,117164.0
2022-12-06 15:50:00,33.0,33.11,32.98,33.1,431607.0,32.8522,32.9617,32.8323,32.9517,431607.0
2022-12-07 09:30:00,31.43,32.17,31.24,31.99,534814.0,31.2892,32.0259,31.1001,31.8467,534814.0
2022-12-07 09:40:00,31.99,32.22,31.89,32.07,247462.0,31.8467,32.0757,31.7471,31.9263,247462.0
2022-12-07 09:50:00,32.07,32.16,31.8,31.83,175423.0,31.9263,32.0159,31.6575,31.6874,175423.0
2022-12-07 10:00:00,31.84,32.14,31.65,31.98,175806.0,31.6974,31.996,31.5082,31.8367,175806.0
2022-12-07 10:10:00,31.97,32.03,31.78,31.88,211387.0,31.8268,31.8865,31.6376,31.7372,211387.0
2022-12-07 10:20:00,31.88,32.37,31.88,32.37,271408.0,31.7372,32.225,31.7372,32.225,271408.0
2022-12-07 10:30:00,32.36,32.38,32.18,32.2,106996.0,32.215,32.2349,32.0358,32.0558,106996.0
2022-12-07 10:40:00,32.2,32.57,32.17,32.45,179778.0,32.0558,32.4241,32.0259,32.3046,179778.0
2022-12-07 10:50:00,32.45,32.59,32.4,32.48,71682.0,32.3046,32.444,32.2549,32.3345,71682.0
2022-12-07 11:00:00,32.48,32.61,32.48,32.54,66778.0,32.3345,32.4639,32.3345,32.3942,66778.0
2022-12-07 11:10:00,32.54,32.59,32.46,32.48,83274.0,32.3942,32.444,32.3146,32.3345,83274.0
2022-12-07 11:20:00,32.49,32.51,32.25,32.33,65988.0,32.3445,32.3644,32.1055,32.1852,65988.0
2022-12-07 11:30:00,32.33,32.41,32.28,32.32,45509.0,32.1852,32.2648,32.1354,32.1752,45509.0
2022-12-07 11:40:00,32.32,32.39,32.22,32.36,37752.0,32.1752,32.2449,32.0757,32.215,37752.0
2022-12-07 11:50:00,32.37,32.5,32.36,32.45,48891.0,32.225,32.3544,32.215,32.3046,48891.0
2022-12-07 12:00:00,32.44,32.49,32.39,32.44,52378.0,32.2947,32.3445,32.2449,32.2947,52378.0
2022-12-07 12:10:00,32.44,32.55,32.43,32.5,50071.0,32.2947,32.4042,32.2847,32.3544,50071.0
2022-12-07 12:20:00,32.5,32.54,32.33,32.37,93046.0,32.3544,32.3942,32.1852,32.225,93046.0
2022-12-07 12:30:00,32.37,32.4,32.25,32.31,43622.0,32.225,32.2549,32.1055,32.1653,43622.0
2022-12-07 12:40:00,32.31,32.4,32.31,32.37,38467.0,32.1653,32.2549,32.1653,32.225,38467.0
2022-12-07 12:50:00,32.36,32.47,32.35,32.41,111898.0,32.215,32.3245,32.2051,32.2648,111898.0
2022-12-07 13:00:00,32.41,32.46,32.37,32.41,57284.0,32.2648,32.3146,32.225,32.2648,57284.0
2022-12-07 13:10:00,32.42,32.42,32.34,32.39,43704.0,32.2748,32.2748,32.1951,32.2449,43704.0
2022-12-07 13:20:00,32.38,32.41,32.29,32.34,35413.0,32.2349,32.2648,32.1454,32.1951,35413.0
2022-12-07 13:30:00,32.32,32.44,32.3,32.41,62588.0,32.1752,32.2947,32.1553,32.2648,62588.0
2022-12-07 13:40:00,32.4,32.49,32.37,32.47,35764.0,32.2549,32.3445,32.225,32.3245,35764.0
2022-12-07 13:50:00,32.47,32.47,32.33,32.35,42494.0,32.3245,32.3245,32.1852,32.2051,42494.0
2022-12-07 14:00:00,32.36,32.45,32.33,32.43,43756.0,32.215,32.3046,32.1852,32.2847,43756.0
2022-12-07 14:10:00,32.44,32.5,32.4,32.45,40088.0,32.2947,32.3544,32.2549,32.3046,40088.0
2022-12-07 14:20:00,32.45,32.51,32.43,32.45,41319.0,32.3046,32.3644,32.2847,32.3046,41319.0
2022-12-07 14:30:00,32.45,32.5,32.42,32.5,58411.0,32.3046,32.3544,32.2748,32.3544,58411.0
2022-12-07 14:40:00,32.49,32.5,32.42,32.45,72691.0,32.3445,32.3544,32.2748,32.3046,72691.0
2022-12-07 14:50:00,32.45,32.46,32.4,32.45,77427.0,32.3046,32.3146,32.2549,32.3046,77427.0
2022-12-07 15:00:00,32.45,32.5,32.42,32.43,78937.0,32.3046,32.3544,32.2748,32.2847,78937.0
2022-12-07 15:10:00,32.44,32.5,32.42,32.49,53273.0,32.2947,32.3544,32.2748,32.3445,53273.0
2022-12-07 15:20:00,32.49,32.5,32.42,32.48,66038.0,32.3445,32.3544,32.2748,32.3345,66038.0
2022-12-07 15:30:00,32.48,32.53,32.45,32.52,108008.0,32.3345,32.3843,32.3046,32.3743,108008.0
2022-12-07 15:40:00,32.52,32.52,32.43,32.48,118939.0,32.3743,32.3743,32.2847,32.3345,118939.0
2022-12-07 15:50:00,32.46,32.46,32.25,32.28,499112.0,32.3146,32.3146,32.1055,32.1354,499112.0
2022-12-08 09:30:00,33.17,34.15,33.17,33.88,533399.0,33.0214,33.997,33.0214,33.7282,533399.0
2022-12-08 09:40:00,33.87,33.94,33.56,33.7,490756.0,33.7183,33.788,33.4097,33.549,490756.0
2022-12-08 09:50:00,33.73,33.94,33.63,33.68,369888.0,33.5789,33.788,33.4794,33.5291,369888.0
2022-12-08 10:00:00,33.66,33.82,33.53,33.58,220131.0,33.5092,33.6685,33.3798,33.4296,220131.0
2022-12-08 10:10:00,33.58,33.81,33.56,33.72,147304.0,33.4296,33.6585,33.4097,33.5689,147304.0
2022-12-08 10:20:00,33.72,33.8,33.65,33.68,238950.0,33.5689,33.6486,33.4993,33.5291,238950.0
2022-12-08 10:30:00,33.68,33.74,33.52,33.7,256904.0,33.5291,33.5889,33.3698,33.549,256904.0
2022-12-08 10:40:00,33.7,33.73,33.54,33.67,408955.0,33.549,33.5789,33.3898,33.5192,408955.0
2022-12-08 10:50:00,33.67,33.82,33.56,33.7,197074.0,33.5192,33.6685,33.4097,33.549,197074.0
2022-12-08 11:00:00,33.7,33.73,33.56,33.64,129374.0,33.549,33.5789,33.4097,33.4893,129374.0
2022-12-08 11:10:00,33.64,33.66,33.55,33.56,127272.0,33.4893,33.5092,33.3997,33.4097,127272.0
2022-12-08 11:20:00,33.56,33.64,33.55,33.59,73930.0,33.4097,33.4893,33.3997,33.4395,73930.0
2022-12-08 11:30:00,33.59,33.62,33.56,33.58,83858.0,33.4395,33.4694,33.4097,33.4296,83858.0
2022-12-08 11:40:00,33.57,33.7,33.54,33.68,95250.0,33.4196,33.549,33.3898,33.5291,95250.0
2022-12-08 11:50:00,33.69,33.74,33.63,33.74,294408.0,33.5391,33.5889,33.4794,33.5889,294408.0
2022-12-08 12:00:00,33.74,33.87,33.73,33.79,75662.0,33.5889,33.7183,33.5789,33.6386,75662.0
2022-12-08 12:10:00,33.79,33.89,33.78,33.88,64235.0,33.6386,33.7382,33.6287,33.7282,64235.0
2022-12-08 12:20:00,33.88,33.91,33.8,33.84,50407.0,33.7282,33.7581,33.6486,33.6884,50407.0
2022-12-08 12:30:00,33.84,33.86,33.82,33.83,41640.0,33.6884,33.7083,33.6685,33.6785,41640.0
2022-12-08 12:40:00,33.83,33.91,33.81,33.91,101084.0,33.6785,33.7581,33.6585,33.7581,101084.0
2022-12-08 12:50:00,33.91,33.93,33.87,33.91,46526.0,33.7581,33.778,33.7183,33.7581,46526.0
2022-12-08 13:00:00,33.92,33.94,33.83,33.87,156524.0,33.7681,33.788,33.6785,33.7183,156524.0
2022-12-08 13:10:00,33.87,33.87,33.75,33.78,45439.0,33.7183,33.7183,33.5988,33.6287,45439.0
2022-12-08 13:20:00,33.77,33.78,33.7,33.77,39328.0,33.6187,33.6287,33.549,33.6187,39328.0
2022-12-08 13:30:00,33.78,33.84,33.59,33.6,240366.0,33.6287,33.6884,33.4395,33.4495,240366.0
2022-12-08 13:40:00,33.59,33.76,33.58,33.76,41185.0,33.4395,33.6088,33.4296,33.6088,41185.0
2022-12-08 13:50:00,33.75,33.75,33.64,33.69,44580.0,33.5988,33.5988,33.4893,33.5391,44580.0
2022-12-08 14:00:00,33.68,33.72,33.65,33.7,53323.0,33.5291,33.5689,33.4993,33.549,53323.0
2022-12-08 14:10:00,33.69,33.73,33.66,33.7,54442.0,33.5391,33.5789,33.5092,33.549,54442.0
2022-12-08 14:20:00,33.7,33.75,33.68,33.73,44222.0,33.549,33.5988,33.5291,33.5789,44222.0
2022-12-08 14:30:00,33.73,33.73,33.66,33.7,47220.0,33.5789,33.5789,33.5092,33.549,47220.0
2022-12-08 14:40:00,33.7,33.74,33.64,33.68,37366.0,33.549,33.5889,33.4893,33.5291,37366.0
2022-12-08 14:50:00,33.68,33.69,33.62,33.65,33938.0,33.5291,33.5391,33.4694,33.4993,33938.0
2022-12-08 15:00:00,33.65,33.66,33.57,33.62,52398.0,33.4993,33.5092,33.4196,33.4694,52398.0
2022-12-08 15:10:00,33.62,33.65,33.59,33.64,52803.0,33.4694,33.4993,33.4395,33.4893,52803.0
2022-12-08 15:20:00,33.64,33.75,33.63,33.75,63105.0,33.4893,33.5988,33.4794,33.5988,63105.0
2022-12-08 15:30:00,33.75,33.81,33.68,33.7,121704.0,33.5988,33.6585,33.5291,33.549,121704.0
2022-12-08 15:40:00,33.67,33.68,33.46,33.47,153968.0,33.5192,33.5291,33.3101,33.3201,153968.0
2022-12-08 15:50:00,33.47,33.75,33.46,33.73,827177.0,33.3201,33.5988,33.3101,33.5789,827177.0
2022-12-09 09:30:00,33.94,34.07,33.5,33.73,203951.0,33.788,33.9174,33.3499,33.5789,203951.0
2022-12-09 09:40:00,33.74,33.82,33.5,33.52,81386.0,33.5889,33.6685,33.3499,33.3698,81386.0
2022-12-09 09:50:00,33.52,33.52,33.08,33.14,122177.0,33.3698,33.3698,32.9318,32.9915,122177.0
2022-12-09 10:00:00,33.15,33.48,33.15,33.31,136106.0,33.0015,33.33,33.0015,33.1608,136106.0
2022-12-09 10:10:00,33.31,33.5,33.3,33.48,59969.0,33.1608,33.3499,33.1508,33.33,59969.0
2022-12-09 10:20:00,33.47,33.48,33.35,33.43,33843.0,33.3201,33.33,33.2006,33.2802,33843.0
2022-12-09 10:30:00,33.42,33.51,33.37,33.47,35086.0,33.2703,33.3599,33.2205,33.3201,35086.0
2022-12-09 10:40:00,33.48,33.48,33.31,33.31,18855.0,33.33,33.33,33.1608,33.1608,18855.0
2022-12-09 10:50:00,33.32,33.48,33.31,33.48,39517.0,33.1707,33.33,33.1608,33.33,39517.0
2022-12-09 11:00:00,33.48,33.58,33.47,33.52,41915.0,33.33,33.4296,33.3201,33.3698,41915.0
2022-12-09 11:10:00,33.52,33.62,33.43,33.46,77017.0,33.3698,33.4694,33.2802,33.3101,77017.0
2022-12-09 11:20:00,33.46,33.66,33.45,33.64,88858.0,33.3101,33.5092,33.3002,33.4893,88858.0
2022-12-09 11:30:00,33.63,33.77,33.61,33.71,38572.0,33.4794,33.6187,33.4594,33.559,38572.0
2022-12-09 11:40:00,33.71,33.72,33.63,33.64,40513.0,33.559,33.5689,33.4794,33.4893,40513.0
2022-12-09 11:50:00,33.64,33.72,33.64,33.7,29944.0,33.4893,33.5689,33.4893,33.549,29944.0
2022-12-09 12:00:00,33.7,33.73,33.69,33.72,26966.0,33.549,33.5789,33.5391,33.5689,26966.0
2022-12-09 12:10:00,33.72,33.75,33.65,33.68,32148.0,33.5689,33.5988,33.4993,33.5291,32148.0
2022-12-09 12:20:00,33.68,33.68,33.5,33.51,21795.0,33.5291,33.5291,33.3499,33.3599,21795.0
2022-12-09 12:30:00,33.51,33.57,33.5,33.5,24810.0,33.3599,33.4196,33.3499,33.3499,24810.0
2022-12-09 12:40:00,33.51,33.52,33.39,33.39,34700.0,33.3599,33.3698,33.2404,33.2404,34700.0
2022-12-09 12:50:00,33.39,33.46,33.34,33.45,57635.0,33.2404,33.3101,33.1906,33.3002,57635.0
2022-12-09 13:00:00,33.44,33.51,33.33,33.35,61915.0,33.2902,33.3599,33.1807,33.2006,61915.0
2022-12-09 13:10:00,33.35,33.39,33.13,33.16,54346.0,33.2006,33.2404,32.9816,33.0115,54346.0
2022-12-09 13:20:00,33.19,33.27,33.15,33.25,29944.0,33.0413,33.121,33.0015,33.1011,29944.0
2022-12-09 13:30:00,33.25,33.4,33.24,33.39,18805.0,33.1011,33.2504,33.0911,33.2404,18805.0
2022-12-09 13:40:00,33.39,33.45,33.38,33.41,18464.0,33.2404,33.3002,33.2305,33.2603,18464.0
2022-12-09 13:50:00,33.4,33.46,33.38,33.43,13831.0,33.2504,33.3101,33.2305,33.2802,13831.0
2022-12-09 14:00:00,33.42,33.43,33.33,33.34,18416.0,33.2703,33.2802,33.1807,33.1906,18416.0
2022-12-09 14:10:00,33.32,33.34,33.28,33.28,28582.0,33.1707,33.1906,33.1309,33.1309,28582.0
2022-12-09 14:20:00,33.27,33.29,33.22,33.26,22826.0,33.121,33.1409,33.0712,33.111,22826.0
2022-12-09 14:30:00,33.25,33.3,33.24,33.26,24162.0,33.1011,33.1508,33.0911,33.111,24162.0
2022-12-09 14:40:00,33.26,33.27,33.15,33.15,36124.0,33.111,33.121,33.0015,33.0015,36124.0
2022-12-09 14:50:00,33.16,33.18,33.1,33.16,33182.0,33.0115,33.0314,32.9517,33.0115,33182.0
2022-12-09 15:00:00,33.17,33.2,33.05,33.06,42138.0,33.0214,33.0513,32.9019,32.9119,42138.0
2022-12-09 15:10:00,33.06,33.11,33.02,33.03,66743.0,32.9119,32.9617,32.8721,32.882,66743.0
2022-12-09 15:20:00,33.02,33.08,32.99,32.99,105598.0,32.8721,32.9318,32.8422,32.8422,105598.0
2022-12-09 15:30:00,32.98,33.04,32.8,32.83,568181.0,32.8323,32.892,32.6531,32.6829,568181.0
2022-12-09 15:40:00,32.82,32.85,32.62,32.67,436642.0,32.673,32.7028,32.4739,32.5237,436642.0
2022-12-09 15:50:00,32.66,32.67,32.36,32.41,1227680.0,32.5137,32.5237,32.215,32.2648,1227680.0
2022-12-12 09:30:00,33.2,33.28,32.81,33.0,341307.0,33.0513,33.1309,32.663,32.8522,341307.0
2022-12-12 09:40:00,33.0,33.23,32.75,32.89,213385.0,32.8522,33.0811,32.6033,32.7427,213385.0
2022-12-12 09:50:00,32.9,33.08,32.79,33.03,148351.0,32.7526,32.9318,32.6431,32.882,148351.0
2022-12-12 10:00:00,33.04,33.35,33.02,33.09,121193.0,32.892,33.2006,32.8721,32.9418,121193.0
2022-12-12 10:10:00,33.1,33.24,32.98,33.01,82633.0,32.9517,33.0911,32.8323,32.8621,82633.0
2022-12-12 10:20:00,33.01,33.04,32.86,32.93,84632.0,32.8621,32.892,32.7128,32.7825,84632.0
2022-12-12 10:30:00,32.91,32.97,32.73,32.76,66253.0,32.7626,32.8223,32.5834,32.6132,66253.0
2022-12-12 10:40:00,32.76,32.91,32.7,32.7,139826.0,32.6132,32.7626,32.5535,32.5535,139826.0
2022-12-12 10:50:00,32.71,32.79,32.65,32.76,219505.0,32.5635,32.6431,32.5037,32.6132,219505.0
2022-12-12 11:00:00,32.74,32.98,32.72,32.95,44271.0,32.5933,32.8323,32.5734,32.8024,44271.0
2022-12-12 11:10:00,32.94,32.97,32.75,32.8,89305.0,32.7924,32.8223,32.6033,32.6531,89305.0
2022-12-12 11:20:00,32.79,32.87,32.73,32.76,61091.0,32.6431,32.7228,32.5834,32.6132,61091.0
2022-12-12 11:30:00,32.76,32.8,32.67,32.68,58999.0,32.6132,32.6531,32.5237,32.5336,58999.0
2022-12-12 11:40:00,32.68,32.79,32.66,32.77,81226.0,32.5336,32.6431,32.5137,32.6232,81226.0
2022-12-12 11:50:00,32.77,32.87,32.74,32.85,143667.0,32.6232,32.7228,32.5933,32.7028,143667.0
2022-12-12 12:00:00,32.86,32.99,32.81,32.94,160360.0,32.7128,32.8422,32.663,32.7924,160360.0
2022-12-12 12:10:00,32.93,32.97,32.85,32.87,33113.0,32.7825,32.8223,32.7028,32.7228,33113.0
2022-12-12 12:20:00,32.87,32.91,32.78,32.82,35524.0,32.7228,32.7626,32.6332,32.673,35524.0
2022-12-12 12:30:00,32.82,32.89,32.79,32.87,51945.0,32.673,32.7427,32.6431,32.7228,51945.0
2022-12-12 12:40:00,32.88,32.9,32.79,32.89,34857.0,32.7327,32.7526,32.6431,32.7427,34857.0
2022-12-12 12:50:00,32.89,32.99,32.84,32.97,39077.0,32.7427,32.8422,32.6929,32.8223,39077.0
2022-12-12 13:00:00,32.97,32.99,32.89,32.91,70961.0,32.8223,32.8422,32.7427,32.7626,70961.0
2022-12-12 13:10:00,32.91,32.95,32.87,32.93,61742.0,32.7626,32.8024,32.7228,32.7825,61742.0
2022-12-12 13:20:00,32.93,32.98,32.9,32.9,40919.0,32.7825,32.8323,32.7526,32.7526,40919.0
2022-12-12 13:30:00,32.91,32.97,32.88,32.96,45183.0,32.7626,32.8223,32.7327,32.8124,45183.0
2022-12-12 13:40:00,32.96,32.98,32.87,32.89,47641.0,32.8124,32.8323,32.7228,32.7427,47641.0
2022-12-12 13:50:00,32.89,32.95,32.88,32.95,31683.0,32.7427,32.8024,32.7327,32.8024,31683.0
2022-12-12 14:00:00,32.96,32.99,32.92,32.95,48383.0,32.8124,32.8422,32.7725,32.8024,48383.0
2022-12-12 14:10:00,32.95,33.02,32.94,33.0,50075.0,32.8024,32.8721,32.7924,32.8522,50075.0
2022-12-12 14:20:00,33.0,33.04,32.94,32.98,41872.0,32.8522,32.892,32.7924,32.8323,41872.0
2022-12-12 14:30:00,32.98,33.0,32.94,32.96,29876.0,32.8323,32.8522,32.7924,32.8124,29876.0
2022-12-12 14:40:00,32.96,33.13,32.96,33.11,148220.0,32.8124,32.9816,32.8124,32.9617,148220.0
2022-12-12 14:50:00,33.11,33.16,33.09,33.14,69561.0,32.9617,33.0115,32.9418,32.9915,69561.0
2022-12-12 15:00:00,33.14,33.17,33.06,33.11,66599.0,32.9915,33.0214,32.9119,32.9617,66599.0
2022-12-12 15:10:00,33.11,33.18,33.08,33.15,102496.0,32.9617,33.0314,32.9318,33.0015,102496.0
2022-12-12 15:20:00,33.15,33.22,33.12,33.18,90548.0,33.0015,33.0712,32.9716,33.0314,90548.0
2022-12-12 15:30:00,33.18,33.19,33.09,33.13,110455.0,33.0314,33.0413,32.9418,32.9816,110455.0
2022-12-12 15:40:00,33.13,33.19,33.13,33.15,104657.0,32.9816,33.0413,32.9816,33.0015,104657.0
2022-12-12 15:50:00,33.16,33.18,33.06,33.14,394479.0,33.0115,33.0314,32.9119,32.9915,394479.0
2022-12-13 09:30:00,34.22,34.22,33.72,34.05,981609.0,34.0667,34.0667,33.5689,33.8975,981609.0
2022-12-13 09:40:00,34.05,34.17,33.85,34.07,581140.0,33.8975,34.0169,33.6984,33.9174,581140.0
2022-12-13 09:50:00,34.07,34.29,33.95,34.09,316651.0,33.9174,34.1364,33.7979,33.9373,316651.0
2022-12-13 10:00:00,34.14,34.17,33.75,33.82,165770.0,33.9871,34.0169,33.5988,33.6685,165770.0
2022-12-13 10:10:00,33.83,34.05,33.74,34.03,173039.0,33.6785,33.8975,33.5889,33.8776,173039.0
2022-12-13 10:20:00,34.02,34.1,33.92,33.93,90573.0,33.8676,33.9472,33.7681,33.778,90573.0
2022-12-13 10:30:00,33.93,33.95,33.65,33.76,140567.0,33.778,33.7979,33.4993,33.6088,140567.0
2022-12-13 10:40:00,33.76,33.89,33.75,33.8,104068.0,33.6088,33.7382,33.5988,33.6486,104068.0
2022-12-13 10:50:00,33.78,33.86,33.6,33.71,193289.0,33.6287,33.7083,33.4495,33.559,193289.0
2022-12-13 11:00:00,33.72,33.81,33.67,33.81,127660.0,33.5689,33.6585,33.5192,33.6585,127660.0
2022-12-13 11:10:00,33.81,33.85,33.62,33.77,61720.0,33.6585,33.6984,33.4694,33.6187,61720.0
2022-12-13 11:20:00,33.76,33.79,33.69,33.76,138326.0,33.6088,33.6386,33.5391,33.6088,138326.0
2022-12-13 11:30:00,33.76,33.79,33.65,33.69,63459.0,33.6088,33.6386,33.4993,33.5391,63459.0
2022-12-13 11:40:00,33.69,33.78,33.61,33.68,86426.0,33.5391,33.6287,33.4594,33.5291,86426.0
2022-12-13 11:50:00,33.68,33.68,33.5,33.61,74777.0,33.5291,33.5291,33.3499,33.4594,74777.0
2022-12-13 12:00:00,33.61,33.68,33.56,33.61,52151.0,33.4594,33.5291,33.4097,33.4594,52151.0
2022-12-13 12:10:00,33.6,33.6,33.38,33.43,81180.0,33.4495,33.4495,33.2305,33.2802,81180.0
2022-12-13 12:20:00,33.45,33.53,33.41,33.52,49196.0,33.3002,33.3798,33.2603,33.3698,49196.0
2022-12-13 12:30:00,33.51,33.53,33.42,33.45,69690.0,33.3599,33.3798,33.2703,33.3002,69690.0
2022-12-13 12:40:00,33.44,33.55,33.42,33.44,55331.0,33.2902,33.3997,33.2703,33.2902,55331.0
2022-12-13 12:50:00,33.44,33.46,33.39,33.45,63008.0,33.2902,33.3101,33.2404,33.3002,63008.0
2022-12-13 13:00:00,33.45,33.61,33.42,33.6,91319.0,33.3002,33.4594,33.2703,33.4495,91319.0
2022-12-13 13:10:00,33.59,33.61,33.53,33.55,30817.0,33.4395,33.4594,33.3798,33.3997,30817.0
2022-12-13 13:20:00,33.54,33.54,33.43,33.47,82340.0,33.3898,33.3898,33.2802,33.3201,82340.0
2022-12-13 13:30:00,33.47,33.5,33.33,33.33,49324.0,33.3201,33.3499,33.1807,33.1807,49324.0
2022-12-13 13:40:00,33.33,33.33,33.21,33.27,45959.0,33.1807,33.1807,33.0612,33.121,45959.0
2022-12-13 13:50:00,33.26,33.3,33.22,33.25,52672.0,33.111,33.1508,33.0712,33.1011,52672.0
2022-12-13 14:00:00,33.25,33.31,33.22,33.26,62481.0,33.1011,33.1608,33.0712,33.111,62481.0
2022-12-13 14:10:00,33.25,33.3,33.23,33.28,33254.0,33.1011,33.1508,33.0811,33.1309,33254.0
2022-12-13 14:20:00,33.28,33.29,33.19,33.23,31736.0,33.1309,33.1409,33.0413,33.0811,31736.0
2022-12-13 14:30:00,33.23,33.29,33.2,33.28,32686.0,33.0811,33.1409,33.0513,33.1309,32686.0
2022-12-13 14:40:00,33.28,33.49,33.25,33.44,145400.0,33.1309,33.34,33.1011,33.2902,145400.0
2022-12-13 14:50:00,33.43,33.8,33.39,33.79,420867.0,33.2802,33.6486,33.2404,33.6386,420867.0
2022-12-13 15:00:00,33.79,33.84,33.5,33.52,322389.0,33.6386,33.6884,33.3499,33.3698,322389.0
2022-12-13 15:10:00,33.52,33.52,33.39,33.49,243929.0,33.3698,33.3698,33.2404,33.34,243929.0
2022-12-13 15:20:00,33.49,33.55,33.36,33.46,157667.0,33.34,33.3997,33.2106,33.3101,157667.0
2022-12-13 15:30:00,33.45,33.5,33.42,33.5,270331.0,33.3002,33.3499,33.2703,33.3499,270331.0
2022-12-13 15:40:00,33.5,33.55,33.36,33.37,385952.0,33.3499,33.3997,33.2106,33.2205,385952.0
2022-12-13 15:50:00,33.38,33.43,33.18,33.34,1123089.0,33.2305,33.2802,33.0314,33.1906,1123089.0
2022-12-14 09:30:00,33.5,33.95,33.33,33.57,350758.0,33.3499,33.7979,33.1807,33.4196,350758.0
2022-12-14 09:40:00,33.57,34.12,33.57,33.97,405234.0,33.4196,33.9672,33.4196,33.8178,405234.0
2022-12-14 09:50:00,33.97,34.6,33.97,34.56,451555.0,33.8178,34.445,33.8178,34.4052,451555.0
2022-12-14 10:00:00,34.56,34.74,34.44,34.52,336213.0,34.4052,34.5844,34.2857,34.3654,336213.0
2022-12-14 10:10:00,34.55,34.63,34.46,34.55,276769.0,34.3952,34.4749,34.3056,34.3952,276769.0
2022-12-14 10:20:00,34.54,34.79,34.43,34.45,138087.0,34.3853,34.6342,34.2758,34.2957,138087.0
2022-12-14 10:30:00,34.44,34.67,34.35,34.66,212074.0,34.2857,34.5147,34.1961,34.5047,212074.0
2022-12-14 10:40:00,34.65,34.87,34.49,34.8,446842.0,34.4948,34.7138,34.3355,34.6441,446842.0
2022-12-14 10:50:00,34.79,34.84,34.51,34.53,126809.0,34.6342,34.6839,34.3554,34.3753,126809.0
2022-12-14 11:00:00,34.54,34.62,34.51,34.62,121196.0,34.3853,34.4649,34.3554,34.4649,121196.0
2022-12-14 11:10:00,34.62,34.65,34.55,34.62,267543.0,34.4649,34.4948,34.3952,34.4649,267543.0
2022-12-14 11:20:00,34.62,34.68,34.44,34.57,118908.0,34.4649,34.5246,34.2857,34.4151,118908.0
2022-12-14 11:30:00,34.57,34.63,34.54,34.59,109807.0,34.4151,34.4749,34.3853,34.4351,109807.0
2022-12-14 11:40:00,34.58,34.6,34.53,34.58,75241.0,34.4251,34.445,34.3753,34.4251,75241.0
2022-12-14 11:50:00,34.58,34.58,34.45,34.51,239953.0,34.4251,34.4251,34.2957,34.3554,239953.0
2022-12-14 12:00:00,34.5,34.51,34.35,34.48,75421.0,34.3455,34.3554,34.1961,34.3255,75421.0
2022-12-14 12:10:00,34.48,34.51,34.4,34.4,120013.0,34.3255,34.3554,34.2459,34.2459,120013.0
2022-12-14 12:20:00,34.41,34.45,34.34,34.41,112359.0,34.2559,34.2957,34.1862,34.2559,112359.0
2022-12-14 12:30:00,34.41,34.5,34.39,34.4,79759.0,34.2559,34.3455,34.2359,34.2459,79759.0
2022-12-14 12:40:00,34.41,34.42,34.33,34.39,89850.0,34.2559,34.2658,34.1762,34.2359,89850.0
2022-12-14 12:50:00,34.38,34.42,34.3,34.34,107733.0,34.226,34.2658,34.1463,34.1862,107733.0
2022-12-14 13:00:00,34.34,34.4,34.32,34.38,132389.0,34.1862,34.2459,34.1663,34.226,132389.0
2022-12-14 13:10:00,34.38,34.4,34.29,34.3,163195.0,34.226,34.2459,34.1364,34.1463,163195.0
2022-12-14 13:20:00,34.31,34.41,34.29,34.3,112863.0,34.1563,34.2559,34.1364,34.1463,112863.0
2022-12-14 13:30:00,34.3,34.38,34.25,34.36,187503.0,34.1463,34.226,34.0966,34.2061,187503.0
2022-12-14 13:40:00,34.36,34.39,34.28,34.31,169762.0,34.2061,34.2359,34.1264,34.1563,169762.0
2022-12-14 13:50:00,34.31,34.44,34.3,34.41,86612.0,34.1563,34.2857,34.1463,34.2559,86612.0
2022-12-14 14:00:00,34.4,34.4,34.15,34.3,307484.0,34.2459,34.2459,33.997,34.1463,307484.0
2022-12-14 14:10:00,34.33,34.44,34.23,34.39,197772.0,34.1762,34.2857,34.0767,34.2359,197772.0
2022-12-14 14:20:00,34.4,34.49,34.3,34.46,352722.0,34.2459,34.3355,34.1463,34.3056,352722.0
2022-12-14 14:30:00,34.48,34.48,34.15,34.32,229254.0,34.3255,34.3255,33.997,34.1663,229254.0
2022-12-14 14:40:00,34.33,34.42,34.11,34.27,364060.0,34.1762,34.2658,33.9572,34.1165,364060.0
2022-12-14 14:50:00,34.3,34.33,34.17,34.29,167299.0,34.1463,34.1762,34.0169,34.1364,167299.0
2022-12-14 15:00:00,34.3,34.33,34.15,34.3,154209.0,34.1463,34.1762,33.997,34.1463,154209.0
2022-12-14 15:10:00,34.3,34.43,34.3,34.39,218009.0,34.1463,34.2758,34.1463,34.2359,218009.0
2022-12-14 15:20:00,34.39,34.4,34.23,34.23,374410.0,34.2359,34.2459,34.0767,34.0767,374410.0
2022-12-14 15:30:00,34.23,34.32,34.16,34.3,368399.0,34.0767,34.1663,34.007,34.1463,368399.0
2022-12-14 15:40:00,34.3,34.34,34.2,34.31,442067.0,34.1463,34.1862,34.0468,34.1563,442067.0
2022-12-14 15:50:00,34.3,34.46,34.22,34.46,1779525.0,34.1463,34.3056,34.0667,34.3056,1779525.0
2022-12-15 09:30:00,34.79,35.99,34.53,35.34,1361637.0,34.6342,35.8288,34.3753,35.1817,1361637.0
2022-12-15 09:40:00,35.31,35.96,35.16,35.3,671642.0,35.1518,35.7989,35.0025,35.1419,671642.0
2022-12-15 09:50:00,35.3,35.65,35.14,35.14,443846.0,35.1419,35.4903,34.9826,34.9826,443846.0
2022-12-15 10:00:00,35.14,35.2,34.55,34.94,619338.0,34.9826,35.0423,34.3952,34.7835,619338.0
2022-12-15 10:10:00,34.95,35.02,34.26,34.38,344016.0,34.7934,34.8631,34.1065,34.226,344016.0
2022-12-15 10:20:00,34.4,34.74,34.12,34.68,281939.0,34.2459,34.5844,33.9672,34.5246,281939.0
2022-12-15 10:30:00,34.69,35.15,34.55,34.75,211237.0,34.5346,34.9925,34.3952,34.5943,211237.0
2022-12-15 10:40:00,34.77,35.03,34.54,34.84,166810.0,34.6142,34.8731,34.3853,34.6839,166810.0
2022-12-15 10:50:00,34.84,35.07,34.56,34.82,237149.0,34.6839,34.9129,34.4052,34.664,237149.0
2022-12-15 11:00:00,34.84,34.9,34.59,34.78,161152.0,34.6839,34.7437,34.4351,34.6242,161152.0
2022-12-15 11:10:00,34.74,34.9,34.64,34.76,190059.0,34.5844,34.7437,34.4848,34.6043,190059.0
2022-12-15 11:20:00,34.77,34.84,34.64,34.8,97516.0,34.6142,34.6839,34.4848,34.6441,97516.0
2022-12-15 11:30:00,34.8,34.9,34.76,34.79,97069.0,34.6441,34.7437,34.6043,34.6342,97069.0
2022-12-15 11:40:00,34.77,34.79,34.65,34.7,122573.0,34.6142,34.6342,34.4948,34.5446,122573.0
2022-12-15 11:50:00,34.69,34.8,34.65,34.67,142723.0,34.5346,34.6441,34.4948,34.5147,142723.0
2022-12-15 12:00:00,34.67,34.86,34.67,34.77,81219.0,34.5147,34.7038,34.5147,34.6142,81219.0
2022-12-15 12:10:00,34.78,34.89,34.71,34.8,127588.0,34.6242,34.7337,34.5545,34.6441,127588.0
2022-12-15 12:20:00,34.79,34.85,34.7,34.74,52732.0,34.6342,34.6939,34.5446,34.5844,52732.0
2022-12-15 12:30:00,34.75,34.82,34.67,34.74,92899.0,34.5943,34.664,34.5147,34.5844,92899.0
2022-12-15 12:40:00,34.74,34.79,34.7,34.75,65303.0,34.5844,34.6342,34.5446,34.5943,65303.0
2022-12-15 12:50:00,34.76,34.81,34.65,34.68,70218.0,34.6043,34.6541,34.4948,34.5246,70218.0
2022-12-15 13:00:00,34.68,34.7,34.62,34.67,54442.0,34.5246,34.5446,34.4649,34.5147,54442.0
2022-12-15 13:10:00,34.68,34.7,34.57,34.64,57337.0,34.5246,34.5446,34.4151,34.4848,57337.0
2022-12-15 13:20:00,34.64,34.7,34.53,34.53,62961.0,34.4848,34.5446,34.3753,34.3753,62961.0
2022-12-15 13:30:00,34.54,34.73,34.51,34.66,104177.0,34.3853,34.5744,34.3554,34.5047,104177.0
2022-12-15 13:40:00,34.67,34.76,34.64,34.72,80888.0,34.5147,34.6043,34.4848,34.5645,80888.0
2022-12-15 13:50:00,34.71,34.75,34.66,34.7,73684.0,34.5545,34.5943,34.5047,34.5446,73684.0
2022-12-15 14:00:00,34.7,34.8,34.67,34.69,98927.0,34.5446,34.6441,34.5147,34.5346,98927.0
2022-12-15 14:10:00,34.68,34.79,34.65,34.68,87944.0,34.5246,34.6342,34.4948,34.5246,87944.0
2022-12-15 14:20:00,34.7,34.81,34.68,34.74,56875.0,34.5446,34.6541,34.5246,34.5844,56875.0
2022-12-15 14:30:00,34.74,34.9,34.69,34.82,96095.0,34.5844,34.7437,34.5346,34.664,96095.0
2022-12-15 14:40:00,34.83,34.9,34.8,34.82,93262.0,34.674,34.7437,34.6441,34.664,93262.0
2022-12-15 14:50:00,34.82,34.88,34.73,34.73,79672.0,34.664,34.7238,34.5744,34.5744,79672.0
2022-12-15 15:00:00,34.73,34.82,34.7,34.76,101775.0,34.5744,34.664,34.5446,34.6043,101775.0
2022-12-15 15:10:00,34.76,34.81,34.73,34.75,140600.0,34.6043,34.6541,34.5744,34.5943,140600.0
2022-12-15 15:20:00,34.75,34.81,34.72,34.8,109118.0,34.5943,34.6541,34.5645,34.6441,109118.0
2022-12-15 15:30:00,34.8,34.85,34.58,34.61,281704.0,34.6441,34.6939,34.4251,34.455,281704.0
2022-12-15 15:40:00,34.61,34.71,34.55,34.66,243859.0,34.455,34.5545,34.3952,34.5047,243859.0
2022-12-15 15:50:00,34.65,34.7,34.58,34.62,653538.0,34.4948,34.5446,34.4251,34.4649,653538.0
2022-12-16 09:30:00,35.0,35.71,34.91,35.56,519328.0,34.8432,35.55,34.7536,35.4007,519328.0
2022-12-16 09:40:00,35.55,35.76,35.38,35.65,330980.0,35.3907,35.5998,35.2215,35.4903,330980.0
2022-12-16 09:50:00,35.63,35.89,35.56,35.81,268784.0,35.4704,35.7292,35.4007,35.6496,268784.0
2022-12-16 10:00:00,35.8,35.9,35.59,35.9,230587.0,35.6396,35.7392,35.4306,35.7392,230587.0
2022-12-16 10:10:00,35.89,35.92,35.31,35.43,276526.0,35.7292,35.7591,35.1518,35.2713,276526.0
2022-12-16 10:20:00,35.42,35.42,35.06,35.38,241829.0,35.2613,35.2613,34.9029,35.2215,241829.0
2022-12-16 10:30:00,35.38,35.38,35.0,35.2,278190.0,35.2215,35.2215,34.8432,35.0423,278190.0
2022-12-16 10:40:00,35.2,35.41,35.1,35.32,220622.0,35.0423,35.2514,34.9428,35.1618,220622.0
2022-12-16 10:50:00,35.32,35.39,35.13,35.19,126051.0,35.1618,35.2315,34.9726,35.0324,126051.0
2022-12-16 11:00:00,35.19,35.44,35.19,35.36,191300.0,35.0324,35.2812,35.0324,35.2016,191300.0
2022-12-16 11:10:00,35.37,35.65,35.31,35.6,119894.0,35.2116,35.4903,35.1518,35.4405,119894.0
2022-12-16 11:20:00,35.6,35.61,35.44,35.54,115273.0,35.4405,35.4505,35.2812,35.3808,115273.0
2022-12-16 11:30:00,35.55,35.58,35.43,35.44,87071.0,35.3907,35.4206,35.2713,35.2812,87071.0
2022-12-16 11:40:00,35.44,35.48,35.36,35.37,68711.0,35.2812,35.3211,35.2016,35.2116,68711.0
2022-12-16 11:50:00,35.38,35.45,35.34,35.37,59840.0,35.2215,35.2912,35.1817,35.2116,59840.0
2022-12-16 12:00:00,35.36,35.48,35.3,35.3,89550.0,35.2016,35.3211,35.1419,35.1419,89550.0
2022-12-16 12:10:00,35.3,35.3,35.14,35.17,58840.0,35.1419,35.1419,34.9826,35.0125,58840.0
2022-12-16 12:20:00,35.17,35.2,35.05,35.05,48103.0,35.0125,35.0423,34.893,34.893,48103.0
2022-12-16 12:30:00,35.05,35.12,34.99,35.06,78142.0,34.893,34.9627,34.8333,34.9029,78142.0
2022-12-16 12:40:00,35.06,35.07,34.94,34.99,71448.0,34.9029,34.9129,34.7835,34.8333,71448.0
2022-12-16 12:50:00,34.98,34.99,34.82,34.86,65069.0,34.8233,34.8333,34.664,34.7038,65069.0
2022-12-16 13:00:00,34.86,35.01,34.8,34.97,85255.0,34.7038,34.8532,34.6441,34.8133,85255.0
2022-12-16 13:10:00,34.97,34.97,34.86,34.87,28288.0,34.8133,34.8133,34.7038,34.7138,28288.0
2022-12-16 13:20:00,34.87,34.91,34.79,34.82,95794.0,34.7138,34.7536,34.6342,34.664,95794.0
2022-12-16 13:30:00,34.82,34.92,34.8,34.88,41692.0,34.664,34.7636,34.6441,34.7238,41692.0
2022-12-16 13:40:00,34.87,34.9,34.76,34.77,77174.0,34.7138,34.7437,34.6043,34.6142,77174.0
2022-12-16 13:50:00,34.77,34.84,34.73,34.75,79732.0,34.6142,34.6839,34.5744,34.5943,79732.0
2022-12-16 14:00:00,34.75,34.88,34.75,34.86,38820.0,34.5943,34.7238,34.5943,34.7038,38820.0
2022-12-16 14:10:00,34.87,35.0,34.86,34.97,47726.0,34.7138,34.8432,34.7038,34.8133,47726.0
2022-12-16 14:20:00,34.98,35.02,34.95,34.98,32272.0,34.8233,34.8631,34.7934,34.8233,32272.0
2022-12-16 14:30:00,34.97,34.98,34.93,34.98,30069.0,34.8133,34.8233,34.7735,34.8233,30069.0
2022-12-16 14:40:00,34.96,35.01,34.92,34.98,74579.0,34.8034,34.8532,34.7636,34.8233,74579.0
2022-12-16 14:50:00,34.98,34.99,34.89,34.9,58161.0,34.8233,34.8333,34.7337,34.7437,58161.0
2022-12-16 15:00:00,34.9,34.9,34.79,34.8,126078.0,34.7437,34.7437,34.6342,34.6441,126078.0
2022-12-16 15:10:00,34.8,34.93,34.8,34.91,74377.0,34.6441,34.7735,34.6441,34.7536,74377.0
2022-12-16 15:20:00,34.9,34.94,34.86,34.89,60887.0,34.7437,34.7835,34.7038,34.7337,60887.0
2022-12-16 15:30:00,34.89,35.0,34.84,34.94,118262.0,34.7337,34.8432,34.6839,34.7835,118262.0
2022-12-16 15:40:00,34.94,34.94,34.74,34.8,208698.0,34.7835,34.7835,34.5844,34.6441,208698.0
2022-12-16 15:50:00,34.8,34.92,34.76,34.81,743629.0,34.6441,34.7636,34.6043,34.6541,743629.0
2022-12-19 09:30:00,34.86,34.95,34.39,34.61,516879.0,34.7038,34.7934,34.2359,34.455,516879.0
2022-12-19 09:40:00,34.61,34.65,33.95,34.03,429621.0,34.455,34.4948,33.7979,33.8776,429621.0
2022-12-19 09:50:00,34.04,34.65,33.97,34.57,371206.0,33.8875,34.4948,33.8178,34.4151,371206.0
2022-12-19 10:00:00,34.56,34.64,34.49,34.51,270709.0,34.4052,34.4848,34.3355,34.3554,270709.0
2022-12-19 10:10:00,34.5,34.62,34.45,34.58,220472.0,34.3455,34.4649,34.2957,34.4251,220472.0
2022-12-19 10:20:00,34.58,34.6,34.41,34.51,165073.0,34.4251,34.445,34.2559,34.3554,165073.0
2022-12-19 10:30:00,34.51,34.62,34.43,34.57,140102.0,34.3554,34.4649,34.2758,34.4151,140102.0
2022-12-19 10:40:00,34.58,34.6,34.4,34.41,98060.0,34.4251,34.445,34.2459,34.2559,98060.0
2022-12-19 10:50:00,34.41,34.44,34.31,34.35,130202.0,34.2559,34.2857,34.1563,34.1961,130202.0
2022-12-19 11:00:00,34.35,34.39,34.28,34.36,104998.0,34.1961,34.2359,34.1264,34.2061,104998.0
2022-12-19 11:10:00,34.36,34.58,34.34,34.43,177502.0,34.2061,34.4251,34.1862,34.2758,177502.0
2022-12-19 11:20:00,34.43,34.56,34.39,34.55,65867.0,34.2758,34.4052,34.2359,34.3952,65867.0
2022-12-19 11:30:00,34.55,34.61,34.54,34.58,93260.0,34.3952,34.455,34.3853,34.4251,93260.0
2022-12-19 11:40:00,34.57,34.57,34.42,34.54,64498.0,34.4151,34.4151,34.2658,34.3853,64498.0
2022-12-19 11:50:00,34.54,34.54,34.45,34.45,69643.0,34.3853,34.3853,34.2957,34.2957,69643.0
2022-12-19 12:00:00,34.45,34.51,34.43,34.47,56126.0,34.2957,34.3554,34.2758,34.3156,56126.0
2022-12-19 12:10:00,34.47,34.49,34.44,34.45,54755.0,34.3156,34.3355,34.2857,34.2957,54755.0
2022-12-19 12:20:00,34.45,34.54,34.44,34.51,54988.0,34.2957,34.3853,34.2857,34.3554,54988.0
2022-12-19 12:30:00,34.51,34.51,34.43,34.44,61039.0,34.3554,34.3554,34.2758,34.2857,61039.0
2022-12-19 12:40:00,34.44,34.54,34.43,34.48,58960.0,34.2857,34.3853,34.2758,34.3255,58960.0
2022-12-19 12:50:00,34.48,34.62,34.48,34.51,205579.0,34.3255,34.4649,34.3255,34.3554,205579.0
2022-12-19 13:00:00,34.51,34.57,34.5,34.55,80942.0,34.3554,34.4151,34.3455,34.3952,80942.0
2022-12-19 13:10:00,34.56,34.57,34.51,34.55,62711.0,34.4052,34.4151,34.3554,34.3952,62711.0
2022-12-19 13:20:00,34.55,34.57,34.51,34.53,65558.0,34.3952,34.4151,34.3554,34.3753,65558.0
2022-12-19 13:30:00,34.54,34.54,34.46,34.48,51997.0,34.3853,34.3853,34.3056,34.3255,51997.0
2022-12-19 13:40:00,34.48,34.56,34.47,34.55,60503.0,34.3255,34.4052,34.3156,34.3952,60503.0
2022-12-19 13:50:00,34.55,34.56,34.5,34.55,37435.0,34.3952,34.4052,34.3455,34.3952,37435.0
2022-12-19 14:00:00,34.55,34.57,34.5,34.54,58236.0,34.3952,34.4151,34.3455,34.3853,58236.0
2022-12-19 14:10:00,34.54,34.56,34.49,34.5,63001.0,34.3853,34.4052,34.3355,34.3455,63001.0
2022-12-19 14:20:00,34.5,34.51,34.44,34.44,81058.0,34.3455,34.3554,34.2857,34.2857,81058.0
2022-12-19 14:30:00,34.43,34.49,34.38,34.45,84546.0,34.2758,34.3355,34.226,34.2957,84546.0
2022-12-19 14:40:00,34.45,34.52,34.43,34.47,113093.0,34.2957,34.3654,34.2758,34.3156,113093.0
2022-12-19 14:50:00,34.46,34.51,34.44,34.48,89771.0,34.3056,34.3554,34.2857,34.3255,89771.0
2022-12-19 15:00:00,34.48,34.56,34.48,34.54,113277.0,34.3255,34.4052,34.3255,34.3853,113277.0
2022-12-19 15:10:00,34.55,34.57,34.51,34.54,101619.0,34.3952,34.4151,34.3554,34.3853,101619.0
2022-12-19 15:20:00,34.55,34.56,34.47,34.49,113934.0,34.3952,34.4052,34.3156,34.3355,113934.0
2022-12-19 15:30:00,34.5,34.62,34.46,34.54,192228.0,34.3455,34.4649,34.3056,34.3853,192228.0
2022-12-19 15:40:00,34.54,34.57,34.49,34.52,233781.0,34.3853,34.4151,34.3355,34.3654,233781.0
2022-12-19 15:50:00,34.53,34.57,34.47,34.52,510477.0,34.3753,34.4151,34.3156,34.3654,510477.0
2022-12-20 09:30:00,33.48,34.09,33.45,33.8,350778.0,33.33,33.9373,33.3002,33.6486,350778.0
2022-12-20 09:40:00,33.8,33.94,33.69,33.9,119130.0,33.6486,33.788,33.5391,33.7481,119130.0
2022-12-20 09:50:00,33.91,34.25,33.88,34.21,99164.0,33.7581,34.0966,33.7282,34.0568,99164.0
2022-12-20 10:00:00,34.22,34.33,34.22,34.27,90266.0,34.0667,34.1762,34.0667,34.1165,90266.0
2022-12-20 10:10:00,34.26,34.27,34.15,34.2,34851.0,34.1065,34.1165,33.997,34.0468,34851.0
2022-12-20 10:20:00,34.21,34.29,34.18,34.27,46736.0,34.0568,34.1364,34.0269,34.1165,46736.0
2022-12-20 10:30:00,34.27,34.4,34.2,34.35,79640.0,34.1165,34.2459,34.0468,34.1961,79640.0
2022-12-20 10:40:00,34.34,34.56,34.32,34.52,127408.0,34.1862,34.4052,34.1663,34.3654,127408.0
2022-12-20 10:50:00,34.51,34.55,34.26,34.27,68703.0,34.3554,34.3952,34.1065,34.1165,68703.0
2022-12-20 11:00:00,34.27,34.4,34.26,34.32,51689.0,34.1165,34.2459,34.1065,34.1663,51689.0
2022-12-20 11:10:00,34.32,34.32,34.18,34.25,42035.0,34.1663,34.1663,34.0269,34.0966,42035.0
2022-12-20 11:20:00,34.25,34.3,34.22,34.23,58392.0,34.0966,34.1463,34.0667,34.0767,58392.0
2022-12-20 11:30:00,34.24,34.38,34.21,34.37,59735.0,34.0866,34.226,34.0568,34.216,59735.0
2022-12-20 11:40:00,34.37,34.37,34.28,34.31,28605.0,34.216,34.216,34.1264,34.1563,28605.0
2022-12-20 11:50:00,34.3,34.38,34.29,34.37,26438.0,34.1463,34.226,34.1364,34.216,26438.0
2022-12-20 12:00:00,34.36,34.49,34.34,34.48,21535.0,34.2061,34.3355,34.1862,34.3255,21535.0
2022-12-20 12:10:00,34.48,34.51,34.45,34.5,35741.0,34.3255,34.3554,34.2957,34.3455,35741.0
2022-12-20 12:20:00,34.51,34.53,34.4,34.41,24733.0,34.3554,34.3753,34.2459,34.2559,24733.0
2022-12-20 12:30:00,34.4,34.4,34.31,34.34,26555.0,34.2459,34.2459,34.1563,34.1862,26555.0
2022-12-20 12:40:00,34.34,34.42,34.33,34.41,24889.0,34.1862,34.2658,34.1762,34.2559,24889.0
2022-12-20 12:50:00,34.41,34.44,34.36,34.44,24660.0,34.2559,34.2857,34.2061,34.2857,24660.0
2022-12-20 13:00:00,34.44,34.49,34.42,34.48,31634.0,34.2857,34.3355,34.2658,34.3255,31634.0
2022-12-20 13:10:00,34.47,34.47,34.41,34.44,24412.0,34.3156,34.3156,34.2559,34.2857,24412.0
2022-12-20 13:20:00,34.43,34.49,34.39,34.48,61479.0,34.2758,34.3355,34.2359,34.3255,61479.0
2022-12-20 13:30:00,34.48,34.55,34.47,34.54,68639.0,34.3255,34.3952,34.3156,34.3853,68639.0
2022-12-20 13:40:00,34.54,34.55,34.45,34.46,15087.0,34.3853,34.3952,34.2957,34.3056,15087.0
2022-12-20 13:50:00,34.46,34.5,34.42,34.45,30484.0,34.3056,34.3455,34.2658,34.2957,30484.0
2022-12-20 14:00:00,34.45,34.5,34.45,34.5,15140.0,34.2957,34.3455,34.2957,34.3455,15140.0
2022-12-20 14:10:00,34.5,34.52,34.47,34.48,23627.0,34.3455,34.3654,34.3156,34.3255,23627.0
2022-12-20 14:20:00,34.47,34.49,34.44,34.48,30970.0,34.3156,34.3355,34.2857,34.3255,30970.0
2022-12-20 14:30:00,34.47,34.49,34.44,34.45,20762.0,34.3156,34.3355,34.2857,34.2957,20762.0
2022-12-20 14:40:00,34.46,34.48,34.43,34.45,26613.0,34.3056,34.3255,34.2758,34.2957,26613.0
2022-12-20 14:50:00,34.45,34.47,34.42,34.45,37352.0,34.2957,34.3156,34.2658,34.2957,37352.0
2022-12-20 15:00:00,34.46,34.51,34.44,34.51,73930.0,34.3056,34.3554,34.2857,34.3554,73930.0
2022-12-20 15:10:00,34.51,34.54,34.48,34.49,36109.0,34.3554,34.3853,34.3255,34.3355,36109.0
2022-12-20 15:20:00,34.5,34.51,34.45,34.47,45692.0,34.3455,34.3554,34.2957,34.3156,45692.0
2022-12-20 15:30:00,34.46,34.5,34.44,34.47,84226.0,34.3056,34.3455,34.2857,34.3156,84226.0
2022-12-20 15:40:00,34.47,34.47,34.38,34.44,95891.0,34.3156,34.3156,34.226,34.2857,95891.0
2022-12-20 15:50:00,34.45,34.62,34.41,34.48,388944.0,34.2957,34.4649,34.2559,34.3255,388944.0
2022-12-21 09:30:00,34.35,34.71,34.06,34.49,149940.0,34.1961,34.5545,33.9074,34.3355,149940.0
2022-12-21 09:40:00,34.49,34.63,34.45,34.5,81158.0,34.3355,34.4749,34.2957,34.3455,81158.0
2022-12-21 09:50:00,34.5,34.53,34.42,34.46,68240.0,34.3455,34.3753,34.2658,34.3056,68240.0
2022-12-21 10:00:00,34.47,34.54,34.43,34.45,82082.0,34.3156,34.3853,34.2758,34.2957,82082.0
2022-12-21 10:10:00,34.45,34.63,34.42,34.58,137077.0,34.2957,34.4749,34.2658,34.4251,137077.0
2022-12-21 10:20:00,34.58,34.71,34.53,34.67,74038.0,34.4251,34.5545,34.3753,34.5147,74038.0
2022-12-21 10:30:00,34.66,34.89,34.64,34.84,89474.0,34.5047,34.7337,34.4848,34.6839,89474.0
2022-12-21 10:40:00,34.84,34.93,34.8,34.86,83506.0,34.6839,34.7735,34.6441,34.7038,83506.0
2022-12-21 10:50:00,34.86,34.94,34.82,34.89,69974.0,34.7038,34.7835,34.664,34.7337,69974.0
2022-12-21 11:00:00,34.9,34.9,34.8,34.88,31583.0,34.7437,34.7437,34.6441,34.7238,31583.0
2022-12-21 11:10:00,34.89,34.89,34.74,34.75,61610.0,34.7337,34.7337,34.5844,34.5943,61610.0
2022-12-21 11:20:00,34.74,34.78,34.68,34.76,48987.0,34.5844,34.6242,34.5246,34.6043,48987.0
2022-12-21 11:30:00,34.76,34.84,34.73,34.83,34744.0,34.6043,34.6839,34.5744,34.674,34744.0
2022-12-21 11:40:00,34.83,34.84,34.74,34.77,34238.0,34.674,34.6839,34.5844,34.6142,34238.0
2022-12-21 11:50:00,34.77,34.84,34.77,34.8,74349.0,34.6142,34.6839,34.6142,34.6441,74349.0
2022-12-21 12:00:00,34.8,34.81,34.69,34.7,116149.0,34.6441,34.6541,34.5346,34.5446,116149.0
2022-12-21 12:10:00,34.71,34.77,34.61,34.7,115075.0,34.5545,34.6142,34.455,34.5446,115075.0
2022-12-21 12:20:00,34.68,34.76,34.68,34.7,30642.0,34.5246,34.6043,34.5246,34.5446,30642.0
2022-12-21 12:30:00,34.7,34.79,34.7,34.76,16475.0,34.5446,34.6342,34.5446,34.6043,16475.0
2022-12-21 12:40:00,34.76,34.8,34.71,34.79,32620.0,34.6043,34.6441,34.5545,34.6342,32620.0
2022-12-21 12:50:00,34.79,34.79,34.71,34.74,43485.0,34.6342,34.6342,34.5545,34.5844,43485.0
2022-12-21 13:00:00,34.73,34.75,34.71,34.73,28829.0,34.5744,34.5943,34.5545,34.5744,28829.0
2022-12-21 13:10:00,34.74,34.85,34.74,34.84,38612.0,34.5844,34.6939,34.5844,34.6839,38612.0
2022-12-21 13:20:00,34.84,34.88,34.82,34.87,33437.0,34.6839,34.7238,34.664,34.7138,33437.0
2022-12-21 13:30:00,34.87,34.92,34.85,34.9,33657.0,34.7138,34.7636,34.6939,34.7437,33657.0
2022-12-21 13:40:00,34.9,34.92,34.89,34.91,37221.0,34.7437,34.7636,34.7337,34.7536,37221.0
2022-12-21 13:50:00,34.91,34.99,34.9,34.98,82940.0,34.7536,34.8333,34.7437,34.8233,82940.0
2022-12-21 14:00:00,34.98,35.11,34.98,35.07,248219.0,34.8233,34.9527,34.8233,34.9129,248219.0
2022-12-21 14:10:00,35.07,35.19,35.01,35.02,163961.0,34.9129,35.0324,34.8532,34.8631,163961.0
2022-12-21 14:20:00,35.02,35.12,34.97,35.07,104685.0,34.8631,34.9627,34.8133,34.9129,104685.0
2022-12-21 14:30:00,35.08,35.08,34.96,34.96,53088.0,34.9229,34.9229,34.8034,34.8034,53088.0
2022-12-21 14:40:00,34.96,35.05,34.96,35.04,47482.0,34.8034,34.893,34.8034,34.883,47482.0
2022-12-21 14:50:00,35.03,35.09,35.01,35.03,48320.0,34.8731,34.9328,34.8532,34.8731,48320.0
2022-12-21 15:00:00,35.03,35.1,35.01,35.02,51479.0,34.8731,34.9428,34.8532,34.8631,51479.0
2022-12-21 15:10:00,35.02,35.06,35.0,35.02,61491.0,34.8631,34.9029,34.8432,34.8631,61491.0
2022-12-21 15:20:00,35.02,35.07,34.98,35.01,130415.0,34.8631,34.9129,34.8233,34.8532,130415.0
2022-12-21 15:30:00,35.0,35.06,34.99,35.02,132950.0,34.8432,34.9029,34.8333,34.8631,132950.0
2022-12-21 15:40:00,35.02,35.04,35.0,35.02,138583.0,34.8631,34.883,34.8432,34.8631,138583.0
2022-12-21 15:50:00,35.01,35.11,34.95,34.96,680163.0,34.8532,34.9527,34.7934,34.8034,680163.0
2022-12-22 09:30:00,35.0,35.39,34.62,34.64,504167.0,34.8432,35.2315,34.4649,34.4848,504167.0
2022-12-22 09:40:00,34.63,34.81,34.52,34.68,133879.0,34.4749,34.6541,34.3654,34.5246,133879.0
2022-12-22 09:50:00,34.69,34.98,34.61,34.87,50646.0,34.5346,34.8233,34.455,34.7138,50646.0
2022-12-22 10:00:00,34.87,34.95,34.84,34.9,87387.0,34.7138,34.7934,34.6839,34.7437,87387.0
2022-12-22 10:10:00,34.9,35.07,34.8,35.06,89524.0,34.7437,34.9129,34.6441,34.9029,89524.0
2022-12-22 10:20:00,35.04,35.04,34.88,34.98,122010.0,34.883,34.883,34.7238,34.8233,122010.0
2022-12-22 10:30:00,34.98,34.99,34.8,34.98,103371.0,34.8233,34.8333,34.6441,34.8233,103371.0
2022-12-22 10:40:00,34.99,35.05,34.98,35.05,39013.0,34.8333,34.893,34.8233,34.893,39013.0
2022-12-22 10:50:00,35.05,35.06,34.87,34.96,65091.0,34.893,34.9029,34.7138,34.8034,65091.0
2022-12-22 11:00:00,34.96,35.11,34.95,35.02,168821.0,34.8034,34.9527,34.7934,34.8631,168821.0
2022-12-22 11:10:00,35.03,35.05,34.9,34.94,189953.0,34.8731,34.893,34.7437,34.7835,189953.0
2022-12-22 11:20:00,34.94,35.04,34.87,34.96,46987.0,34.7835,34.883,34.7138,34.8034,46987.0
2022-12-22 11:30:00,34.94,34.98,34.91,34.92,36633.0,34.7835,34.8233,34.7536,34.7636,36633.0
2022-12-22 11:40:00,34.93,34.96,34.87,34.94,48307.0,34.7735,34.8034,34.7138,34.7835,48307.0
2022-12-22 11:50:00,34.94,34.94,34.82,34.83,25606.0,34.7835,34.7835,34.664,34.674,25606.0
2022-12-22 12:00:00,34.83,34.83,34.69,34.8,23270.0,34.674,34.674,34.5346,34.6441,23270.0
2022-12-22 12:10:00,34.82,34.87,34.79,34.85,14269.0,34.664,34.7138,34.6342,34.6939,14269.0
2022-12-22 12:20:00,34.85,34.86,34.75,34.76,18099.0,34.6939,34.7038,34.5943,34.6043,18099.0
2022-12-22 12:30:00,34.77,34.81,34.74,34.78,14496.0,34.6142,34.6541,34.5844,34.6242,14496.0
2022-12-22 12:40:00,34.79,34.82,34.75,34.82,19134.0,34.6342,34.664,34.5943,34.664,19134.0
2022-12-22 12:50:00,34.82,34.86,34.8,34.84,16856.0,34.664,34.7038,34.6441,34.6839,16856.0
2022-12-22 13:00:00,34.84,34.84,34.74,34.75,21895.0,34.6839,34.6839,34.5844,34.5943,21895.0
2022-12-22 13:10:00,34.75,34.79,34.72,34.74,19552.0,34.5943,34.6342,34.5645,34.5844,19552.0
2022-12-22 13:20:00,34.74,34.8,34.7,34.77,22217.0,34.5844,34.6441,34.5446,34.6142,22217.0
2022-12-22 13:30:00,34.77,34.77,34.68,34.68,19511.0,34.6142,34.6142,34.5246,34.5246,19511.0
2022-12-22 13:40:00,34.69,34.73,34.61,34.61,43178.0,34.5346,34.5744,34.455,34.455,43178.0
2022-12-22 13:50:00,34.6,34.61,34.53,34.59,25702.0,34.445,34.455,34.3753,34.4351,25702.0
2022-12-22 14:00:00,34.59,34.66,34.56,34.65,26444.0,34.4351,34.5047,34.4052,34.4948,26444.0
2022-12-22 14:10:00,34.65,34.67,34.6,34.6,35253.0,34.4948,34.5147,34.445,34.445,35253.0
2022-12-22 14:20:00,34.61,34.72,34.58,34.71,34622.0,34.455,34.5645,34.4251,34.5545,34622.0
2022-12-22 14:30:00,34.7,34.77,34.7,34.77,17832.0,34.5446,34.6142,34.5446,34.6142,17832.0
2022-12-22 14:40:00,34.77,34.81,34.71,34.8,35352.0,34.6142,34.6541,34.5545,34.6441,35352.0
2022-12-22 14:50:00,34.81,34.83,34.8,34.83,34223.0,34.6541,34.674,34.6441,34.674,34223.0
2022-12-22 15:00:00,34.83,34.98,34.81,34.93,84582.0,34.674,34.8233,34.6541,34.7735,84582.0
2022-12-22 15:10:00,34.93,34.94,34.87,34.94,56605.0,34.7735,34.7835,34.7138,34.7835,56605.0
2022-12-22 15:20:00,34.93,34.97,34.89,34.91,42222.0,34.7735,34.8133,34.7337,34.7536,42222.0
2022-12-22 15:30:00,34.91,34.94,34.88,34.91,45383.0,34.7536,34.7835,34.7238,34.7536,45383.0
2022-12-22 15:40:00,34.91,34.96,34.86,34.91,134984.0,34.7536,34.8034,34.7038,34.7536,134984.0
2022-12-22 15:50:00,34.91,34.97,34.81,34.82,281790.0,34.7536,34.8133,34.6541,34.664,281790.0
2022-12-23 09:30:00,34.84,35.25,34.71,34.72,361155.0,34.6839,35.0921,34.5545,34.5645,361155.0
2022-12-23 09:40:00,34.7,34.77,34.52,34.61,138094.0,34.5446,34.6142,34.3654,34.455,138094.0
2022-12-23 09:50:00,34.61,34.68,34.46,34.56,108560.0,34.455,34.5246,34.3056,34.4052,108560.0
2022-12-23 10:00:00,34.6,34.61,34.41,34.55,64066.0,34.445,34.455,34.2559,34.3952,64066.0
2022-12-23 10:10:00,34.54,34.65,34.43,34.61,59129.0,34.3853,34.4948,34.2758,34.455,59129.0
2022-12-23 10:20:00,34.61,34.76,34.57,34.66,67981.0,34.455,34.6043,34.4151,34.5047,67981.0
2022-12-23 10:30:00,34.66,34.73,34.63,34.7,46032.0,34.5047,34.5744,34.4749,34.5446,46032.0
2022-12-23 10:40:00,34.69,34.71,34.41,34.43,43646.0,34.5346,34.5545,34.2559,34.2758,43646.0
2022-12-23 10:50:00,34.42,34.43,34.22,34.26,84806.0,34.2658,34.2758,34.0667,34.1065,84806.0
2022-12-23 11:00:00,34.25,34.25,34.15,34.2,80017.0,34.0966,34.0966,33.997,34.0468,80017.0
2022-12-23 11:10:00,34.21,34.21,34.11,34.17,48750.0,34.0568,34.0568,33.9572,34.0169,48750.0
2022-12-23 11:20:00,34.17,34.2,34.14,34.15,36218.0,34.0169,34.0468,33.9871,33.997,36218.0
2022-12-23 11:30:00,34.16,34.19,34.1,34.1,33359.0,34.007,34.0368,33.9472,33.9472,33359.0
2022-12-23 11:40:00,34.1,34.19,34.1,34.11,42529.0,33.9472,34.0368,33.9472,33.9572,42529.0
2022-12-23 11:50:00,34.11,34.2,34.1,34.18,28669.0,33.9572,34.0468,33.9472,34.0269,28669.0
2022-12-23 12:00:00,34.18,34.26,34.16,34.26,22843.0,34.0269,34.1065,34.007,34.1065,22843.0
2022-12-23 12:10:00,34.26,34.3,34.21,34.25,16164.0,34.1065,34.1463,34.0568,34.0966,16164.0
2022-12-23 12:20:00,34.25,34.3,34.23,34.23,14276.0,34.0966,34.1463,34.0767,34.0767,14276.0
2022-12-23 12:30:00,34.23,34.27,34.21,34.24,20749.0,34.0767,34.1165,34.0568,34.0866,20749.0
2022-12-23 12:40:00,34.25,34.28,34.2,34.2,16096.0,34.0966,34.1264,34.0468,34.0468,16096.0
2022-12-23 12:50:00,34.21,34.21,34.17,34.18,13763.0,34.0568,34.0568,34.0169,34.0269,13763.0
2022-12-23 13:00:00,34.18,34.21,34.17,34.19,16956.0,34.0269,34.0568,34.0169,34.0368,16956.0
2022-12-23 13:10:00,34.18,34.18,34.11,34.14,18629.0,34.0269,34.0269,33.9572,33.9871,18629.0
2022-12-23 13:20:00,34.14,34.18,34.11,34.15,37509.0,33.9871,34.0269,33.9572,33.997,37509.0
2022-12-23 13:30:00,34.14,34.19,34.13,34.18,15208.0,33.9871,34.0368,33.9771,34.0269,15208.0
2022-12-23 13:40:00,34.17,34.19,34.1,34.11,31585.0,34.0169,34.0368,33.9472,33.9572,31585.0
2022-12-23 13:50:00,34.1,34.17,34.1,34.15,19428.0,33.9472,34.0169,33.9472,33.997,19428.0
2022-12-23 14:00:00,34.14,34.15,34.09,34.12,20507.0,33.9871,33.997,33.9373,33.9672,20507.0
2022-12-23 14:10:00,34.11,34.19,34.11,34.15,21548.0,33.9572,34.0368,33.9572,33.997,21548.0
2022-12-23 14:20:00,34.14,34.14,34.11,34.12,7973.0,33.9871,33.9871,33.9572,33.9672,7973.0
2022-12-23 14:30:00,34.12,34.15,34.09,34.09,23013.0,33.9672,33.997,33.9373,33.9373,23013.0
2022-12-23 14:40:00,34.09,34.09,34.04,34.05,22266.0,33.9373,33.9373,33.8875,33.8975,22266.0
2022-12-23 14:50:00,34.05,34.06,34.03,34.05,13684.0,33.8975,33.9074,33.8776,33.8975,13684.0
2022-12-23 15:00:00,34.05,34.05,34.0,34.02,20233.0,33.8975,33.8975,33.8477,33.8676,20233.0
2022-12-23 15:10:00,34.02,34.06,34.0,34.02,22251.0,33.8676,33.9074,33.8477,33.8676,22251.0
2022-12-23 15:20:00,34.01,34.01,33.93,33.94,29672.0,33.8576,33.8576,33.778,33.788,29672.0
2022-12-23 15:30:00,33.93,33.96,33.84,33.9,65535.0,33.778,33.8079,33.6884,33.7481,65535.0
2022-12-23 15:40:00,33.9,33.92,33.87,33.91,51176.0,33.7481,33.7681,33.7183,33.7581,51176.0
2022-12-23 15:50:00,33.91,34.02,33.87,34.01,234489.0,33.7581,33.8676,33.7183,33.8576,234489.0
2022-12-27 09:30:00,34.9,35.26,34.78,35.08,2103853.0,34.7437,35.102,34.6242,34.9229,2103853.0
2022-12-27 09:40:00,35.06,35.13,34.87,34.99,444225.0,34.9029,34.9726,34.7138,34.8333,444225.0
2022-12-27 09:50:00,34.99,35.11,34.82,34.95,336237.0,34.8333,34.9527,34.664,34.7934,336237.0
2022-12-27 10:00:00,34.96,35.02,34.82,34.93,245801.0,34.8034,34.8631,34.664,34.7735,245801.0
2022-12-27 10:10:00,34.94,35.01,34.87,34.97,234502.0,34.7835,34.8532,34.7138,34.8133,234502.0
2022-12-27 10:20:00,34.97,35.06,34.9,34.95,234173.0,34.8133,34.9029,34.7437,34.7934,234173.0
2022-12-27 10:30:00,34.95,35.01,34.9,34.93,154107.0,34.7934,34.8532,34.7437,34.7735,154107.0
2022-12-27 10:40:00,34.93,35.0,34.77,34.8,198594.0,34.7735,34.8432,34.6142,34.6441,198594.0
2022-12-27 10:50:00,34.79,34.8,34.02,34.58,137006.0,34.6342,34.6441,33.8676,34.4251,137006.0
2022-12-27 11:00:00,34.57,34.78,34.51,34.73,113441.0,34.4151,34.6242,34.3554,34.5744,113441.0
2022-12-27 11:10:00,34.74,34.76,34.62,34.64,73631.0,34.5844,34.6043,34.4649,34.4848,73631.0
2022-12-27 11:20:00,34.65,34.73,34.6,34.69,63800.0,34.4948,34.5744,34.445,34.5346,63800.0
2022-12-27 11:30:00,34.68,34.7,34.61,34.69,50288.0,34.5246,34.5446,34.455,34.5346,50288.0
2022-12-27 11:40:00,34.68,34.77,34.65,34.77,44580.0,34.5246,34.6142,34.4948,34.6142,44580.0
2022-12-27 11:50:00,34.78,34.85,34.76,34.84,75330.0,34.6242,34.6939,34.6043,34.6839,75330.0
2022-12-27 12:00:00,34.85,34.89,34.81,34.86,79693.0,34.6939,34.7337,34.6541,34.7038,79693.0
2022-12-27 12:10:00,34.85,34.93,34.84,34.91,40321.0,34.6939,34.7735,34.6839,34.7536,40321.0
2022-12-27 12:20:00,34.92,34.93,34.84,34.86,52798.0,34.7636,34.7735,34.6839,34.7038,52798.0
2022-12-27 12:30:00,34.85,34.99,34.85,34.98,44460.0,34.6939,34.8333,34.6939,34.8233,44460.0
2022-12-27 12:40:00,34.99,34.99,34.9,34.97,62249.0,34.8333,34.8333,34.7437,34.8133,62249.0
2022-12-27 12:50:00,34.97,35.1,34.96,35.09,187574.0,34.8133,34.9428,34.8034,34.9328,187574.0
2022-12-27 13:00:00,35.09,35.33,35.07,35.33,533029.0,34.9328,35.1717,34.9129,35.1717,533029.0
2022-12-27 13:10:00,35.32,35.32,35.19,35.2,62960.0,35.1618,35.1618,35.0324,35.0423,62960.0
2022-12-27 13:20:00,35.19,35.26,35.15,35.23,67178.0,35.0324,35.102,34.9925,35.0722,67178.0
2022-12-27 13:30:00,35.22,35.22,35.11,35.14,54128.0,35.0622,35.0622,34.9527,34.9826,54128.0
2022-12-27 13:40:00,35.14,35.19,35.13,35.18,32449.0,34.9826,35.0324,34.9726,35.0224,32449.0
2022-12-27 13:50:00,35.18,35.29,35.17,35.24,58409.0,35.0224,35.1319,35.0125,35.0821,58409.0
2022-12-27 14:00:00,35.23,35.32,35.23,35.3,56633.0,35.0722,35.1618,35.0722,35.1419,56633.0
2022-12-27 14:10:00,35.3,35.39,35.27,35.39,78362.0,35.1419,35.2315,35.112,35.2315,78362.0
2022-12-27 14:20:00,35.39,35.45,35.37,35.41,70264.0,35.2315,35.2912,35.2116,35.2514,70264.0
2022-12-27 14:30:00,35.41,35.49,35.39,35.4,81336.0,35.2514,35.331,35.2315,35.2414,81336.0
2022-12-27 14:40:00,35.41,35.46,35.4,35.43,61525.0,35.2514,35.3012,35.2414,35.2713,61525.0
2022-12-27 14:50:00,35.43,35.48,35.4,35.45,46994.0,35.2713,35.3211,35.2414,35.2912,46994.0
2022-12-27 15:00:00,35.46,35.49,35.42,35.45,51851.0,35.3012,35.331,35.2613,35.2912,51851.0
2022-12-27 15:10:00,35.45,35.47,35.39,35.4,44224.0,35.2912,35.3111,35.2315,35.2414,44224.0
2022-12-27 15:20:00,35.4,35.5,35.39,35.45,99142.0,35.2414,35.341,35.2315,35.2912,99142.0
2022-12-27 15:30:00,35.45,35.55,35.44,35.55,224379.0,35.2912,35.3907,35.2812,35.3907,224379.0
2022-12-27 15:40:00,35.54,35.54,35.43,35.48,140299.0,35.3808,35.3808,35.2713,35.3211,140299.0
2022-12-27 15:50:00,35.48,35.6,35.43,35.47,350294.0,35.3211,35.4405,35.2713,35.3111,350294.0
2022-12-28 09:30:00,35.52,35.81,35.13,35.22,672736.0,35.3609,35.6496,34.9726,35.0622,672736.0
2022-12-28 09:40:00,35.22,35.38,35.1,35.25,274858.0,35.0622,35.2215,34.9428,35.0921,274858.0
2022-12-28 09:50:00,35.24,35.34,35.1,35.14,166025.0,35.0821,35.1817,34.9428,34.9826,166025.0
2022-12-28 10:00:00,35.14,35.21,34.88,35.01,178659.0,34.9826,35.0523,34.7238,34.8532,178659.0
2022-12-28 10:10:00,35.01,35.03,34.82,34.88,100161.0,34.8532,34.8731,34.664,34.7238,100161.0
2022-12-28 10:20:00,34.91,34.99,34.69,34.74,102333.0,34.7536,34.8333,34.5346,34.5844,102333.0
2022-12-28 10:30:00,34.75,34.76,34.51,34.53,195880.0,34.5943,34.6043,34.3554,34.3753,195880.0
2022-12-28 10:40:00,34.52,34.86,34.51,34.85,122886.0,34.3654,34.7038,34.3554,34.6939,122886.0
2022-12-28 10:50:00,34.85,34.95,34.69,34.72,140309.0,34.6939,34.7934,34.5346,34.5645,140309.0
2022-12-28 11:00:00,34.72,34.87,34.66,34.83,85027.0,34.5645,34.7138,34.5047,34.674,85027.0
2022-12-28 11:10:00,34.84,34.87,34.69,34.8,53408.0,34.6839,34.7138,34.5346,34.6441,53408.0
2022-12-28 11:20:00,34.79,34.83,34.7,34.76,106355.0,34.6342,34.674,34.5446,34.6043,106355.0
2022-12-28 11:30:00,34.76,34.84,34.74,34.77,44190.0,34.6043,34.6839,34.5844,34.6142,44190.0
2022-12-28 11:40:00,34.78,34.86,34.75,34.78,46276.0,34.6242,34.7038,34.5943,34.6242,46276.0
2022-12-28 11:50:00,34.79,34.92,34.79,34.91,43481.0,34.6342,34.7636,34.6342,34.7536,43481.0
2022-12-28 12:00:00,34.9,34.93,34.81,34.92,53489.0,34.7437,34.7735,34.6541,34.7636,53489.0
2022-12-28 12:10:00,34.91,34.92,34.73,34.75,57013.0,34.7536,34.7636,34.5744,34.5943,57013.0
2022-12-28 12:20:00,34.75,34.82,34.73,34.79,62734.0,34.5943,34.664,34.5744,34.6342,62734.0
2022-12-28 12:30:00,34.79,34.87,34.78,34.82,73111.0,34.6342,34.7138,34.6242,34.664,73111.0
2022-12-28 12:40:00,34.82,34.9,34.8,34.88,57624.0,34.664,34.7437,34.6441,34.7238,57624.0
2022-12-28 12:50:00,34.88,34.98,34.87,34.97,83981.0,34.7238,34.8233,34.7138,34.8133,83981.0
2022-12-28 13:00:00,34.98,35.02,34.93,35.0,72364.0,34.8233,34.8631,34.7735,34.8432,72364.0
2022-12-28 13:10:00,35.0,35.02,34.96,34.96,81222.0,34.8432,34.8631,34.8034,34.8034,81222.0
2022-12-28 13:20:00,34.97,35.0,34.9,34.97,45781.0,34.8133,34.8432,34.7437,34.8133,45781.0
2022-12-28 13:30:00,34.97,34.97,34.85,34.86,32951.0,34.8133,34.8133,34.6939,34.7038,32951.0
2022-12-28 13:40:00,34.85,34.89,34.8,34.86,35219.0,34.6939,34.7337,34.6441,34.7038,35219.0
2022-12-28 13:50:00,34.87,34.89,34.82,34.86,51196.0,34.7138,34.7337,34.664,34.7038,51196.0
2022-12-28 14:00:00,34.85,34.88,34.73,34.75,61985.0,34.6939,34.7238,34.5744,34.5943,61985.0
2022-12-28 14:10:00,34.75,34.82,34.74,34.82,65030.0,34.5943,34.664,34.5844,34.664,65030.0
2022-12-28 14:20:00,34.82,34.82,34.74,34.79,37316.0,34.664,34.664,34.5844,34.6342,37316.0
2022-12-28 14:30:00,34.78,34.79,34.73,34.74,48257.0,34.6242,34.6342,34.5744,34.5844,48257.0
2022-12-28 14:40:00,34.74,34.86,34.74,34.83,53345.0,34.5844,34.7038,34.5844,34.674,53345.0
2022-12-28 14:50:00,34.83,34.86,34.71,34.72,68158.0,34.674,34.7038,34.5545,34.5645,68158.0
2022-12-28 15:00:00,34.71,34.72,34.63,34.65,97315.0,34.5545,34.5645,34.4749,34.4948,97315.0
2022-12-28 15:10:00,34.65,34.66,34.56,34.61,129258.0,34.4948,34.5047,34.4052,34.455,129258.0
2022-12-28 15:20:00,34.61,34.71,34.58,34.7,95452.0,34.455,34.5545,34.4251,34.5446,95452.0
2022-12-28 15:30:00,34.7,34.75,34.66,34.72,157807.0,34.5446,34.5943,34.5047,34.5645,157807.0
2022-12-28 15:40:00,34.72,34.78,34.65,34.77,185016.0,34.5645,34.6242,34.4948,34.6142,185016.0
2022-12-28 15:50:00,34.77,34.77,34.48,34.57,693256.0,34.6142,34.6142,34.3255,34.4151,693256.0
2022-12-29 09:30:00,34.5,34.54,33.91,34.09,224977.0,34.3455,34.3853,33.7581,33.9373,224977.0
2022-12-29 09:40:00,34.1,35.05,34.09,35.04,252257.0,33.9472,34.893,33.9373,34.883,252257.0
2022-12-29 09:50:00,35.05,35.11,34.83,34.84,105985.0,34.893,34.9527,34.674,34.6839,105985.0
2022-12-29 10:00:00,34.86,35.06,34.74,34.77,151144.0,34.7038,34.9029,34.5844,34.6142,151144.0
2022-12-29 10:10:00,34.77,34.94,34.77,34.82,128242.0,34.6142,34.7835,34.6142,34.664,128242.0
2022-12-29 10:20:00,34.83,34.89,34.75,34.76,71254.0,34.674,34.7337,34.5943,34.6043,71254.0
2022-12-29 10:30:00,34.76,34.89,34.72,34.82,98375.0,34.6043,34.7337,34.5645,34.664,98375.0
2022-12-29 10:40:00,34.82,34.84,34.72,34.84,75075.0,34.664,34.6839,34.5645,34.6839,75075.0
2022-12-29 10:50:00,34.84,34.87,34.69,34.7,117748.0,34.6839,34.7138,34.5346,34.5446,117748.0
2022-12-29 11:00:00,34.69,34.84,34.67,34.81,71323.0,34.5346,34.6839,34.5147,34.6541,71323.0
2022-12-29 11:10:00,34.81,34.82,34.58,34.69,67379.0,34.6541,34.664,34.4251,34.5346,67379.0
2022-12-29 11:20:00,34.7,34.73,34.57,34.57,51194.0,34.5446,34.5744,34.4151,34.4151,51194.0
2022-12-29 11:30:00,34.57,34.66,34.56,34.63,78997.0,34.4151,34.5047,34.4052,34.4749,78997.0
2022-12-29 11:40:00,34.64,34.67,34.57,34.59,53346.0,34.4848,34.5147,34.4151,34.4351,53346.0
2022-12-29 11:50:00,34.6,34.63,34.55,34.57,41301.0,34.445,34.4749,34.3952,34.4151,41301.0
2022-12-29 12:00:00,34.57,34.58,34.48,34.51,98369.0,34.4151,34.4251,34.3255,34.3554,98369.0
2022-12-29 12:10:00,34.51,34.57,34.5,34.55,63577.0,34.3554,34.4151,34.3455,34.3952,63577.0
2022-12-29 12:20:00,34.55,34.63,34.54,34.59,40068.0,34.3952,34.4749,34.3853,34.4351,40068.0
2022-12-29 12:30:00,34.6,34.61,34.47,34.48,32931.0,34.445,34.455,34.3156,34.3255,32931.0
2022-12-29 12:40:00,34.48,34.64,34.47,34.64,109804.0,34.3255,34.4848,34.3156,34.4848,109804.0
2022-12-29 12:50:00,34.64,34.65,34.5,34.5,43130.0,34.4848,34.4948,34.3455,34.3455,43130.0
2022-12-29 13:00:00,34.5,34.52,34.46,34.49,56370.0,34.3455,34.3654,34.3056,34.3355,56370.0
2022-12-29 13:10:00,34.5,34.62,34.49,34.62,43942.0,34.3455,34.4649,34.3355,34.4649,43942.0
2022-12-29 13:20:00,34.62,34.66,34.57,34.59,32332.0,34.4649,34.5047,34.4151,34.4351,32332.0
2022-12-29 13:30:00,34.59,34.67,34.57,34.64,68758.0,34.4351,34.5147,34.4151,34.4848,68758.0
2022-12-29 13:40:00,34.64,34.69,34.59,34.61,67297.0,34.4848,34.5346,34.4351,34.455,67297.0
2022-12-29 13:50:00,34.61,34.63,34.55,34.57,46675.0,34.455,34.4749,34.3952,34.4151,46675.0
2022-12-29 14:00:00,34.57,34.62,34.57,34.61,41964.0,34.4151,34.4649,34.4151,34.455,41964.0
2022-12-29 14:10:00,34.61,34.62,34.52,34.58,40837.0,34.455,34.4649,34.3654,34.4251,40837.0
2022-12-29 14:20:00,34.55,34.61,34.55,34.59,26324.0,34.3952,34.455,34.3952,34.4351,26324.0
2022-12-29 14:30:00,34.59,34.6,34.52,34.57,57096.0,34.4351,34.445,34.3654,34.4151,57096.0
2022-12-29 14:40:00,34.57,34.57,34.51,34.56,54904.0,34.4151,34.4151,34.3554,34.4052,54904.0
2022-12-29 14:50:00,34.57,34.61,34.53,34.59,40962.0,34.4151,34.455,34.3753,34.4351,40962.0
2022-12-29 15:00:00,34.59,34.67,34.59,34.63,52616.0,34.4351,34.5147,34.4351,34.4749,52616.0
2022-12-29 15:10:00,34.63,34.64,34.56,34.6,68110.0,34.4749,34.4848,34.4052,34.445,68110.0
2022-12-29 15:20:00,34.61,34.62,34.51,34.52,67166.0,34.455,34.4649,34.3554,34.3654,67166.0
2022-12-29 15:30:00,34.52,34.52,34.47,34.48,112765.0,34.3654,34.3654,34.3156,34.3255,112765.0
2022-12-29 15:40:00,34.49,34.65,34.49,34.64,139158.0,34.3355,34.4948,34.3355,34.4848,139158.0
2022-12-29 15:50:00,34.65,34.74,34.61,34.73,412077.0,34.4948,34.5844,34.455,34.5744,412077.0
2022-12-30 09:30:00,33.86,34.4,33.8,34.23,219043.0,33.7083,34.2459,33.6486,34.0767,219043.0
2022-12-30 09:40:00,34.25,34.25,33.88,33.99,100779.0,34.0966,34.0966,33.7282,33.8377,100779.0
2022-12-30 09:50:00,33.99,34.18,33.95,34.11,94996.0,33.8377,34.0269,33.7979,33.9572,94996.0
2022-12-30 10:00:00,34.14,34.26,34.05,34.05,97252.0,33.9871,34.1065,33.8975,33.8975,97252.0
2022-12-30 10:10:00,34.06,34.18,34.03,34.18,81069.0,33.9074,34.0269,33.8776,34.0269,81069.0
2022-12-30 10:20:00,34.18,34.18,34.05,34.12,60469.0,34.0269,34.0269,33.8975,33.9672,60469.0
2022-12-30 10:30:00,34.12,34.17,34.06,34.11,67679.0,33.9672,34.0169,33.9074,33.9572,67679.0
2022-12-30 10:40:00,34.11,34.36,34.11,34.35,85358.0,33.9572,34.2061,33.9572,34.1961,85358.0
2022-12-30 10:50:00,34.36,34.38,34.21,34.23,75692.0,34.2061,34.226,34.0568,34.0767,75692.0
2022-12-30 11:00:00,34.23,34.35,34.22,34.33,49410.0,34.0767,34.1961,34.0667,34.1762,49410.0
2022-12-30 11:10:00,34.32,34.36,34.29,34.33,63076.0,34.1663,34.2061,34.1364,34.1762,63076.0
2022-12-30 11:20:00,34.33,34.4,34.29,34.33,68190.0,34.1762,34.2459,34.1364,34.1762,68190.0
2022-12-30 11:30:00,34.33,34.33,34.11,34.13,54175.0,34.1762,34.1762,33.9572,33.9771,54175.0
2022-12-30 11:40:00,34.13,34.15,34.04,34.08,46820.0,33.9771,33.997,33.8875,33.9273,46820.0
2022-12-30 11:50:00,34.09,34.14,34.04,34.09,62848.0,33.9373,33.9871,33.8875,33.9373,62848.0
2022-12-30 12:00:00,34.08,34.14,34.06,34.08,43695.0,33.9273,33.9871,33.9074,33.9273,43695.0
2022-12-30 12:10:00,34.1,34.15,34.07,34.12,20824.0,33.9472,33.997,33.9174,33.9672,20824.0
2022-12-30 12:20:00,34.12,34.16,34.1,34.12,28566.0,33.9672,34.007,33.9472,33.9672,28566.0
2022-12-30 12:30:00,34.12,34.14,34.07,34.08,18935.0,33.9672,33.9871,33.9174,33.9273,18935.0
2022-12-30 12:40:00,34.09,34.19,34.08,34.18,19114.0,33.9373,34.0368,33.9273,34.0269,19114.0
2022-12-30 12:50:00,34.17,34.17,34.09,34.15,27095.0,34.0169,34.0169,33.9373,33.997,27095.0
2022-12-30 13:00:00,34.15,34.25,34.14,34.24,37309.0,33.997,34.0966,33.9871,34.0866,37309.0
2022-12-30 13:10:00,34.24,34.25,34.19,34.25,20822.0,34.0866,34.0966,34.0368,34.0966,20822.0
2022-12-30 13:20:00,34.25,34.26,34.11,34.14,33814.0,34.0966,34.1065,33.9572,33.9871,33814.0
2022-12-30 13:30:00,34.14,34.17,34.13,34.14,31134.0,33.9871,34.0169,33.9771,33.9871,31134.0
2022-12-30 13:40:00,34.14,34.2,34.13,34.16,20394.0,33.9871,34.0468,33.9771,34.007,20394.0
2022-12-30 13:50:00,34.15,34.22,34.14,34.2,22978.0,33.997,34.0667,33.9871,34.0468,22978.0
2022-12-30 14:00:00,34.2,34.24,34.2,34.2,10271.0,34.0468,34.0866,34.0468,34.0468,10271.0
2022-12-30 14:10:00,34.2,34.23,34.19,34.2,14063.0,34.0468,34.0767,34.0368,34.0468,14063.0
2022-12-30 14:20:00,34.2,34.28,34.2,34.26,47864.0,34.0468,34.1264,34.0468,34.1065,47864.0
2022-12-30 14:30:00,34.25,34.35,34.23,34.34,35979.0,34.0966,34.1961,34.0767,34.1862,35979.0
2022-12-30 14:40:00,34.34,34.37,34.32,34.37,21948.0,34.1862,34.216,34.1663,34.216,21948.0
2022-12-30 14:50:00,34.38,34.39,34.3,34.36,41167.0,34.226,34.2359,34.1463,34.2061,41167.0
2022-12-30 15:00:00,34.37,34.44,34.37,34.39,42966.0,34.216,34.2857,34.216,34.2359,42966.0
2022-12-30 15:10:00,34.39,34.46,34.39,34.44,31151.0,34.2359,34.3056,34.2359,34.2857,31151.0
2022-12-30 15:20:00,34.44,34.48,34.42,34.48,34537.0,34.2857,34.3255,34.2658,34.3255,34537.0
2022-12-30 15:30:00,34.48,34.51,34.44,34.5,90588.0,34.3255,34.3554,34.2857,34.3455,90588.0
2022-12-30 15:40:00,34.5,34.56,34.46,34.48,72854.0,34.3455,34.4052,34.3056,34.3255,72854.0
2022-12-30 15:50:00,34.48,34.52,34.37,34.4,279589.0,34.3255,34.3654,34.216,34.2459,279589.0
2023-01-03 09:30:00,35.01,35.97,34.96,35.75,234425.0,34.8532,35.8089,34.8034,35.5899,234425.0
2023-01-03 09:40:00,35.75,35.86,35.52,35.65,226367.0,35.5899,35.6994,35.3609,35.4903,226367.0
2023-01-03 09:50:00,35.65,35.8,35.6,35.6,152371.0,35.4903,35.6396,35.4405,35.4405,152371.0
2023-01-03 10:00:00,35.62,35.72,35.62,35.64,79021.0,35.4604,35.56,35.4604,35.4803,79021.0
2023-01-03 10:10:00,35.64,35.72,35.59,35.64,70938.0,35.4803,35.56,35.4306,35.4803,70938.0
2023-01-03 10:20:00,35.65,35.77,35.58,35.72,64486.0,35.4903,35.6098,35.4206,35.56,64486.0
2023-01-03 10:30:00,35.72,35.77,35.64,35.68,67570.0,35.56,35.6098,35.4803,35.5202,67570.0
2023-01-03 10:40:00,35.68,35.75,35.66,35.66,54267.0,35.5202,35.5899,35.5003,35.5003,54267.0
2023-01-03 10:50:00,35.66,35.85,35.61,35.82,87858.0,35.5003,35.6894,35.4505,35.6595,87858.0
2023-01-03 11:00:00,35.82,35.94,35.76,35.77,73656.0,35.6595,35.779,35.5998,35.6098,73656.0
2023-01-03 11:10:00,35.77,35.79,35.55,35.55,64428.0,35.6098,35.6297,35.3907,35.3907,64428.0
2023-01-03 11:20:00,35.54,35.8,35.54,35.75,107648.0,35.3808,35.6396,35.3808,35.5899,107648.0
2023-01-03 11:30:00,35.74,35.84,35.72,35.8,107939.0,35.5799,35.6795,35.56,35.6396,107939.0
2023-01-03 11:40:00,35.8,35.8,35.48,35.5,95079.0,35.6396,35.6396,35.3211,35.341,95079.0
2023-01-03 11:50:00,35.51,35.59,35.4,35.45,57654.0,35.3509,35.4306,35.2414,35.2912,57654.0
2023-01-03 12:00:00,35.45,35.51,35.27,35.31,105848.0,35.2912,35.3509,35.112,35.1518,105848.0
2023-01-03 12:10:00,35.27,35.31,35.15,35.25,53953.0,35.112,35.1518,34.9925,35.0921,53953.0
2023-01-03 12:20:00,35.25,35.28,35.19,35.22,38871.0,35.0921,35.122,35.0324,35.0622,38871.0
2023-01-03 12:30:00,35.21,35.35,35.18,35.33,111429.0,35.0523,35.1916,35.0224,35.1717,111429.0
2023-01-03 12:40:00,35.34,35.46,35.29,35.3,109312.0,35.1817,35.3012,35.1319,35.1419,109312.0
2023-01-03 12:50:00,35.29,35.39,35.18,35.33,78735.0,35.1319,35.2315,35.0224,35.1717,78735.0
2023-01-03 13:00:00,35.33,35.5,35.32,35.41,42248.0,35.1717,35.341,35.1618,35.2514,42248.0
2023-01-03 13:10:00,35.41,35.46,35.39,35.44,26170.0,35.2514,35.3012,35.2315,35.2812,26170.0
2023-01-03 13:20:00,35.44,35.6,35.42,35.56,32980.0,35.2812,35.4405,35.2613,35.4007,32980.0
2023-01-03 13:30:00,35.57,35.66,35.56,35.61,37932.0,35.4107,35.5003,35.4007,35.4505,37932.0
2023-01-03 13:40:00,35.61,35.76,35.61,35.75,36959.0,35.4505,35.5998,35.4505,35.5899,36959.0
2023-01-03 13:50:00,35.75,35.79,35.7,35.72,69258.0,35.5899,35.6297,35.5401,35.56,69258.0
2023-01-03 14:00:00,35.72,35.72,35.6,35.68,130913.0,35.56,35.56,35.4405,35.5202,130913.0
2023-01-03 14:10:00,35.68,35.72,35.62,35.7,26199.0,35.5202,35.56,35.4604,35.5401,26199.0
2023-01-03 14:20:00,35.72,35.72,35.64,35.68,22807.0,35.56,35.56,35.4803,35.5202,22807.0
2023-01-03 14:30:00,35.69,35.71,35.67,35.69,26407.0,35.5301,35.55,35.5102,35.5301,26407.0
2023-01-03 14:40:00,35.7,35.89,35.68,35.87,33763.0,35.5401,35.7292,35.5202,35.7093,33763.0
2023-01-03 14:50:00,35.88,35.88,35.77,35.8,47235.0,35.7193,35.7193,35.6098,35.6396,47235.0
2023-01-03 15:00:00,35.8,35.9,35.8,35.89,51185.0,35.6396,35.7392,35.6396,35.7292,51185.0
2023-01-03 15:10:00,35.89,35.91,35.84,35.86,95423.0,35.7292,35.7491,35.6795,35.6994,95423.0
2023-01-03 15:20:00,35.85,35.85,35.7,35.73,57907.0,35.6894,35.6894,35.5401,35.5699,57907.0
2023-01-03 15:30:00,35.73,35.85,35.72,35.83,110219.0,35.5699,35.6894,35.56,35.6695,110219.0
2023-01-03 15:40:00,35.84,35.92,35.8,35.83,164098.0,35.6795,35.7591,35.6396,35.6695,164098.0
2023-01-03 15:50:00,35.83,35.83,35.66,35.69,370637.0,35.6695,35.6695,35.5003,35.5301,370637.0
2023-01-04 09:30:00,37.17,37.78,37.17,37.65,565074.0,37.0035,37.6108,37.0035,37.4813,565074.0
2023-01-04 09:40:00,37.65,37.78,37.01,37.11,327476.0,37.4813,37.6108,36.8442,36.9438,327476.0
2023-01-04 09:50:00,37.12,37.42,37.11,37.24,271912.0,36.9537,37.2524,36.9438,37.0732,271912.0
2023-01-04 10:00:00,37.21,37.27,36.94,36.99,343464.0,37.0433,37.103,36.7745,36.8243,343464.0
2023-01-04 10:10:00,37.0,37.3,36.99,37.18,208687.0,36.8343,37.1329,36.8243,37.0134,208687.0
2023-01-04 10:20:00,37.18,37.35,37.14,37.28,232456.0,37.0134,37.1827,36.9736,37.113,232456.0
2023-01-04 10:30:00,37.27,37.61,37.11,37.58,176353.0,37.103,37.4415,36.9438,37.4117,176353.0
2023-01-04 10:40:00,37.59,37.74,37.49,37.64,175052.0,37.4216,37.5709,37.3221,37.4714,175052.0
2023-01-04 10:50:00,37.63,37.69,37.55,37.63,147540.0,37.4614,37.5212,37.3818,37.4614,147540.0
2023-01-04 11:00:00,37.63,37.74,37.54,37.54,183977.0,37.4614,37.5709,37.3718,37.3718,183977.0
2023-01-04 11:10:00,37.53,37.74,37.5,37.64,244626.0,37.3619,37.5709,37.332,37.4714,244626.0
2023-01-04 11:20:00,37.64,37.75,37.58,37.74,131850.0,37.4714,37.5809,37.4117,37.5709,131850.0
2023-01-04 11:30:00,37.75,37.89,37.65,37.88,228077.0,37.5809,37.7203,37.4813,37.7103,228077.0
2023-01-04 11:40:00,37.88,37.93,37.7,37.81,90925.0,37.7103,37.7601,37.5311,37.6406,90925.0
2023-01-04 11:50:00,37.8,37.82,37.6,37.8,85663.0,37.6307,37.6506,37.4316,37.6307,85663.0
2023-01-04 12:00:00,37.8,37.82,37.71,37.79,84815.0,37.6307,37.6506,37.5411,37.6207,84815.0
2023-01-04 12:10:00,37.79,37.91,37.78,37.89,85067.0,37.6207,37.7402,37.6108,37.7203,85067.0
2023-01-04 12:20:00,37.89,38.0,37.79,37.98,353174.0,37.7203,37.8298,37.6207,37.8099,353174.0
2023-01-04 12:30:00,37.98,38.01,37.93,37.95,122189.0,37.8099,37.8397,37.7601,37.78,122189.0
2023-01-04 12:40:00,37.95,38.01,37.88,38.0,166807.0,37.78,37.8397,37.7103,37.8298,166807.0
2023-01-04 12:50:00,38.0,38.03,37.96,37.98,78149.0,37.8298,37.8596,37.79,37.8099,78149.0
2023-01-04 13:00:00,37.98,38.0,37.87,37.97,122536.0,37.8099,37.8298,37.7004,37.7999,122536.0
2023-01-04 13:10:00,37.97,38.01,37.91,38.0,84159.0,37.7999,37.8397,37.7402,37.8298,84159.0
2023-01-04 13:20:00,38.0,38.04,37.96,38.0,179796.0,37.8298,37.8696,37.79,37.8298,179796.0
2023-01-04 13:30:00,38.0,38.02,37.94,37.95,91379.0,37.8298,37.8497,37.77,37.78,91379.0
2023-01-04 13:40:00,37.95,38.03,37.94,37.98,75800.0,37.78,37.8596,37.77,37.8099,75800.0
2023-01-04 13:50:00,37.98,38.02,37.83,37.89,108801.0,37.8099,37.8497,37.6605,37.7203,108801.0
2023-01-04 14:00:00,37.82,38.01,37.81,37.96,121408.0,37.6506,37.8397,37.6406,37.79,121408.0
2023-01-04 14:10:00,37.97,38.05,37.93,38.02,73784.0,37.7999,37.8796,37.7601,37.8497,73784.0
2023-01-04 14:20:00,38.01,38.02,37.9,37.91,106321.0,37.8397,37.8497,37.7302,37.7402,106321.0
2023-01-04 14:30:00,37.9,38.0,37.9,37.96,70366.0,37.7302,37.8298,37.7302,37.79,70366.0
2023-01-04 14:40:00,37.97,37.99,37.92,37.95,91465.0,37.7999,37.8198,37.7501,37.78,91465.0
2023-01-04 14:50:00,37.95,38.05,37.95,38.02,156780.0,37.78,37.8796,37.78,37.8497,156780.0
2023-01-04 15:00:00,38.02,38.04,37.97,38.02,146520.0,37.8497,37.8696,37.7999,37.8497,146520.0
2023-01-04 15:10:00,38.02,38.13,37.99,38.13,123380.0,37.8497,37.9592,37.8198,37.9592,123380.0
2023-01-04 15:20:00,38.15,38.15,38.05,38.07,114527.0,37.9791,37.9791,37.8796,37.8995,114527.0
2023-01-04 15:30:00,38.07,38.12,37.99,37.99,168344.0,37.8995,37.9492,37.8198,37.8198,168344.0
2023-01-04 15:40:00,37.98,38.04,37.95,38.03,199741.0,37.8099,37.8696,37.78,37.8596,199741.0
2023-01-04 15:50:00,38.03,38.22,38.02,38.12,633342.0,37.8596,38.0488,37.8497,37.9492,633342.0
2023-01-05 09:30:00,37.83,38.35,37.64,38.35,316636.0,37.6605,38.1782,37.4714,38.1782,316636.0
2023-01-05 09:40:00,38.34,38.57,38.24,38.36,264286.0,38.1683,38.3972,38.0687,38.1882,264286.0
2023-01-05 09:50:00,38.35,38.48,38.13,38.2,99599.0,38.1782,38.3076,37.9592,38.0289,99599.0
2023-01-05 10:00:00,38.2,38.32,38.02,38.19,164701.0,38.0289,38.1483,37.8497,38.0189,164701.0
2023-01-05 10:10:00,38.19,38.71,38.18,38.64,214460.0,38.0189,38.5366,38.009,38.4669,214460.0
2023-01-05 10:20:00,38.65,38.65,38.36,38.51,119730.0,38.4769,38.4769,38.1882,38.3375,119730.0
2023-01-05 10:30:00,38.52,38.58,38.3,38.3,112797.0,38.3474,38.4072,38.1284,38.1284,112797.0
2023-01-05 10:40:00,38.31,38.49,38.31,38.41,182836.0,38.1384,38.3176,38.1384,38.2379,182836.0
2023-01-05 10:50:00,38.43,38.45,38.12,38.22,230433.0,38.2578,38.2778,37.9492,38.0488,230433.0
2023-01-05 11:00:00,38.23,38.24,37.96,38.0,178664.0,38.0587,38.0687,37.79,37.8298,178664.0
2023-01-05 11:10:00,37.99,38.3,37.99,38.23,112967.0,37.8198,38.1284,37.8198,38.0587,112967.0
2023-01-05 11:20:00,38.23,38.23,38.02,38.15,164502.0,38.0587,38.0587,37.8497,37.9791,164502.0
2023-01-05 11:30:00,38.15,38.15,38.04,38.11,75835.0,37.9791,37.9791,37.8696,37.9393,75835.0
2023-01-05 11:40:00,38.11,38.15,38.06,38.1,91985.0,37.9393,37.9791,37.8895,37.9293,91985.0
2023-01-05 11:50:00,38.11,38.17,38.08,38.13,80880.0,37.9393,37.999,37.9094,37.9592,80880.0
2023-01-05 12:00:00,38.14,38.16,38.07,38.11,59969.0,37.9691,37.9891,37.8995,37.9393,59969.0
2023-01-05 12:10:00,38.11,38.12,37.97,38.05,54904.0,37.9393,37.9492,37.7999,37.8796,54904.0
2023-01-05 12:20:00,38.05,38.13,38.03,38.11,48953.0,37.8796,37.9592,37.8596,37.9393,48953.0
2023-01-05 12:30:00,38.12,38.15,38.04,38.04,49223.0,37.9492,37.9791,37.8696,37.8696,49223.0
2023-01-05 12:40:00,38.03,38.15,38.0,38.15,40960.0,37.8596,37.9791,37.8298,37.9791,40960.0
2023-01-05 12:50:00,38.15,38.19,38.09,38.1,29792.0,37.9791,38.0189,37.9194,37.9293,29792.0
2023-01-05 13:00:00,38.11,38.21,38.07,38.2,27510.0,37.9393,38.0388,37.8995,38.0289,27510.0
2023-01-05 13:10:00,38.2,38.28,38.19,38.27,21898.0,38.0289,38.1085,38.0189,38.0986,21898.0
2023-01-05 13:20:00,38.27,38.32,38.22,38.23,33031.0,38.0986,38.1483,38.0488,38.0587,33031.0
2023-01-05 13:30:00,38.24,38.38,38.24,38.37,63317.0,38.0687,38.2081,38.0687,38.1981,63317.0
2023-01-05 13:40:00,38.37,38.38,38.29,38.3,27389.0,38.1981,38.2081,38.1185,38.1284,27389.0
2023-01-05 13:50:00,38.29,38.31,38.19,38.19,26030.0,38.1185,38.1384,38.0189,38.0189,26030.0
2023-01-05 14:00:00,38.2,38.32,38.19,38.27,58245.0,38.0289,38.1483,38.0189,38.0986,58245.0
2023-01-05 14:10:00,38.27,38.33,38.23,38.31,55713.0,38.0986,38.1583,38.0587,38.1384,55713.0
2023-01-05 14:20:00,38.3,38.34,38.29,38.31,42519.0,38.1284,38.1683,38.1185,38.1384,42519.0
2023-01-05 14:30:00,38.31,38.32,38.24,38.27,40374.0,38.1384,38.1483,38.0687,38.0986,40374.0
2023-01-05 14:40:00,38.27,38.28,38.22,38.27,58018.0,38.0986,38.1085,38.0488,38.0986,58018.0
2023-01-05 14:50:00,38.27,38.33,38.27,38.27,62337.0,38.0986,38.1583,38.0986,38.0986,62337.0
2023-01-05 15:00:00,38.27,38.38,38.25,38.38,57868.0,38.0986,38.2081,38.0787,38.2081,57868.0
2023-01-05 15:10:00,38.38,38.5,38.37,38.46,89083.0,38.2081,38.3275,38.1981,38.2877,89083.0
2023-01-05 15:20:00,38.45,38.48,38.41,38.41,62284.0,38.2778,38.3076,38.2379,38.2379,62284.0
2023-01-05 15:30:00,38.41,38.49,38.39,38.48,100695.0,38.2379,38.3176,38.218,38.3076,100695.0
2023-01-05 15:40:00,38.49,38.53,38.41,38.41,93660.0,38.3176,38.3574,38.2379,38.2379,93660.0
2023-01-05 15:50:00,38.42,38.45,38.25,38.31,336603.0,38.2479,38.2778,38.0787,38.1384,336603.0
2023-01-06 09:30:00,37.4,37.94,37.13,37.86,234193.0,37.2325,37.77,36.9637,37.6904,234193.0
2023-01-06 09:40:00,37.85,37.98,37.7,37.84,103596.0,37.6804,37.8099,37.5311,37.6705,103596.0
2023-01-06 09:50:00,37.84,37.85,37.68,37.8,133313.0,37.6705,37.6804,37.5112,37.6307,133313.0
2023-01-06 10:00:00,37.81,37.83,37.5,37.51,141288.0,37.6406,37.6605,37.332,37.342,141288.0
2023-01-06 10:10:00,37.52,37.68,37.49,37.61,101117.0,37.3519,37.5112,37.3221,37.4415,101117.0
2023-01-06 10:20:00,37.59,37.8,37.55,37.59,73866.0,37.4216,37.6307,37.3818,37.4216,73866.0
2023-01-06 10:30:00,37.58,37.67,37.54,37.64,72386.0,37.4117,37.5013,37.3718,37.4714,72386.0
2023-01-06 10:40:00,37.64,37.74,37.62,37.7,215944.0,37.4714,37.5709,37.4515,37.5311,215944.0
2023-01-06 10:50:00,37.7,37.75,37.48,37.55,154523.0,37.5311,37.5809,37.3121,37.3818,154523.0
2023-01-06 11:00:00,37.56,37.59,37.42,37.43,73988.0,37.3917,37.4216,37.2524,37.2623,73988.0
2023-01-06 11:10:00,37.43,37.58,37.43,37.53,103904.0,37.2623,37.4117,37.2623,37.3619,103904.0
2023-01-06 11:20:00,37.52,37.6,37.45,37.6,51410.0,37.3519,37.4316,37.2822,37.4316,51410.0
2023-01-06 11:30:00,37.61,37.9,37.59,37.84,147677.0,37.4415,37.7302,37.4216,37.6705,147677.0
2023-01-06 11:40:00,37.84,38.17,37.83,38.15,129048.0,37.6705,37.999,37.6605,37.9791,129048.0
2023-01-06 11:50:00,38.15,38.26,38.12,38.19,91793.0,37.9791,38.0886,37.9492,38.0189,91793.0
2023-01-06 12:00:00,38.19,38.2,37.95,37.97,46942.0,38.0189,38.0289,37.78,37.7999,46942.0
2023-01-06 12:10:00,37.95,38.0,37.81,37.83,47335.0,37.78,37.8298,37.6406,37.6605,47335.0
2023-01-06 12:20:00,37.84,37.87,37.78,37.8,32054.0,37.6705,37.7004,37.6108,37.6307,32054.0
2023-01-06 12:30:00,37.81,37.92,37.8,37.91,49250.0,37.6406,37.7501,37.6307,37.7402,49250.0
2023-01-06 12:40:00,37.91,37.96,37.86,37.94,33894.0,37.7402,37.79,37.6904,37.77,33894.0
2023-01-06 12:50:00,37.92,38.01,37.91,37.91,32139.0,37.7501,37.8397,37.7402,37.7402,32139.0
2023-01-06 13:00:00,37.91,37.94,37.85,37.88,28375.0,37.7402,37.77,37.6804,37.7103,28375.0
2023-01-06 13:10:00,37.89,37.89,37.83,37.84,19808.0,37.7203,37.7203,37.6605,37.6705,19808.0
2023-01-06 13:20:00,37.83,37.9,37.82,37.87,30383.0,37.6605,37.7302,37.6506,37.7004,30383.0
2023-01-06 13:30:00,37.89,37.98,37.89,37.97,24182.0,37.7203,37.8099,37.7203,37.7999,24182.0
2023-01-06 13:40:00,37.98,38.05,37.97,38.05,60924.0,37.8099,37.8796,37.7999,37.8796,60924.0
2023-01-06 13:50:00,38.05,38.24,38.03,38.2,43809.0,37.8796,38.0687,37.8596,38.0289,43809.0
2023-01-06 14:00:00,38.2,38.28,38.18,38.18,35417.0,38.0289,38.1085,38.009,38.009,35417.0
2023-01-06 14:10:00,38.16,38.22,38.11,38.2,54326.0,37.9891,38.0488,37.9393,38.0289,54326.0
2023-01-06 14:20:00,38.2,38.23,38.17,38.2,41585.0,38.0289,38.0587,37.999,38.0289,41585.0
2023-01-06 14:30:00,38.22,38.23,38.19,38.21,26425.0,38.0488,38.0587,38.0189,38.0388,26425.0
2023-01-06 14:40:00,38.22,38.3,38.2,38.3,37983.0,38.0488,38.1284,38.0289,38.1284,37983.0
2023-01-06 14:50:00,38.29,38.35,38.26,38.28,70301.0,38.1185,38.1782,38.0886,38.1085,70301.0
2023-01-06 15:00:00,38.28,38.34,38.27,38.32,54016.0,38.1085,38.1683,38.0986,38.1483,54016.0
2023-01-06 15:10:00,38.32,38.46,38.32,38.4,65375.0,38.1483,38.2877,38.1483,38.228,65375.0
2023-01-06 15:20:00,38.4,38.41,38.31,38.31,60042.0,38.228,38.2379,38.1384,38.1384,60042.0
2023-01-06 15:30:00,38.31,38.38,38.29,38.37,78320.0,38.1384,38.2081,38.1185,38.1981,78320.0
2023-01-06 15:40:00,38.37,38.45,38.33,38.42,109024.0,38.1981,38.2778,38.1583,38.2479,109024.0
2023-01-06 15:50:00,38.43,38.49,38.32,38.33,357014.0,38.2578,38.3176,38.1483,38.1583,357014.0
2023-01-09 09:30:00,39.0,39.01,38.17,38.3,479977.0,38.8253,38.8353,37.999,38.1284,479977.0
2023-01-09 09:40:00,38.33,38.49,38.24,38.32,242541.0,38.1583,38.3176,38.0687,38.1483,242541.0
2023-01-09 09:50:00,38.32,38.34,38.09,38.19,167630.0,38.1483,38.1683,37.9194,38.0189,167630.0
2023-01-09 10:00:00,38.2,38.21,37.53,37.55,178766.0,38.0289,38.0388,37.3619,37.3818,178766.0
2023-01-09 10:10:00,37.54,37.69,37.32,37.57,262472.0,37.3718,37.5212,37.1528,37.4017,262472.0
2023-01-09 10:20:00,37.58,37.61,37.34,37.47,200937.0,37.4117,37.4415,37.1727,37.3021,200937.0
2023-01-09 10:30:00,37.47,37.51,37.23,37.49,79130.0,37.3021,37.342,37.0632,37.3221,79130.0
2023-01-09 10:40:00,37.5,37.5,37.22,37.25,136508.0,37.332,37.332,37.0533,37.0831,136508.0
2023-01-09 10:50:00,37.24,37.56,37.22,37.52,259013.0,37.0732,37.3917,37.0533,37.3519,259013.0
2023-01-09 11:00:00,37.54,37.73,37.42,37.62,147298.0,37.3718,37.561,37.2524,37.4515,147298.0
2023-01-09 11:10:00,37.63,37.8,37.54,37.56,123219.0,37.4614,37.6307,37.3718,37.3917,123219.0
2023-01-09 11:20:00,37.57,37.58,37.31,37.33,198459.0,37.4017,37.4117,37.1429,37.1628,198459.0
2023-01-09 11:30:00,37.33,37.34,37.13,37.15,95999.0,37.1628,37.1727,36.9637,36.9836,95999.0
2023-01-09 11:40:00,37.16,37.25,36.93,37.18,147843.0,36.9935,37.0831,36.7646,37.0134,147843.0
2023-01-09 11:50:00,37.18,37.19,36.98,37.09,130628.0,37.0134,37.0234,36.8143,36.9239,130628.0
2023-01-09 12:00:00,37.08,37.23,37.03,37.03,125933.0,36.9139,37.0632,36.8641,36.8641,125933.0
2023-01-09 12:10:00,37.04,37.09,36.95,37.03,107917.0,36.8741,36.9239,36.7845,36.8641,107917.0
2023-01-09 12:20:00,37.04,37.05,36.95,37.02,71224.0,36.8741,36.884,36.7845,36.8542,71224.0
2023-01-09 12:30:00,37.02,37.08,36.98,37.04,89924.0,36.8542,36.9139,36.8143,36.8741,89924.0
2023-01-09 12:40:00,37.04,37.04,36.94,37.0,48030.0,36.8741,36.8741,36.7745,36.8343,48030.0
2023-01-09 12:50:00,37.0,37.06,36.96,37.06,87734.0,36.8343,36.894,36.7944,36.894,87734.0
2023-01-09 13:00:00,37.06,37.11,36.98,37.02,89757.0,36.894,36.9438,36.8143,36.8542,89757.0
2023-01-09 13:10:00,37.02,37.03,36.95,36.99,52447.0,36.8542,36.8641,36.7845,36.8243,52447.0
2023-01-09 13:20:00,36.99,37.03,36.98,36.99,68022.0,36.8243,36.8641,36.8143,36.8243,68022.0
2023-01-09 13:30:00,37.0,37.02,36.89,36.98,71280.0,36.8343,36.8542,36.7247,36.8143,71280.0
2023-01-09 13:40:00,36.98,37.01,36.95,36.98,48845.0,36.8143,36.8442,36.7845,36.8143,48845.0
2023-01-09 13:50:00,36.98,36.99,36.94,36.95,106755.0,36.8143,36.8243,36.7745,36.7845,106755.0
2023-01-09 14:00:00,36.95,36.99,36.85,36.97,319296.0,36.7845,36.8243,36.6849,36.8044,319296.0
2023-01-09 14:10:00,36.97,37.0,36.88,36.96,465768.0,36.8044,36.8343,36.7148,36.7944,465768.0
2023-01-09 14:20:00,36.95,37.21,36.94,37.18,282039.0,36.7845,37.0433,36.7745,37.0134,282039.0
2023-01-09 14:30:00,37.18,37.47,37.04,37.28,654124.0,37.0134,37.3021,36.8741,37.113,654124.0
2023-01-09 14:40:00,37.28,37.39,37.21,37.35,558842.0,37.113,37.2225,37.0433,37.1827,558842.0
2023-01-09 14:50:00,37.35,37.39,37.28,37.3,109112.0,37.1827,37.2225,37.113,37.1329,109112.0
2023-01-09 15:00:00,37.3,37.45,37.23,37.42,210000.0,37.1329,37.2822,37.0632,37.2524,210000.0
2023-01-09 15:10:00,37.41,37.46,37.37,37.39,91304.0,37.2424,37.2922,37.2026,37.2225,91304.0
2023-01-09 15:20:00,37.39,37.53,37.38,37.44,135987.0,37.2225,37.3619,37.2126,37.2723,135987.0
2023-01-09 15:30:00,37.45,37.63,37.44,37.58,162498.0,37.2822,37.4614,37.2723,37.4117,162498.0
2023-01-09 15:40:00,37.59,37.7,37.55,37.64,161017.0,37.4216,37.5311,37.3818,37.4714,161017.0
2023-01-09 15:50:00,37.65,37.71,37.61,37.67,470166.0,37.4813,37.5411,37.4415,37.5013,470166.0
2023-01-10 09:30:00,37.72,38.22,37.63,37.85,250986.0,37.551,38.0488,37.4614,37.6804,250986.0
2023-01-10 09:40:00,37.85,37.86,37.28,37.38,213121.0,37.6804,37.6904,37.113,37.2126,213121.0
2023-01-10 09:50:00,37.39,37.56,37.26,37.31,136117.0,37.2225,37.3917,37.0931,37.1429,136117.0
2023-01-10 10:00:00,37.28,37.35,37.04,37.13,65403.0,37.113,37.1827,36.8741,36.9637,65403.0
2023-01-10 10:10:00,37.14,37.38,37.12,37.2,61759.0,36.9736,37.2126,36.9537,37.0334,61759.0
2023-01-10 10:20:00,37.2,37.25,37.02,37.14,118822.0,37.0334,37.0831,36.8542,36.9736,118822.0
2023-01-10 10:30:00,37.14,37.22,37.07,37.15,81233.0,36.9736,37.0533,36.9039,36.9836,81233.0
2023-01-10 10:40:00,37.16,37.33,37.14,37.3,53489.0,36.9935,37.1628,36.9736,37.1329,53489.0
2023-01-10 10:50:00,37.3,37.49,37.28,37.45,84696.0,37.1329,37.3221,37.113,37.2822,84696.0
2023-01-10 11:00:00,37.45,37.55,37.35,37.55,74362.0,37.2822,37.3818,37.1827,37.3818,74362.0
2023-01-10 11:10:00,37.54,37.57,37.31,37.35,170880.0,37.3718,37.4017,37.1429,37.1827,170880.0
2023-01-10 11:20:00,37.35,37.46,37.33,37.38,47737.0,37.1827,37.2922,37.1628,37.2126,47737.0
2023-01-10 11:30:00,37.39,37.46,37.33,37.39,38750.0,37.2225,37.2922,37.1628,37.2225,38750.0
2023-01-10 11:40:00,37.39,37.41,37.24,37.25,59544.0,37.2225,37.2424,37.0732,37.0831,59544.0
2023-01-10 11:50:00,37.26,37.37,37.25,37.27,36857.0,37.0931,37.2026,37.0831,37.103,36857.0
2023-01-10 12:00:00,37.27,37.28,37.17,37.19,41289.0,37.103,37.113,37.0035,37.0234,41289.0
2023-01-10 12:10:00,37.19,37.27,37.17,37.18,49483.0,37.0234,37.103,37.0035,37.0134,49483.0
2023-01-10 12:20:00,37.18,37.21,37.1,37.15,112563.0,37.0134,37.0433,36.9338,36.9836,112563.0
2023-01-10 12:30:00,37.15,37.16,37.07,37.12,31414.0,36.9836,36.9935,36.9039,36.9537,31414.0
2023-01-10 12:40:00,37.12,37.19,37.08,37.09,51320.0,36.9537,37.0234,36.9139,36.9239,51320.0
2023-01-10 12:50:00,37.09,37.1,37.04,37.06,33525.0,36.9239,36.9338,36.8741,36.894,33525.0
2023-01-10 13:00:00,37.05,37.14,37.03,37.14,42243.0,36.884,36.9736,36.8641,36.9736,42243.0
2023-01-10 13:10:00,37.14,37.18,37.08,37.17,31075.0,36.9736,37.0134,36.9139,37.0035,31075.0
2023-01-10 13:20:00,37.18,37.19,37.11,37.13,26107.0,37.0134,37.0234,36.9438,36.9637,26107.0
2023-01-10 13:30:00,37.13,37.18,37.11,37.14,36588.0,36.9637,37.0134,36.9438,36.9736,36588.0
2023-01-10 13:40:00,37.14,37.24,37.11,37.24,70198.0,36.9736,37.0732,36.9438,37.0732,70198.0
2023-01-10 13:50:00,37.24,37.29,37.17,37.22,98949.0,37.0732,37.123,37.0035,37.0533,98949.0
2023-01-10 14:00:00,37.22,37.32,37.22,37.26,37532.0,37.0533,37.1528,37.0533,37.0931,37532.0
2023-01-10 14:10:00,37.26,37.33,37.25,37.3,62990.0,37.0931,37.1628,37.0831,37.1329,62990.0
2023-01-10 14:20:00,37.3,37.33,37.28,37.29,37702.0,37.1329,37.1628,37.113,37.123,37702.0
2023-01-10 14:30:00,37.29,37.29,37.18,37.19,79068.0,37.123,37.123,37.0134,37.0234,79068.0
2023-01-10 14:40:00,37.19,37.21,37.14,37.18,44121.0,37.0234,37.0433,36.9736,37.0134,44121.0
2023-01-10 14:50:00,37.18,37.23,37.14,37.23,55101.0,37.0134,37.0632,36.9736,37.0632,55101.0
2023-01-10 15:00:00,37.23,37.23,37.16,37.18,57311.0,37.0632,37.0632,36.9935,37.0134,57311.0
2023-01-10 15:10:00,37.19,37.26,37.18,37.22,60979.0,37.0234,37.0931,37.0134,37.0533,60979.0
2023-01-10 15:20:00,37.21,37.34,37.19,37.34,117537.0,37.0433,37.1727,37.0234,37.1727,117537.0
2023-01-10 15:30:00,37.34,37.57,37.33,37.55,270766.0,37.1727,37.4017,37.1628,37.3818,270766.0
2023-01-10 15:40:00,37.55,37.65,37.48,37.63,159579.0,37.3818,37.4813,37.3121,37.4614,159579.0
2023-01-10 15:50:00,37.64,37.73,37.56,37.67,341890.0,37.4714,37.561,37.3917,37.5013,341890.0
2023-01-11 09:30:00,36.7,37.01,36.45,36.61,305527.0,36.5356,36.8442,36.2867,36.446,305527.0
2023-01-11 09:40:00,36.6,36.79,36.41,36.77,184440.0,36.436,36.6252,36.2469,36.6053,184440.0
2023-01-11 09:50:00,36.76,36.79,36.54,36.75,91085.0,36.5953,36.6252,36.3763,36.5854,91085.0
2023-01-11 10:00:00,36.76,36.83,36.6,36.66,203482.0,36.5953,36.665,36.436,36.4958,203482.0
2023-01-11 10:10:00,36.67,36.67,36.52,36.64,69756.0,36.5057,36.5057,36.3564,36.4759,69756.0
2023-01-11 10:20:00,36.63,36.72,36.59,36.64,129182.0,36.4659,36.5555,36.4261,36.4759,129182.0
2023-01-11 10:30:00,36.62,36.65,36.46,36.62,91452.0,36.456,36.4858,36.2967,36.456,91452.0
2023-01-11 10:40:00,36.62,36.82,36.58,36.76,88361.0,36.456,36.6551,36.4161,36.5953,88361.0
2023-01-11 10:50:00,36.77,36.96,36.71,36.95,111024.0,36.6053,36.7944,36.5456,36.7845,111024.0
2023-01-11 11:00:00,36.95,37.11,36.92,37.01,70015.0,36.7845,36.9438,36.7546,36.8442,70015.0
2023-01-11 11:10:00,37.01,37.05,36.92,37.02,66915.0,36.8442,36.884,36.7546,36.8542,66915.0
2023-01-11 11:20:00,37.01,37.12,36.99,37.05,34854.0,36.8442,36.9537,36.8243,36.884,34854.0
2023-01-11 11:30:00,37.05,37.06,36.94,37.01,61914.0,36.884,36.894,36.7745,36.8442,61914.0
2023-01-11 11:40:00,37.02,37.03,36.9,37.01,40843.0,36.8542,36.8641,36.7347,36.8442,40843.0
2023-01-11 11:50:00,37.01,37.03,36.96,36.96,32173.0,36.8442,36.8641,36.7944,36.7944,32173.0
2023-01-11 12:00:00,36.95,36.98,36.87,36.98,56980.0,36.7845,36.8143,36.7048,36.8143,56980.0
2023-01-11 12:10:00,37.0,37.08,36.94,37.02,39698.0,36.8343,36.9139,36.7745,36.8542,39698.0
2023-01-11 12:20:00,37.01,37.04,36.99,37.02,39944.0,36.8442,36.8741,36.8243,36.8542,39944.0
2023-01-11 12:30:00,37.01,37.04,36.98,37.02,32928.0,36.8442,36.8741,36.8143,36.8542,32928.0
2023-01-11 12:40:00,37.02,37.07,36.96,36.99,32315.0,36.8542,36.9039,36.7944,36.8243,32315.0
2023-01-11 12:50:00,36.98,37.02,36.95,36.98,25682.0,36.8143,36.8542,36.7845,36.8143,25682.0
2023-01-11 13:00:00,36.97,36.97,36.9,36.93,14795.0,36.8044,36.8044,36.7347,36.7646,14795.0
2023-01-11 13:10:00,36.93,36.99,36.9,36.91,32044.0,36.7646,36.8243,36.7347,36.7447,32044.0
2023-01-11 13:20:00,36.9,36.97,36.89,36.96,26945.0,36.7347,36.8044,36.7247,36.7944,26945.0
2023-01-11 13:30:00,36.96,36.99,36.86,36.88,111870.0,36.7944,36.8243,36.6949,36.7148,111870.0
2023-01-11 13:40:00,36.87,36.87,36.72,36.76,52710.0,36.7048,36.7048,36.5555,36.5953,52710.0
2023-01-11 13:50:00,36.76,36.84,36.75,36.8,43591.0,36.5953,36.675,36.5854,36.6352,43591.0
2023-01-11 14:00:00,36.8,36.84,36.76,36.79,31501.0,36.6352,36.675,36.5953,36.6252,31501.0
2023-01-11 14:10:00,36.79,36.85,36.78,36.79,33915.0,36.6252,36.6849,36.6152,36.6252,33915.0
2023-01-11 14:20:00,36.78,36.81,36.74,36.77,34070.0,36.6152,36.6451,36.5754,36.6053,34070.0
2023-01-11 14:30:00,36.77,36.85,36.76,36.82,30451.0,36.6053,36.6849,36.5953,36.6551,30451.0
2023-01-11 14:40:00,36.81,36.84,36.79,36.82,22515.0,36.6451,36.675,36.6252,36.6551,22515.0
2023-01-11 14:50:00,36.83,36.9,36.74,36.74,188960.0,36.665,36.7347,36.5754,36.5754,188960.0
2023-01-11 15:00:00,36.74,36.79,36.68,36.77,41343.0,36.5754,36.6252,36.5157,36.6053,41343.0
2023-01-11 15:10:00,36.77,36.79,36.73,36.77,53542.0,36.6053,36.6252,36.5655,36.6053,53542.0
2023-01-11 15:20:00,36.78,36.81,36.74,36.77,60689.0,36.6152,36.6451,36.5754,36.6053,60689.0
2023-01-11 15:30:00,36.77,36.77,36.63,36.7,126134.0,36.6053,36.6053,36.4659,36.5356,126134.0
2023-01-11 15:40:00,36.7,36.7,36.6,36.64,204267.0,36.5356,36.5356,36.436,36.4759,204267.0
2023-01-11 15:50:00,36.64,36.64,36.5,36.5,553321.0,36.4759,36.4759,36.3365,36.3365,553321.0
2023-01-12 09:30:00,36.14,36.58,35.98,36.46,411957.0,35.9781,36.4161,35.8188,36.2967,411957.0
2023-01-12 09:40:00,36.45,36.62,36.31,36.32,197894.0,36.2867,36.456,36.1473,36.1573,197894.0
2023-01-12 09:50:00,36.32,36.42,36.22,36.42,106381.0,36.1573,36.2569,36.0577,36.2569,106381.0
2023-01-12 10:00:00,36.48,36.76,36.42,36.7,283088.0,36.3166,36.5953,36.2569,36.5356,283088.0
2023-01-12 10:10:00,36.73,36.98,36.6,36.95,80377.0,36.5655,36.8143,36.436,36.7845,80377.0
2023-01-12 10:20:00,36.95,37.02,36.82,37.01,55057.0,36.7845,36.8542,36.6551,36.8442,55057.0
2023-01-12 10:30:00,37.02,37.11,36.98,37.01,55852.0,36.8542,36.9438,36.8143,36.8442,55852.0
2023-01-12 10:40:00,37.01,37.14,36.97,37.11,52019.0,36.8442,36.9736,36.8044,36.9438,52019.0
2023-01-12 10:50:00,37.12,37.17,37.0,37.05,256375.0,36.9537,37.0035,36.8343,36.884,256375.0
2023-01-12 11:00:00,37.04,37.06,36.84,36.89,86899.0,36.8741,36.894,36.675,36.7247,86899.0
2023-01-12 11:10:00,36.88,36.9,36.79,36.87,48083.0,36.7148,36.7347,36.6252,36.7048,48083.0
2023-01-12 11:20:00,36.87,36.87,36.7,36.79,59303.0,36.7048,36.7048,36.5356,36.6252,59303.0
2023-01-12 11:30:00,36.78,36.87,36.73,36.86,73255.0,36.6152,36.7048,36.5655,36.6949,73255.0
2023-01-12 11:40:00,36.87,36.9,36.81,36.81,29734.0,36.7048,36.7347,36.6451,36.6451,29734.0
2023-01-12 11:50:00,36.8,36.86,36.78,36.86,39780.0,36.6352,36.6949,36.6152,36.6949,39780.0
2023-01-12 12:00:00,36.86,37.05,36.86,37.0,31831.0,36.6949,36.884,36.6949,36.8343,31831.0
2023-01-12 12:10:00,37.0,37.13,37.0,37.12,27075.0,36.8343,36.9637,36.8343,36.9537,27075.0
2023-01-12 12:20:00,37.12,37.15,37.03,37.05,26131.0,36.9537,36.9836,36.8641,36.884,26131.0
2023-01-12 12:30:00,37.05,37.09,37.0,37.02,22707.0,36.884,36.9239,36.8343,36.8542,22707.0
2023-01-12 12:40:00,37.01,37.02,36.93,36.93,20566.0,36.8442,36.8542,36.7646,36.7646,20566.0
2023-01-12 12:50:00,36.93,37.01,36.91,37.0,37886.0,36.7646,36.8442,36.7447,36.8343,37886.0
2023-01-12 13:00:00,37.0,37.02,36.91,36.93,31580.0,36.8343,36.8542,36.7447,36.7646,31580.0
2023-01-12 13:10:00,36.93,36.95,36.9,36.95,22245.0,36.7646,36.7845,36.7347,36.7845,22245.0
2023-01-12 13:20:00,36.94,37.02,36.88,36.88,38176.0,36.7745,36.8542,36.7148,36.7148,38176.0
2023-01-12 13:30:00,36.88,37.04,36.87,37.0,34133.0,36.7148,36.8741,36.7048,36.8343,34133.0
2023-01-12 13:40:00,37.0,37.01,36.94,36.95,30858.0,36.8343,36.8442,36.7745,36.7845,30858.0
2023-01-12 13:50:00,36.95,37.03,36.93,37.03,25971.0,36.7845,36.8641,36.7646,36.8641,25971.0
2023-01-12 14:00:00,37.03,37.07,37.0,37.02,30763.0,36.8641,36.9039,36.8343,36.8542,30763.0
2023-01-12 14:10:00,37.01,37.06,36.98,37.05,18622.0,36.8442,36.894,36.8143,36.884,18622.0
2023-01-12 14:20:00,37.05,37.06,36.99,36.99,24863.0,36.884,36.894,36.8243,36.8243,24863.0
2023-01-12 14:30:00,36.99,37.04,36.98,37.02,20337.0,36.8243,36.8741,36.8143,36.8542,20337.0
2023-01-12 14:40:00,37.03,37.13,37.03,37.12,29432.0,36.8641,36.9637,36.8641,36.9537,29432.0
2023-01-12 14:50:00,37.11,37.11,37.03,37.1,24724.0,36.9438,36.9438,36.8641,36.9338,24724.0
2023-01-12 15:00:00,37.1,37.13,37.07,37.12,37816.0,36.9338,36.9637,36.9039,36.9537,37816.0
2023-01-12 15:10:00,37.12,37.14,37.07,37.07,60642.0,36.9537,36.9736,36.9039,36.9039,60642.0
2023-01-12 15:20:00,37.08,37.16,37.07,37.14,53967.0,36.9139,36.9935,36.9039,36.9736,53967.0
2023-01-12 15:30:00,37.14,37.15,37.04,37.09,58402.0,36.9736,36.9836,36.8741,36.9239,58402.0
2023-01-12 15:40:00,37.09,37.1,36.92,36.97,73685.0,36.9239,36.9338,36.7546,36.8044,73685.0
2023-01-12 15:50:00,36.97,37.02,36.89,37.0,289887.0,36.8044,36.8542,36.7247,36.8343,289887.0
2023-01-13 09:30:00,37.52,38.26,37.42,37.94,302763.0,37.3519,38.0886,37.2524,37.77,302763.0
2023-01-13 09:40:00,37.96,38.41,37.93,38.29,186919.0,37.79,38.2379,37.7601,38.1185,186919.0
2023-01-13 09:50:00,38.26,38.35,38.08,38.1,121003.0,38.0886,38.1782,37.9094,37.9293,121003.0
2023-01-13 10:00:00,38.09,38.17,37.97,38.01,79141.0,37.9194,37.999,37.7999,37.8397,79141.0
2023-01-13 10:10:00,38.01,38.05,37.91,38.02,105338.0,37.8397,37.8796,37.7402,37.8497,105338.0
2023-01-13 10:20:00,38.01,38.08,37.91,37.95,62350.0,37.8397,37.9094,37.7402,37.78,62350.0
2023-01-13 10:30:00,37.97,38.15,37.78,37.79,92235.0,37.7999,37.9791,37.6108,37.6207,92235.0
2023-01-13 10:40:00,37.79,37.91,37.74,37.91,36935.0,37.6207,37.7402,37.5709,37.7402,36935.0
2023-01-13 10:50:00,37.9,37.97,37.68,37.68,49599.0,37.7302,37.7999,37.5112,37.5112,49599.0
2023-01-13 11:00:00,37.66,37.75,37.61,37.63,32563.0,37.4913,37.5809,37.4415,37.4614,32563.0
2023-01-13 11:10:00,37.61,37.64,37.5,37.59,42159.0,37.4415,37.4714,37.332,37.4216,42159.0
2023-01-13 11:20:00,37.6,37.63,37.52,37.63,33431.0,37.4316,37.4614,37.3519,37.4614,33431.0
2023-01-13 11:30:00,37.63,37.74,37.59,37.73,55045.0,37.4614,37.5709,37.4216,37.561,55045.0
2023-01-13 11:40:00,37.75,37.88,37.74,37.84,28994.0,37.5809,37.7103,37.5709,37.6705,28994.0
2023-01-13 11:50:00,37.84,37.9,37.73,37.74,26095.0,37.6705,37.7302,37.561,37.5709,26095.0
2023-01-13 12:00:00,37.73,37.79,37.63,37.67,32773.0,37.561,37.6207,37.4614,37.5013,32773.0
2023-01-13 12:10:00,37.67,37.74,37.66,37.67,26720.0,37.5013,37.5709,37.4913,37.5013,26720.0
2023-01-13 12:20:00,37.68,37.74,37.62,37.66,44647.0,37.5112,37.5709,37.4515,37.4913,44647.0
2023-01-13 12:30:00,37.66,37.69,37.62,37.64,47121.0,37.4913,37.5212,37.4515,37.4714,47121.0
2023-01-13 12:40:00,37.64,37.74,37.64,37.73,36573.0,37.4714,37.5709,37.4714,37.561,36573.0
2023-01-13 12:50:00,37.73,37.73,37.67,37.68,17892.0,37.561,37.561,37.5013,37.5112,17892.0
2023-01-13 13:00:00,37.67,37.73,37.63,37.73,14600.0,37.5013,37.561,37.4614,37.561,14600.0
2023-01-13 13:10:00,37.74,37.75,37.59,37.59,21185.0,37.5709,37.5809,37.4216,37.4216,21185.0
2023-01-13 13:20:00,37.59,37.71,37.58,37.69,24509.0,37.4216,37.5411,37.4117,37.5212,24509.0
2023-01-13 13:30:00,37.69,37.7,37.66,37.68,16252.0,37.5212,37.5311,37.4913,37.5112,16252.0
2023-01-13 13:40:00,37.69,37.75,37.67,37.74,16292.0,37.5212,37.5809,37.5013,37.5709,16292.0
2023-01-13 13:50:00,37.74,37.77,37.72,37.73,18190.0,37.5709,37.6008,37.551,37.561,18190.0
2023-01-13 14:00:00,37.73,37.77,37.67,37.67,24183.0,37.561,37.6008,37.5013,37.5013,24183.0
2023-01-13 14:10:00,37.66,37.68,37.63,37.67,24149.0,37.4913,37.5112,37.4614,37.5013,24149.0
2023-01-13 14:20:00,37.67,37.67,37.58,37.58,21656.0,37.5013,37.5013,37.4117,37.4117,21656.0
2023-01-13 14:30:00,37.58,37.6,37.56,37.57,21554.0,37.4117,37.4316,37.3917,37.4017,21554.0
2023-01-13 14:40:00,37.57,37.61,37.53,37.57,27272.0,37.4017,37.4415,37.3619,37.4017,27272.0
2023-01-13 14:50:00,37.57,37.58,37.51,37.53,28590.0,37.4017,37.4117,37.342,37.3619,28590.0
2023-01-13 15:00:00,37.53,37.55,37.49,37.54,39565.0,37.3619,37.3818,37.3221,37.3718,39565.0
2023-01-13 15:10:00,37.53,37.53,37.45,37.48,42459.0,37.3619,37.3619,37.2822,37.3121,42459.0
2023-01-13 15:20:00,37.48,37.5,37.42,37.47,70621.0,37.3121,37.332,37.2524,37.3021,70621.0
2023-01-13 15:30:00,37.47,37.47,37.39,37.45,72648.0,37.3021,37.3021,37.2225,37.2822,72648.0
2023-01-13 15:40:00,37.45,37.59,37.4,37.54,88883.0,37.2822,37.4216,37.2325,37.3718,88883.0
2023-01-13 15:50:00,37.55,37.69,37.51,37.53,395574.0,37.3818,37.5212,37.342,37.3619,395574.0
2023-01-17 09:30:00,36.55,36.81,36.12,36.35,410565.0,36.3863,36.6451,35.9582,36.1872,410565.0
2023-01-17 09:40:00,36.36,36.39,35.91,35.91,207209.0,36.1971,36.227,35.7491,35.7491,207209.0
2023-01-17 09:50:00,35.91,36.16,35.72,36.14,226185.0,35.7491,35.998,35.56,35.9781,226185.0
2023-01-17 10:00:00,36.14,36.25,35.84,35.92,183294.0,35.9781,36.0876,35.6795,35.7591,183294.0
2023-01-17 10:10:00,35.93,36.06,35.87,35.88,105193.0,35.769,35.8985,35.7093,35.7193,105193.0
2023-01-17 10:20:00,35.88,36.0,35.76,35.8,86641.0,35.7193,35.8387,35.5998,35.6396,86641.0
2023-01-17 10:30:00,35.79,35.83,35.68,35.77,141613.0,35.6297,35.6695,35.5202,35.6098,141613.0
2023-01-17 10:40:00,35.76,35.88,35.64,35.84,139804.0,35.5998,35.7193,35.4803,35.6795,139804.0
2023-01-17 10:50:00,35.84,35.86,35.68,35.74,79790.0,35.6795,35.6994,35.5202,35.5799,79790.0
2023-01-17 11:00:00,35.74,35.78,35.66,35.76,69814.0,35.5799,35.6197,35.5003,35.5998,69814.0
2023-01-17 11:10:00,35.75,35.97,35.74,35.93,39890.0,35.5899,35.8089,35.5799,35.769,39890.0
2023-01-17 11:20:00,35.93,35.93,35.79,35.84,48962.0,35.769,35.769,35.6297,35.6795,48962.0
2023-01-17 11:30:00,35.85,35.88,35.82,35.87,44550.0,35.6894,35.7193,35.6595,35.7093,44550.0
2023-01-17 11:40:00,35.86,35.9,35.81,35.9,29722.0,35.6994,35.7392,35.6496,35.7392,29722.0
2023-01-17 11:50:00,35.9,36.02,35.89,36.02,39059.0,35.7392,35.8586,35.7292,35.8586,39059.0
2023-01-17 12:00:00,36.02,36.03,35.89,35.93,22918.0,35.8586,35.8686,35.7292,35.769,22918.0
2023-01-17 12:10:00,35.92,35.99,35.9,35.97,26080.0,35.7591,35.8288,35.7392,35.8089,26080.0
2023-01-17 12:20:00,35.98,36.02,35.93,35.95,23135.0,35.8188,35.8586,35.769,35.789,23135.0
2023-01-17 12:30:00,35.95,36.02,35.94,35.96,113645.0,35.789,35.8586,35.779,35.7989,113645.0
2023-01-17 12:40:00,35.96,36.01,35.95,35.97,164350.0,35.7989,35.8487,35.789,35.8089,164350.0
2023-01-17 12:50:00,35.97,36.0,35.92,35.93,27741.0,35.8089,35.8387,35.7591,35.769,27741.0
2023-01-17 13:00:00,35.94,35.96,35.88,35.91,51074.0,35.779,35.7989,35.7193,35.7491,51074.0
2023-01-17 13:10:00,35.91,35.92,35.85,35.87,52494.0,35.7491,35.7591,35.6894,35.7093,52494.0
2023-01-17 13:20:00,35.86,35.89,35.83,35.87,74981.0,35.6994,35.7292,35.6695,35.7093,74981.0
2023-01-17 13:30:00,35.87,35.97,35.85,35.97,144868.0,35.7093,35.8089,35.6894,35.8089,144868.0
2023-01-17 13:40:00,35.97,36.01,35.95,35.95,112581.0,35.8089,35.8487,35.789,35.789,112581.0
2023-01-17 13:50:00,35.96,36.0,35.92,36.0,34000.0,35.7989,35.8387,35.7591,35.8387,34000.0
2023-01-17 14:00:00,36.01,36.05,35.99,36.05,29089.0,35.8487,35.8885,35.8288,35.8885,29089.0
2023-01-17 14:10:00,36.05,36.08,35.98,36.01,42872.0,35.8885,35.9184,35.8188,35.8487,42872.0
2023-01-17 14:20:00,36.01,36.07,36.0,36.07,34997.0,35.8487,35.9084,35.8387,35.9084,34997.0
2023-01-17 14:30:00,36.07,36.08,35.99,36.02,32053.0,35.9084,35.9184,35.8288,35.8586,32053.0
2023-01-17 14:40:00,36.02,36.03,35.97,36.0,34392.0,35.8586,35.8686,35.8089,35.8387,34392.0
2023-01-17 14:50:00,36.0,36.04,35.98,36.04,47475.0,35.8387,35.8786,35.8188,35.8786,47475.0
2023-01-17 15:00:00,36.04,36.18,36.03,36.15,51398.0,35.8786,36.0179,35.8686,35.9881,51398.0
2023-01-17 15:10:00,36.15,36.2,36.12,36.16,58381.0,35.9881,36.0378,35.9582,35.998,58381.0
2023-01-17 15:20:00,36.15,36.21,36.13,36.19,42088.0,35.9881,36.0478,35.9682,36.0279,42088.0
2023-01-17 15:30:00,36.19,36.24,36.17,36.23,66514.0,36.0279,36.0777,36.008,36.0677,66514.0
2023-01-17 15:40:00,36.24,36.27,36.18,36.25,112147.0,36.0777,36.1075,36.0179,36.0876,112147.0
2023-01-17 15:50:00,36.25,36.37,36.25,36.32,472356.0,36.0876,36.2071,36.0876,36.1573,472356.0
2023-01-18 09:30:00,36.84,37.23,36.81,36.92,238795.0,36.675,37.0632,36.6451,36.7546,238795.0
2023-01-18 09:40:00,36.94,36.94,36.5,36.53,110821.0,36.7745,36.7745,36.3365,36.3664,110821.0
2023-01-18 09:50:00,36.53,36.54,36.31,36.48,107146.0,36.3664,36.3763,36.1473,36.3166,107146.0
2023-01-18 10:00:00,36.48,36.57,36.26,36.3,145385.0,36.3166,36.4062,36.0976,36.1374,145385.0
2023-01-18 10:10:00,36.28,36.53,36.27,36.48,74231.0,36.1175,36.3664,36.1075,36.3166,74231.0
2023-01-18 10:20:00,36.48,36.59,36.34,36.36,72126.0,36.3166,36.4261,36.1772,36.1971,72126.0
2023-01-18 10:30:00,36.35,36.4,36.3,36.34,63481.0,36.1872,36.2369,36.1374,36.1772,63481.0
2023-01-18 10:40:00,36.35,36.55,36.3,36.47,61452.0,36.1872,36.3863,36.1374,36.3066,61452.0
2023-01-18 10:50:00,36.47,36.48,36.33,36.36,62852.0,36.3066,36.3166,36.1673,36.1971,62852.0
2023-01-18 11:00:00,36.36,36.49,36.36,36.42,29890.0,36.1971,36.3265,36.1971,36.2569,29890.0
2023-01-18 11:10:00,36.42,36.42,36.19,36.2,57934.0,36.2569,36.2569,36.0279,36.0378,57934.0
2023-01-18 11:20:00,36.2,36.3,36.19,36.22,43004.0,36.0378,36.1374,36.0279,36.0577,43004.0
2023-01-18 11:30:00,36.23,36.31,36.21,36.26,51794.0,36.0677,36.1473,36.0478,36.0976,51794.0
2023-01-18 11:40:00,36.27,36.31,36.24,36.26,29387.0,36.1075,36.1473,36.0777,36.0976,29387.0
2023-01-18 11:50:00,36.25,36.35,36.2,36.34,32318.0,36.0876,36.1872,36.0378,36.1772,32318.0
2023-01-18 12:00:00,36.33,36.34,36.27,36.29,43131.0,36.1673,36.1772,36.1075,36.1274,43131.0
2023-01-18 12:10:00,36.29,36.33,36.23,36.23,28777.0,36.1274,36.1673,36.0677,36.0677,28777.0
2023-01-18 12:20:00,36.23,36.24,36.11,36.23,24745.0,36.0677,36.0777,35.9482,36.0677,24745.0
2023-01-18 12:30:00,36.23,36.27,36.2,36.22,29983.0,36.0677,36.1075,36.0378,36.0577,29983.0
2023-01-18 12:40:00,36.22,36.26,36.22,36.25,19011.0,36.0577,36.0976,36.0577,36.0876,19011.0
2023-01-18 12:50:00,36.25,36.34,36.24,36.32,19295.0,36.0876,36.1772,36.0777,36.1573,19295.0
2023-01-18 13:00:00,36.33,36.35,36.29,36.31,20907.0,36.1673,36.1872,36.1274,36.1473,20907.0
2023-01-18 13:10:00,36.3,36.33,36.25,36.26,20446.0,36.1374,36.1673,36.0876,36.0976,20446.0
2023-01-18 13:20:00,36.26,36.29,36.24,36.26,20437.0,36.0976,36.1274,36.0777,36.0976,20437.0
2023-01-18 13:30:00,36.27,36.27,36.07,36.13,44554.0,36.1075,36.1075,35.9084,35.9682,44554.0
2023-01-18 13:40:00,36.13,36.24,36.13,36.22,25725.0,35.9682,36.0777,35.9682,36.0577,25725.0
2023-01-18 13:50:00,36.21,36.27,36.2,36.23,22806.0,36.0478,36.1075,36.0378,36.0677,22806.0
2023-01-18 14:00:00,36.23,36.28,36.2,36.27,27963.0,36.0677,36.1175,36.0378,36.1075,27963.0
2023-01-18 14:10:00,36.27,36.32,36.23,36.23,36428.0,36.1075,36.1573,36.0677,36.0677,36428.0
2023-01-18 14:20:00,36.24,36.25,36.21,36.23,28626.0,36.0777,36.0876,36.0478,36.0677,28626.0
2023-01-18 14:30:00,36.23,36.27,36.2,36.25,67811.0,36.0677,36.1075,36.0378,36.0876,67811.0
2023-01-18 14:40:00,36.25,36.29,36.22,36.29,44678.0,36.0876,36.1274,36.0577,36.1274,44678.0
2023-01-18 14:50:00,36.29,36.29,36.24,36.27,65252.0,36.1274,36.1274,36.0777,36.1075,65252.0
2023-01-18 15:00:00,36.27,36.27,36.18,36.25,49931.0,36.1075,36.1075,36.0179,36.0876,49931.0
2023-01-18 15:10:00,36.24,36.29,36.23,36.26,56243.0,36.0777,36.1274,36.0677,36.0976,56243.0
2023-01-18 15:20:00,36.25,36.32,36.25,36.27,148741.0,36.0876,36.1573,36.0876,36.1075,148741.0
2023-01-18 15:30:00,36.27,36.29,36.18,36.22,223459.0,36.1075,36.1274,36.0179,36.0577,223459.0
2023-01-18 15:40:00,36.21,36.26,36.19,36.21,208031.0,36.0478,36.0976,36.0279,36.0478,208031.0
2023-01-18 15:50:00,36.22,36.46,36.13,36.35,1105226.0,36.0577,36.2967,35.9682,36.1872,1105226.0
2023-01-19 09:30:00,37.31,37.94,37.04,37.78,539885.0,37.1429,37.77,36.8741,37.6108,539885.0
2023-01-19 09:40:00,37.79,37.79,37.42,37.56,176739.0,37.6207,37.6207,37.2524,37.3917,176739.0
2023-01-19 09:50:00,37.6,37.63,37.45,37.57,85070.0,37.4316,37.4614,37.2822,37.4017,85070.0
2023-01-19 10:00:00,37.55,37.85,37.47,37.62,156809.0,37.3818,37.6804,37.3021,37.4515,156809.0
2023-01-19 10:10:00,37.65,37.94,37.65,37.93,110418.0,37.4813,37.77,37.4813,37.7601,110418.0
2023-01-19 10:20:00,37.93,37.94,37.68,37.85,70591.0,37.7601,37.77,37.5112,37.6804,70591.0
2023-01-19 10:30:00,37.85,37.87,37.69,37.75,54742.0,37.6804,37.7004,37.5212,37.5809,54742.0
2023-01-19 10:40:00,37.75,37.87,37.69,37.82,84195.0,37.5809,37.7004,37.5212,37.6506,84195.0
2023-01-19 10:50:00,37.82,37.88,37.8,37.83,63729.0,37.6506,37.7103,37.6307,37.6605,63729.0
2023-01-19 11:00:00,37.83,37.84,37.76,37.83,66707.0,37.6605,37.6705,37.5908,37.6605,66707.0
2023-01-19 11:10:00,37.82,37.95,37.79,37.81,74814.0,37.6506,37.78,37.6207,37.6406,74814.0
2023-01-19 11:20:00,37.81,37.82,37.71,37.76,51705.0,37.6406,37.6506,37.5411,37.5908,51705.0
2023-01-19 11:30:00,37.75,37.76,37.6,37.66,47429.0,37.5809,37.5908,37.4316,37.4913,47429.0
2023-01-19 11:40:00,37.67,37.71,37.55,37.61,43181.0,37.5013,37.5411,37.3818,37.4415,43181.0
2023-01-19 11:50:00,37.6,37.63,37.49,37.57,35634.0,37.4316,37.4614,37.3221,37.4017,35634.0
2023-01-19 12:00:00,37.57,37.67,37.55,37.64,222925.0,37.4017,37.5013,37.3818,37.4714,222925.0
2023-01-19 12:10:00,37.65,37.73,37.65,37.73,62385.0,37.4813,37.561,37.4813,37.561,62385.0
2023-01-19 12:20:00,37.73,37.81,37.72,37.79,77698.0,37.561,37.6406,37.551,37.6207,77698.0
2023-01-19 12:30:00,37.79,37.81,37.76,37.79,77291.0,37.6207,37.6406,37.5908,37.6207,77291.0
2023-01-19 12:40:00,37.79,37.84,37.76,37.8,51097.0,37.6207,37.6705,37.5908,37.6307,51097.0
2023-01-19 12:50:00,37.8,37.84,37.75,37.8,31556.0,37.6307,37.6705,37.5809,37.6307,31556.0
2023-01-19 13:00:00,37.8,37.88,37.78,37.86,75763.0,37.6307,37.7103,37.6108,37.6904,75763.0
2023-01-19 13:10:00,37.86,37.88,37.79,37.83,42715.0,37.6904,37.7103,37.6207,37.6605,42715.0
2023-01-19 13:20:00,37.8,37.82,37.77,37.81,31476.0,37.6307,37.6506,37.6008,37.6406,31476.0
2023-01-19 13:30:00,37.81,37.85,37.78,37.8,80795.0,37.6406,37.6804,37.6108,37.6307,80795.0
2023-01-19 13:40:00,37.8,37.87,37.76,37.8,40805.0,37.6307,37.7004,37.5908,37.6307,40805.0
2023-01-19 13:50:00,37.8,37.82,37.77,37.8,29967.0,37.6307,37.6506,37.6008,37.6307,29967.0
2023-01-19 14:00:00,37.81,37.89,37.8,37.84,41464.0,37.6406,37.7203,37.6307,37.6705,41464.0
2023-01-19 14:10:00,37.84,38.03,37.84,38.02,88276.0,37.6705,37.8596,37.6705,37.8497,88276.0
2023-01-19 14:20:00,38.03,38.14,38.01,38.1,39618.0,37.8596,37.9691,37.8397,37.9293,39618.0
2023-01-19 14:30:00,38.11,38.14,37.91,37.92,44417.0,37.9393,37.9691,37.7402,37.7501,44417.0
2023-01-19 14:40:00,37.91,38.0,37.88,37.9,51791.0,37.7402,37.8298,37.7103,37.7302,51791.0
2023-01-19 14:50:00,37.9,37.92,37.8,37.86,64891.0,37.7302,37.7501,37.6307,37.6904,64891.0
2023-01-19 15:00:00,37.86,37.86,37.75,37.76,71443.0,37.6904,37.6904,37.5809,37.5908,71443.0
2023-01-19 15:10:00,37.76,37.78,37.67,37.7,56047.0,37.5908,37.6108,37.5013,37.5311,56047.0
2023-01-19 15:20:00,37.7,37.73,37.65,37.68,71539.0,37.5311,37.561,37.4813,37.5112,71539.0
2023-01-19 15:30:00,37.67,37.73,37.63,37.69,84960.0,37.5013,37.561,37.4614,37.5212,84960.0
2023-01-19 15:40:00,37.7,37.72,37.63,37.64,110467.0,37.5311,37.551,37.4614,37.4714,110467.0
2023-01-19 15:50:00,37.64,37.7,37.53,37.57,467043.0,37.4714,37.5311,37.3619,37.4017,467043.0
2023-01-20 09:30:00,38.8,38.98,38.62,38.98,371364.0,38.6262,38.8054,38.447,38.8054,371364.0
2023-01-20 09:40:00,38.99,39.09,38.76,38.76,266534.0,38.8153,38.9149,38.5864,38.5864,266534.0
2023-01-20 09:50:00,38.77,38.85,38.54,38.74,139382.0,38.5963,38.676,38.3674,38.5665,139382.0
2023-01-20 10:00:00,38.75,38.75,38.49,38.61,69032.0,38.5764,38.5764,38.3176,38.437,69032.0
2023-01-20 10:10:00,38.61,38.63,38.41,38.53,108131.0,38.437,38.457,38.2379,38.3574,108131.0
2023-01-20 10:20:00,38.52,38.59,38.45,38.47,114511.0,38.3474,38.4171,38.2778,38.2977,114511.0
2023-01-20 10:30:00,38.48,38.52,38.39,38.5,98871.0,38.3076,38.3474,38.218,38.3275,98871.0
2023-01-20 10:40:00,38.5,38.56,38.41,38.5,36655.0,38.3275,38.3873,38.2379,38.3275,36655.0
2023-01-20 10:50:00,38.5,38.51,38.34,38.36,66766.0,38.3275,38.3375,38.1683,38.1882,66766.0
2023-01-20 11:00:00,38.36,38.51,38.3,38.41,62310.0,38.1882,38.3375,38.1284,38.2379,62310.0
2023-01-20 11:10:00,38.42,38.42,38.26,38.36,22284.0,38.2479,38.2479,38.0886,38.1882,22284.0
2023-01-20 11:20:00,38.37,38.37,38.13,38.14,162587.0,38.1981,38.1981,37.9592,37.9691,162587.0
2023-01-20 11:30:00,38.14,38.24,38.11,38.19,29002.0,37.9691,38.0687,37.9393,38.0189,29002.0
2023-01-20 11:40:00,38.18,38.32,38.17,38.27,44294.0,38.009,38.1483,37.999,38.0986,44294.0
2023-01-20 11:50:00,38.28,38.44,38.27,38.39,34231.0,38.1085,38.2678,38.0986,38.218,34231.0
2023-01-20 12:00:00,38.42,38.53,38.42,38.48,25078.0,38.2479,38.3574,38.2479,38.3076,25078.0
2023-01-20 12:10:00,38.48,38.56,38.44,38.55,36089.0,38.3076,38.3873,38.2678,38.3773,36089.0
2023-01-20 12:20:00,38.55,38.56,38.46,38.51,51144.0,38.3773,38.3873,38.2877,38.3375,51144.0
2023-01-20 12:30:00,38.52,38.55,38.47,38.53,50165.0,38.3474,38.3773,38.2977,38.3574,50165.0
2023-01-20 12:40:00,38.52,38.53,38.25,38.28,74415.0,38.3474,38.3574,38.0787,38.1085,74415.0
2023-01-20 12:50:00,38.28,38.33,38.2,38.27,57401.0,38.1085,38.1583,38.0289,38.0986,57401.0
2023-01-20 13:00:00,38.28,38.29,38.17,38.17,38029.0,38.1085,38.1185,37.999,37.999,38029.0
2023-01-20 13:10:00,38.18,38.28,38.12,38.27,21179.0,38.009,38.1085,37.9492,38.0986,21179.0
2023-01-20 13:20:00,38.27,38.3,38.23,38.29,14971.0,38.0986,38.1284,38.0587,38.1185,14971.0
2023-01-20 13:30:00,38.29,38.39,38.25,38.37,29110.0,38.1185,38.218,38.0787,38.1981,29110.0
2023-01-20 13:40:00,38.37,38.41,38.35,38.4,28779.0,38.1981,38.2379,38.1782,38.228,28779.0
2023-01-20 13:50:00,38.4,38.43,38.33,38.35,42381.0,38.228,38.2578,38.1583,38.1782,42381.0
2023-01-20 14:00:00,38.34,38.36,38.27,38.32,23801.0,38.1683,38.1882,38.0986,38.1483,23801.0
2023-01-20 14:10:00,38.31,38.32,38.25,38.28,27890.0,38.1384,38.1483,38.0787,38.1085,27890.0
2023-01-20 14:20:00,38.28,38.29,38.12,38.13,72124.0,38.1085,38.1185,37.9492,37.9592,72124.0
2023-01-20 14:30:00,38.13,38.15,38.07,38.09,47216.0,37.9592,37.9791,37.8995,37.9194,47216.0
2023-01-20 14:40:00,38.1,38.16,38.07,38.08,34973.0,37.9293,37.9891,37.8995,37.9094,34973.0
2023-01-20 14:50:00,38.09,38.1,38.02,38.09,57404.0,37.9194,37.9293,37.8497,37.9194,57404.0
2023-01-20 15:00:00,38.1,38.17,38.1,38.17,37212.0,37.9293,37.999,37.9293,37.999,37212.0
2023-01-20 15:10:00,38.16,38.24,38.14,38.2,49222.0,37.9891,38.0687,37.9691,38.0289,49222.0
2023-01-20 15:20:00,38.19,38.24,38.16,38.23,42074.0,38.0189,38.0687,37.9891,38.0587,42074.0
2023-01-20 15:30:00,38.24,38.28,38.21,38.26,64172.0,38.0687,38.1085,38.0388,38.0886,64172.0
2023-01-20 15:40:00,38.26,38.3,38.22,38.29,78195.0,38.0886,38.1284,38.0488,38.1185,78195.0
2023-01-20 15:50:00,38.3,38.44,38.25,38.25,467776.0,38.1284,38.2678,38.0787,38.0787,467776.0
2023-01-23 09:30:00,38.31,38.69,38.31,38.38,113402.0,38.1384,38.5167,38.1384,38.2081,113402.0
2023-01-23 09:40:00,38.39,38.48,38.27,38.48,53885.0,38.218,38.3076,38.0986,38.3076,53885.0
2023-01-23 09:50:00,38.49,38.52,38.38,38.44,42535.0,38.3176,38.3474,38.2081,38.2678,42535.0
2023-01-23 10:00:00,38.43,38.5,38.34,38.44,63263.0,38.2578,38.3275,38.1683,38.2678,63263.0
2023-01-23 10:10:00,38.43,38.46,38.36,38.39,28312.0,38.2578,38.2877,38.1882,38.218,28312.0
2023-01-23 10:20:00,38.39,38.47,38.37,38.42,51452.0,38.218,38.2977,38.1981,38.2479,51452.0
2023-01-23 10:30:00,38.43,38.47,38.35,38.39,32123.0,38.2578,38.2977,38.1782,38.218,32123.0
2023-01-23 10:40:00,38.4,38.49,38.35,38.49,24895.0,38.228,38.3176,38.1782,38.3176,24895.0
2023-01-23 10:50:00,38.48,38.54,38.43,38.5,38054.0,38.3076,38.3674,38.2578,38.3275,38054.0
2023-01-23 11:00:00,38.51,38.52,38.38,38.41,50481.0,38.3375,38.3474,38.2081,38.2379,50481.0
2023-01-23 11:10:00,38.41,38.47,38.4,38.41,17969.0,38.2379,38.2977,38.228,38.2379,17969.0
2023-01-23 11:20:00,38.41,38.42,38.28,38.29,20391.0,38.2379,38.2479,38.1085,38.1185,20391.0
2023-01-23 11:30:00,38.29,38.29,38.18,38.2,14251.0,38.1185,38.1185,38.009,38.0289,14251.0
2023-01-23 11:40:00,38.2,38.22,38.14,38.2,57654.0,38.0289,38.0488,37.9691,38.0289,57654.0
2023-01-23 11:50:00,38.19,38.22,38.17,38.22,11317.0,38.0189,38.0488,37.999,38.0488,11317.0
2023-01-23 12:00:00,38.23,38.28,38.2,38.26,23571.0,38.0587,38.1085,38.0289,38.0886,23571.0
2023-01-23 12:10:00,38.25,38.25,38.17,38.2,9884.0,38.0787,38.0787,37.999,38.0289,9884.0
2023-01-23 12:20:00,38.2,38.26,38.18,38.21,16722.0,38.0289,38.0886,38.009,38.0388,16722.0
2023-01-23 12:30:00,38.2,38.24,38.2,38.23,9305.0,38.0289,38.0687,38.0289,38.0587,9305.0
2023-01-23 12:40:00,38.22,38.32,38.22,38.32,14949.0,38.0488,38.1483,38.0488,38.1483,14949.0
2023-01-23 12:50:00,38.31,38.37,38.29,38.35,13712.0,38.1384,38.1981,38.1185,38.1782,13712.0
2023-01-23 13:00:00,38.35,38.35,38.26,38.3,12827.0,38.1782,38.1782,38.0886,38.1284,12827.0
2023-01-23 13:10:00,38.3,38.31,38.25,38.26,10855.0,38.1284,38.1384,38.0787,38.0886,10855.0
2023-01-23 13:20:00,38.26,38.36,38.25,38.35,11640.0,38.0886,38.1882,38.0787,38.1782,11640.0
2023-01-23 13:30:00,38.35,38.35,38.24,38.24,21900.0,38.1782,38.1782,38.0687,38.0687,21900.0
2023-01-23 13:40:00,38.24,38.29,38.23,38.26,10956.0,38.0687,38.1185,38.0587,38.0886,10956.0
2023-01-23 13:50:00,38.26,38.26,38.21,38.23,8912.0,38.0886,38.0886,38.0388,38.0587,8912.0
2023-01-23 14:00:00,38.23,38.23,38.15,38.16,16618.0,38.0587,38.0587,37.9791,37.9891,16618.0
2023-01-23 14:10:00,38.14,38.17,38.12,38.13,14296.0,37.9691,37.999,37.9492,37.9592,14296.0
2023-01-23 14:20:00,38.12,38.15,38.1,38.15,15055.0,37.9492,37.9791,37.9293,37.9791,15055.0
2023-01-23 14:30:00,38.15,38.16,38.06,38.09,16593.0,37.9791,37.9891,37.8895,37.9194,16593.0
2023-01-23 14:40:00,38.08,38.08,38.0,38.01,18248.0,37.9094,37.9094,37.8298,37.8397,18248.0
2023-01-23 14:50:00,38.0,38.05,37.98,38.03,19654.0,37.8298,37.8796,37.8099,37.8596,19654.0
2023-01-23 15:00:00,38.04,38.05,37.98,38.03,25852.0,37.8696,37.8796,37.8099,37.8596,25852.0
2023-01-23 15:10:00,38.02,38.1,38.02,38.1,13437.0,37.8497,37.9293,37.8497,37.9293,13437.0
2023-01-23 15:20:00,38.09,38.1,38.01,38.06,37040.0,37.9194,37.9293,37.8397,37.8895,37040.0
2023-01-23 15:30:00,38.07,38.07,37.97,38.02,100035.0,37.8995,37.8995,37.7999,37.8497,100035.0
2023-01-23 15:40:00,38.02,38.06,37.99,38.05,39158.0,37.8497,37.8895,37.8198,37.8796,39158.0
2023-01-23 15:50:00,38.06,38.11,38.03,38.04,148013.0,37.8895,37.9393,37.8596,37.8696,148013.0
2023-01-24 09:30:00,37.62,38.03,37.5,37.96,107841.0,37.4515,37.8596,37.332,37.79,107841.0
2023-01-24 09:40:00,38.02,38.16,37.99,38.15,39543.0,37.8497,37.9891,37.8198,37.9791,39543.0
2023-01-24 09:50:00,38.16,38.2,38.06,38.12,31122.0,37.9891,38.0289,37.8895,37.9492,31122.0
2023-01-24 10:00:00,38.13,38.15,37.96,38.05,31396.0,37.9592,37.9791,37.79,37.8796,31396.0
2023-01-24 10:10:00,38.03,38.16,38.02,38.1,25807.0,37.8596,37.9891,37.8497,37.9293,25807.0
2023-01-24 10:20:00,38.1,38.41,38.1,38.4,45193.0,37.9293,38.2379,37.9293,38.228,45193.0
2023-01-24 10:30:00,38.42,38.54,38.39,38.46,286557.0,38.2479,38.3674,38.218,38.2877,286557.0
2023-01-24 10:40:00,38.46,38.53,38.45,38.49,70427.0,38.2877,38.3574,38.2778,38.3176,70427.0
2023-01-24 10:50:00,38.49,38.53,38.44,38.49,17032.0,38.3176,38.3574,38.2678,38.3176,17032.0
2023-01-24 11:00:00,38.48,38.51,38.44,38.49,26686.0,38.3076,38.3375,38.2678,38.3176,26686.0
2023-01-24 11:10:00,38.49,38.57,38.46,38.53,64106.0,38.3176,38.3972,38.2877,38.3574,64106.0
2023-01-24 11:20:00,38.54,38.56,38.47,38.5,23778.0,38.3674,38.3873,38.2977,38.3275,23778.0
2023-01-24 11:30:00,38.49,38.53,38.48,38.52,46833.0,38.3176,38.3574,38.3076,38.3474,46833.0
2023-01-24 11:40:00,38.53,38.66,38.49,38.65,54118.0,38.3574,38.4868,38.3176,38.4769,54118.0
2023-01-24 11:50:00,38.67,38.67,38.59,38.62,22943.0,38.4968,38.4968,38.4171,38.447,22943.0
2023-01-24 12:00:00,38.62,38.62,38.54,38.59,34716.0,38.447,38.447,38.3674,38.4171,34716.0
2023-01-24 12:10:00,38.59,38.6,38.49,38.49,16705.0,38.4171,38.4271,38.3176,38.3176,16705.0
2023-01-24 12:20:00,38.48,38.51,38.47,38.47,8708.0,38.3076,38.3375,38.2977,38.2977,8708.0
2023-01-24 12:30:00,38.48,38.51,38.47,38.47,19967.0,38.3076,38.3375,38.2977,38.2977,19967.0
2023-01-24 12:40:00,38.47,38.48,38.37,38.38,14783.0,38.2977,38.3076,38.1981,38.2081,14783.0
2023-01-24 12:50:00,38.38,38.43,38.38,38.43,10550.0,38.2081,38.2578,38.2081,38.2578,10550.0
2023-01-24 13:00:00,38.43,38.48,38.43,38.47,19666.0,38.2578,38.3076,38.2578,38.2977,19666.0
2023-01-24 13:10:00,38.48,38.49,38.44,38.46,13681.0,38.3076,38.3176,38.2678,38.2877,13681.0
2023-01-24 13:20:00,38.47,38.51,38.46,38.5,14884.0,38.2977,38.3375,38.2877,38.3275,14884.0
2023-01-24 13:30:00,38.5,38.51,38.48,38.49,10174.0,38.3275,38.3375,38.3076,38.3176,10174.0
2023-01-24 13:40:00,38.49,38.52,38.48,38.51,10541.0,38.3176,38.3474,38.3076,38.3375,10541.0
2023-01-24 13:50:00,38.51,38.51,38.48,38.48,9720.0,38.3375,38.3375,38.3076,38.3076,9720.0
2023-01-24 14:00:00,38.47,38.5,38.44,38.5,9999.0,38.2977,38.3275,38.2678,38.3275,9999.0
2023-01-24 14:10:00,38.49,38.5,38.46,38.48,8610.0,38.3176,38.3275,38.2877,38.3076,8610.0
2023-01-24 14:20:00,38.48,38.5,38.48,38.48,5255.0,38.3076,38.3275,38.3076,38.3076,5255.0
2023-01-24 14:30:00,38.49,38.52,38.48,38.51,14460.0,38.3176,38.3474,38.3076,38.3375,14460.0
2023-01-24 14:40:00,38.51,38.53,38.48,38.5,14514.0,38.3375,38.3574,38.3076,38.3275,14514.0
2023-01-24 14:50:00,38.5,38.54,38.48,38.54,16027.0,38.3275,38.3674,38.3076,38.3674,16027.0
2023-01-24 15:00:00,38.54,38.55,38.51,38.53,41006.0,38.3674,38.3773,38.3375,38.3574,41006.0
2023-01-24 15:10:00,38.54,38.66,38.5,38.66,214182.0,38.3674,38.4868,38.3275,38.4868,214182.0
2023-01-24 15:20:00,38.66,38.75,38.58,38.68,110152.0,38.4868,38.5764,38.4072,38.5067,110152.0
2023-01-24 15:30:00,38.68,38.72,38.56,38.57,138218.0,38.5067,38.5465,38.3873,38.3972,138218.0
2023-01-24 15:40:00,38.57,38.58,38.53,38.57,71613.0,38.3972,38.4072,38.3574,38.3972,71613.0
2023-01-24 15:50:00,38.56,38.64,38.5,38.64,322788.0,38.3873,38.4669,38.3275,38.4669,322788.0
2023-01-25 09:30:00,38.7,39.02,38.64,38.97,176749.0,38.5266,38.8452,38.4669,38.7954,176749.0
2023-01-25 09:40:00,38.96,39.05,38.82,38.88,107615.0,38.7855,38.8751,38.6461,38.7058,107615.0
2023-01-25 09:50:00,38.87,39.04,38.87,39.01,84900.0,38.6959,38.8651,38.6959,38.8353,84900.0
2023-01-25 10:00:00,38.98,39.0,38.79,38.9,47526.0,38.8054,38.8253,38.6162,38.7257,47526.0
2023-01-25 10:10:00,38.92,38.93,38.78,38.79,54625.0,38.7457,38.7556,38.6063,38.6162,54625.0
2023-01-25 10:20:00,38.79,38.88,38.71,38.73,72517.0,38.6162,38.7058,38.5366,38.5565,72517.0
2023-01-25 10:30:00,38.74,38.75,38.55,38.62,70464.0,38.5665,38.5764,38.3773,38.447,70464.0
2023-01-25 10:40:00,38.62,38.83,38.62,38.8,30758.0,38.447,38.6561,38.447,38.6262,30758.0
2023-01-25 10:50:00,38.8,38.83,38.76,38.82,23020.0,38.6262,38.6561,38.5864,38.6461,23020.0
2023-01-25 11:00:00,38.83,38.92,38.8,38.91,40767.0,38.6561,38.7457,38.6262,38.7357,40767.0
2023-01-25 11:10:00,38.9,39.06,38.89,39.02,72814.0,38.7257,38.885,38.7158,38.8452,72814.0
2023-01-25 11:20:00,39.03,39.04,38.97,39.0,48432.0,38.8552,38.8651,38.7954,38.8253,48432.0
2023-01-25 11:30:00,39.0,39.13,38.98,39.13,61985.0,38.8253,38.9547,38.8054,38.9547,61985.0
2023-01-25 11:40:00,39.13,39.21,39.13,39.15,43894.0,38.9547,39.0344,38.9547,38.9746,43894.0
2023-01-25 11:50:00,39.15,39.3,39.14,39.29,60003.0,38.9746,39.124,38.9647,39.114,60003.0
2023-01-25 12:00:00,39.3,39.31,39.24,39.26,45107.0,39.124,39.1339,39.0642,39.0841,45107.0
2023-01-25 12:10:00,39.27,39.42,39.26,39.41,56364.0,39.0941,39.2434,39.0841,39.2335,56364.0
2023-01-25 12:20:00,39.42,39.5,39.41,39.46,69574.0,39.2434,39.3231,39.2335,39.2832,69574.0
2023-01-25 12:30:00,39.46,39.54,39.43,39.44,61180.0,39.2832,39.3629,39.2534,39.2633,61180.0
2023-01-25 12:40:00,39.44,39.46,39.37,39.39,49124.0,39.2633,39.2832,39.1936,39.2135,49124.0
2023-01-25 12:50:00,39.39,39.56,39.37,39.56,52556.0,39.2135,39.3828,39.1936,39.3828,52556.0
2023-01-25 13:00:00,39.55,39.57,39.52,39.54,45197.0,39.3728,39.3927,39.343,39.3629,45197.0
2023-01-25 13:10:00,39.55,39.58,39.39,39.48,183432.0,39.3728,39.4027,39.2135,39.3031,183432.0
2023-01-25 13:20:00,39.48,39.52,39.47,39.5,58459.0,39.3031,39.343,39.2932,39.3231,58459.0
2023-01-25 13:30:00,39.5,39.64,39.47,39.63,169379.0,39.3231,39.4624,39.2932,39.4525,169379.0
2023-01-25 13:40:00,39.64,39.69,39.61,39.69,41996.0,39.4624,39.5122,39.4326,39.5122,41996.0
2023-01-25 13:50:00,39.69,39.82,39.68,39.79,64698.0,39.5122,39.6416,39.5022,39.6118,64698.0
2023-01-25 14:00:00,39.8,39.84,39.67,39.69,50328.0,39.6217,39.6615,39.4923,39.5122,50328.0
2023-01-25 14:10:00,39.68,39.72,39.63,39.71,44648.0,39.5022,39.5421,39.4525,39.5321,44648.0
2023-01-25 14:20:00,39.71,39.84,39.7,39.83,65265.0,39.5321,39.6615,39.5222,39.6516,65265.0
2023-01-25 14:30:00,39.83,39.88,39.8,39.87,58289.0,39.6516,39.7014,39.6217,39.6914,58289.0
2023-01-25 14:40:00,39.86,39.9,39.85,39.86,75135.0,39.6814,39.7213,39.6715,39.6814,75135.0
2023-01-25 14:50:00,39.85,39.87,39.77,39.77,154078.0,39.6715,39.6914,39.5918,39.5918,154078.0
2023-01-25 15:00:00,39.77,39.77,39.66,39.66,42436.0,39.5918,39.5918,39.4823,39.4823,42436.0
2023-01-25 15:10:00,39.67,39.7,39.61,39.64,143304.0,39.4923,39.5222,39.4326,39.4624,143304.0
2023-01-25 15:20:00,39.64,39.68,39.58,39.68,85868.0,39.4624,39.5022,39.4027,39.5022,85868.0
2023-01-25 15:30:00,39.68,39.76,39.65,39.71,138405.0,39.5022,39.5819,39.4724,39.5321,138405.0
2023-01-25 15:40:00,39.71,39.76,39.69,39.73,171403.0,39.5321,39.5819,39.5122,39.552,171403.0
2023-01-25 15:50:00,39.72,39.81,39.69,39.73,473109.0,39.5421,39.6317,39.5122,39.552,473109.0
2023-01-26 09:30:00,40.07,40.07,39.5,39.68,522206.0,39.8905,39.8905,39.3231,39.5022,522206.0
2023-01-26 09:40:00,39.68,39.91,39.54,39.61,160771.0,39.5022,39.7312,39.3629,39.4326,160771.0
2023-01-26 09:50:00,39.61,39.73,39.53,39.66,89741.0,39.4326,39.552,39.3529,39.4823,89741.0
2023-01-26 10:00:00,39.66,39.75,39.56,39.71,71717.0,39.4823,39.5719,39.3828,39.5321,71717.0
2023-01-26 10:10:00,39.72,39.74,39.63,39.69,59166.0,39.5421,39.562,39.4525,39.5122,59166.0
2023-01-26 10:20:00,39.7,39.88,39.68,39.87,43795.0,39.5222,39.7014,39.5022,39.6914,43795.0
2023-01-26 10:30:00,39.87,39.99,39.82,39.94,49614.0,39.6914,39.8109,39.6416,39.7611,49614.0
2023-01-26 10:40:00,39.94,39.98,39.88,39.95,24755.0,39.7611,39.8009,39.7014,39.771,24755.0
2023-01-26 10:50:00,39.98,40.0,39.75,39.76,72455.0,39.8009,39.8208,39.5719,39.5819,72455.0
2023-01-26 11:00:00,39.77,39.83,39.66,39.78,59692.0,39.5918,39.6516,39.4823,39.6018,59692.0
2023-01-26 11:10:00,39.78,39.85,39.78,39.8,43899.0,39.6018,39.6715,39.6018,39.6217,43899.0
2023-01-26 11:20:00,39.8,39.84,39.65,39.66,49056.0,39.6217,39.6615,39.4724,39.4823,49056.0
2023-01-26 11:30:00,39.66,39.84,39.6,39.71,53104.0,39.4823,39.6615,39.4226,39.5321,53104.0
2023-01-26 11:40:00,39.69,39.74,39.64,39.71,30585.0,39.5122,39.562,39.4624,39.5321,30585.0
2023-01-26 11:50:00,39.72,39.72,39.63,39.65,42659.0,39.5421,39.5421,39.4525,39.4724,42659.0
2023-01-26 12:00:00,39.66,39.71,39.64,39.69,57058.0,39.4823,39.5321,39.4624,39.5122,57058.0
2023-01-26 12:10:00,39.69,39.7,39.57,39.58,33851.0,39.5122,39.5222,39.3927,39.4027,33851.0
2023-01-26 12:20:00,39.58,39.68,39.57,39.67,45003.0,39.4027,39.5022,39.3927,39.4923,45003.0
2023-01-26 12:30:00,39.67,39.76,39.65,39.73,19298.0,39.4923,39.5819,39.4724,39.552,19298.0
2023-01-26 12:40:00,39.73,39.75,39.67,39.71,35364.0,39.552,39.5719,39.4923,39.5321,35364.0
2023-01-26 12:50:00,39.7,39.72,39.66,39.69,22575.0,39.5222,39.5421,39.4823,39.5122,22575.0
2023-01-26 13:00:00,39.69,39.74,39.69,39.73,18695.0,39.5122,39.562,39.5122,39.552,18695.0
2023-01-26 13:10:00,39.75,39.76,39.7,39.75,19341.0,39.5719,39.5819,39.5222,39.5719,19341.0
2023-01-26 13:20:00,39.75,39.75,39.69,39.73,53420.0,39.5719,39.5719,39.5122,39.552,53420.0
2023-01-26 13:30:00,39.74,39.76,39.72,39.73,35733.0,39.562,39.5819,39.5421,39.552,35733.0
2023-01-26 13:40:00,39.73,39.76,39.72,39.75,23601.0,39.552,39.5819,39.5421,39.5719,23601.0
2023-01-26 13:50:00,39.75,39.76,39.68,39.73,30345.0,39.5719,39.5819,39.5022,39.552,30345.0
2023-01-26 14:00:00,39.73,39.76,39.71,39.75,21397.0,39.552,39.5819,39.5321,39.5719,21397.0
2023-01-26 14:10:00,39.75,39.76,39.72,39.74,65294.0,39.5719,39.5819,39.5421,39.562,65294.0
2023-01-26 14:20:00,39.74,39.75,39.69,39.7,14799.0,39.562,39.5719,39.5122,39.5222,14799.0
2023-01-26 14:30:00,39.71,39.76,39.69,39.75,94189.0,39.5321,39.5819,39.5122,39.5719,94189.0
2023-01-26 14:40:00,39.75,39.81,39.74,39.79,160799.0,39.5719,39.6317,39.562,39.6118,160799.0
2023-01-26 14:50:00,39.8,39.94,39.77,39.94,126787.0,39.6217,39.7611,39.5918,39.7611,126787.0
2023-01-26 15:00:00,39.94,39.99,39.89,39.9,55658.0,39.7611,39.8109,39.7113,39.7213,55658.0
2023-01-26 15:10:00,39.9,39.95,39.84,39.93,41431.0,39.7213,39.771,39.6615,39.7511,41431.0
2023-01-26 15:20:00,39.94,40.0,39.92,39.99,73580.0,39.7611,39.8208,39.7412,39.8109,73580.0
2023-01-26 15:30:00,39.99,40.0,39.93,39.98,102618.0,39.8109,39.8208,39.7511,39.8009,102618.0
2023-01-26 15:40:00,39.98,40.0,39.92,39.98,208948.0,39.8009,39.8208,39.7412,39.8009,208948.0
2023-01-26 15:50:00,39.98,40.08,39.94,40.08,642592.0,39.8009,39.9005,39.7611,39.9005,642592.0
2023-01-27 09:30:00,39.98,40.17,39.85,40.05,201125.0,39.8009,39.9901,39.6715,39.8706,201125.0
2023-01-27 09:40:00,40.06,40.17,39.86,39.9,90349.0,39.8805,39.9901,39.6814,39.7213,90349.0
2023-01-27 09:50:00,39.9,40.03,39.86,40.0,62849.0,39.7213,39.8507,39.6814,39.8208,62849.0
2023-01-27 10:00:00,40.0,40.1,39.96,40.0,29730.0,39.8208,39.9204,39.781,39.8208,29730.0
2023-01-27 10:10:00,39.98,40.0,39.87,39.98,41943.0,39.8009,39.8208,39.6914,39.8009,41943.0
2023-01-27 10:20:00,39.97,39.97,39.62,39.72,65591.0,39.7909,39.7909,39.4425,39.5421,65591.0
2023-01-27 10:30:00,39.72,39.72,39.5,39.51,87574.0,39.5421,39.5421,39.3231,39.333,87574.0
2023-01-27 10:40:00,39.51,39.51,39.33,39.4,161365.0,39.333,39.333,39.1538,39.2235,161365.0
2023-01-27 10:50:00,39.4,39.47,39.3,39.41,44048.0,39.2235,39.2932,39.124,39.2335,44048.0
2023-01-27 11:00:00,39.44,39.64,39.43,39.64,34620.0,39.2633,39.4624,39.2534,39.4624,34620.0
2023-01-27 11:10:00,39.64,39.65,39.54,39.6,14288.0,39.4624,39.4724,39.3629,39.4226,14288.0
2023-01-27 11:20:00,39.59,39.59,39.49,39.55,19660.0,39.4127,39.4127,39.3131,39.3728,19660.0
2023-01-27 11:30:00,39.55,39.56,39.47,39.48,14752.0,39.3728,39.3828,39.2932,39.3031,14752.0
2023-01-27 11:40:00,39.49,39.57,39.43,39.46,40574.0,39.3131,39.3927,39.2534,39.2832,40574.0
2023-01-27 11:50:00,39.45,39.47,39.33,39.33,15609.0,39.2733,39.2932,39.1538,39.1538,15609.0
2023-01-27 12:00:00,39.33,39.35,39.24,39.25,34764.0,39.1538,39.1737,39.0642,39.0742,34764.0
2023-01-27 12:10:00,39.26,39.27,39.19,39.2,44686.0,39.0841,39.0941,39.0144,39.0244,44686.0
2023-01-27 12:20:00,39.2,39.31,39.15,39.24,25892.0,39.0244,39.1339,38.9746,39.0642,25892.0
2023-01-27 12:30:00,39.26,39.37,39.26,39.37,19398.0,39.0841,39.1936,39.0841,39.1936,19398.0
2023-01-27 12:40:00,39.38,39.4,39.32,39.33,15230.0,39.2036,39.2235,39.1439,39.1538,15230.0
2023-01-27 12:50:00,39.33,39.46,39.25,39.42,369928.0,39.1538,39.2832,39.0742,39.2434,369928.0
2023-01-27 13:00:00,39.43,39.45,39.34,39.38,32162.0,39.2534,39.2733,39.1638,39.2036,32162.0
2023-01-27 13:10:00,39.4,39.4,39.38,39.39,17295.0,39.2235,39.2235,39.2036,39.2135,17295.0
2023-01-27 13:20:00,39.39,39.44,39.37,39.41,45688.0,39.2135,39.2633,39.1936,39.2335,45688.0
2023-01-27 13:30:00,39.41,39.5,39.41,39.43,58066.0,39.2335,39.3231,39.2335,39.2534,58066.0
2023-01-27 13:40:00,39.43,39.49,39.4,39.45,24975.0,39.2534,39.3131,39.2235,39.2733,24975.0
2023-01-27 13:50:00,39.45,39.46,39.43,39.44,27742.0,39.2733,39.2832,39.2534,39.2633,27742.0
2023-01-27 14:00:00,39.43,39.55,39.42,39.5,91438.0,39.2534,39.3728,39.2434,39.3231,91438.0
2023-01-27 14:10:00,39.49,39.51,39.47,39.5,16824.0,39.3131,39.333,39.2932,39.3231,16824.0
2023-01-27 14:20:00,39.5,39.5,39.42,39.45,45029.0,39.3231,39.3231,39.2434,39.2733,45029.0
2023-01-27 14:30:00,39.45,39.45,39.4,39.41,28831.0,39.2733,39.2733,39.2235,39.2335,28831.0
2023-01-27 14:40:00,39.41,39.48,39.41,39.44,18967.0,39.2335,39.3031,39.2335,39.2633,18967.0
2023-01-27 14:50:00,39.45,39.51,39.42,39.51,72076.0,39.2733,39.333,39.2434,39.333,72076.0
2023-01-27 15:00:00,39.52,39.59,39.48,39.52,127506.0,39.343,39.4127,39.3031,39.343,127506.0
2023-01-27 15:10:00,39.51,39.57,39.49,39.51,77768.0,39.333,39.3927,39.3131,39.333,77768.0
2023-01-27 15:20:00,39.51,39.56,39.49,39.55,53508.0,39.333,39.3828,39.3131,39.3728,53508.0
2023-01-27 15:30:00,39.55,39.63,39.52,39.57,81276.0,39.3728,39.4525,39.343,39.3927,81276.0
2023-01-27 15:40:00,39.57,39.57,39.48,39.5,184870.0,39.3927,39.3927,39.3031,39.3231,184870.0
2023-01-27 15:50:00,39.5,39.55,39.39,39.42,337235.0,39.3231,39.3728,39.2135,39.2434,337235.0
2023-01-30 09:30:00,37.61,37.87,37.15,37.72,514646.0,37.4415,37.7004,36.9836,37.551,514646.0
2023-01-30 09:40:00,37.73,37.88,37.34,37.6,515197.0,37.561,37.7103,37.1727,37.4316,515197.0
2023-01-30 09:50:00,37.61,37.76,37.49,37.5,186888.0,37.4415,37.5908,37.3221,37.332,186888.0
2023-01-30 10:00:00,37.49,37.61,37.36,37.57,246411.0,37.3221,37.4415,37.1926,37.4017,246411.0
2023-01-30 10:10:00,37.57,37.61,37.42,37.48,166485.0,37.4017,37.4415,37.2524,37.3121,166485.0
2023-01-30 10:20:00,37.48,37.51,37.09,37.23,233350.0,37.3121,37.342,36.9239,37.0632,233350.0
2023-01-30 10:30:00,37.23,37.56,37.13,37.55,152248.0,37.0632,37.3917,36.9637,37.3818,152248.0
2023-01-30 10:40:00,37.53,37.56,37.39,37.41,86015.0,37.3619,37.3917,37.2225,37.2424,86015.0
2023-01-30 10:50:00,37.41,37.55,37.41,37.5,75118.0,37.2424,37.3818,37.2424,37.332,75118.0
2023-01-30 11:00:00,37.5,37.75,37.5,37.68,121908.0,37.332,37.5809,37.332,37.5112,121908.0
2023-01-30 11:10:00,37.68,37.75,37.6,37.6,69081.0,37.5112,37.5809,37.4316,37.4316,69081.0
2023-01-30 11:20:00,37.6,37.65,37.56,37.63,78925.0,37.4316,37.4813,37.3917,37.4614,78925.0
2023-01-30 11:30:00,37.63,37.67,37.6,37.65,116621.0,37.4614,37.5013,37.4316,37.4813,116621.0
2023-01-30 11:40:00,37.65,37.78,37.63,37.71,123397.0,37.4813,37.6108,37.4614,37.5411,123397.0
2023-01-30 11:50:00,37.72,37.72,37.48,37.51,45410.0,37.551,37.551,37.3121,37.342,45410.0
2023-01-30 12:00:00,37.5,37.6,37.49,37.57,37434.0,37.332,37.4316,37.3221,37.4017,37434.0
2023-01-30 12:10:00,37.56,37.65,37.49,37.54,39253.0,37.3917,37.4813,37.3221,37.3718,39253.0
2023-01-30 12:20:00,37.52,37.54,37.49,37.54,27554.0,37.3519,37.3718,37.3221,37.3718,27554.0
2023-01-30 12:30:00,37.54,37.54,37.39,37.41,51733.0,37.3718,37.3718,37.2225,37.2424,51733.0
2023-01-30 12:40:00,37.4,37.45,37.37,37.37,24649.0,37.2325,37.2822,37.2026,37.2026,24649.0
2023-01-30 12:50:00,37.36,37.37,37.29,37.36,40021.0,37.1926,37.2026,37.123,37.1926,40021.0
2023-01-30 13:00:00,37.36,37.44,37.34,37.43,33088.0,37.1926,37.2723,37.1727,37.2623,33088.0
2023-01-30 13:10:00,37.42,37.48,37.35,37.43,84327.0,37.2524,37.3121,37.1827,37.2623,84327.0
2023-01-30 13:20:00,37.43,37.53,37.43,37.48,37331.0,37.2623,37.3619,37.2623,37.3121,37331.0
2023-01-30 13:30:00,37.48,37.57,37.43,37.5,55086.0,37.3121,37.4017,37.2623,37.332,55086.0
2023-01-30 13:40:00,37.5,37.5,37.44,37.47,26370.0,37.332,37.332,37.2723,37.3021,26370.0
2023-01-30 13:50:00,37.47,37.5,37.45,37.47,20374.0,37.3021,37.332,37.2822,37.3021,20374.0
2023-01-30 14:00:00,37.47,37.56,37.45,37.54,23262.0,37.3021,37.3917,37.2822,37.3718,23262.0
2023-01-30 14:10:00,37.54,37.57,37.5,37.52,35183.0,37.3718,37.4017,37.332,37.3519,35183.0
2023-01-30 14:20:00,37.52,37.56,37.46,37.48,39556.0,37.3519,37.3917,37.2922,37.3121,39556.0
2023-01-30 14:30:00,37.48,37.5,37.44,37.48,36874.0,37.3121,37.332,37.2723,37.3121,36874.0
2023-01-30 14:40:00,37.48,37.52,37.46,37.47,44348.0,37.3121,37.3519,37.2922,37.3021,44348.0
2023-01-30 14:50:00,37.46,37.52,37.44,37.5,81078.0,37.2922,37.3519,37.2723,37.332,81078.0
2023-01-30 15:00:00,37.5,37.58,37.5,37.57,48081.0,37.332,37.4117,37.332,37.4017,48081.0
2023-01-30 15:10:00,37.57,37.61,37.52,37.52,55076.0,37.4017,37.4415,37.3519,37.3519,55076.0
2023-01-30 15:20:00,37.52,37.53,37.46,37.5,99567.0,37.3519,37.3619,37.2922,37.332,99567.0
2023-01-30 15:30:00,37.5,37.54,37.47,37.5,82010.0,37.332,37.3718,37.3021,37.332,82010.0
2023-01-30 15:40:00,37.5,37.59,37.46,37.47,98789.0,37.332,37.4216,37.2922,37.3021,98789.0
2023-01-30 15:50:00,37.47,37.56,37.39,37.43,453958.0,37.3021,37.3917,37.2225,37.2623,453958.0
2023-01-31 09:30:00,37.02,37.26,36.7,37.05,393746.0,36.8542,37.0931,36.5356,36.884,393746.0
2023-01-31 09:40:00,37.07,37.48,37.06,37.47,187441.0,36.9039,37.3121,36.894,37.3021,187441.0
2023-01-31 09:50:00,37.48,37.64,37.31,37.33,294036.0,37.3121,37.4714,37.1429,37.1628,294036.0
2023-01-31 10:00:00,37.33,37.54,37.3,37.49,127124.0,37.1628,37.3718,37.1329,37.3221,127124.0
2023-01-31 10:10:00,37.49,37.5,37.24,37.45,84160.0,37.3221,37.332,37.0732,37.2822,84160.0
2023-01-31 10:20:00,37.46,37.61,37.42,37.57,220338.0,37.2922,37.4415,37.2524,37.4017,220338.0
2023-01-31 10:30:00,37.56,37.65,37.5,37.61,121355.0,37.3917,37.4813,37.332,37.4415,121355.0
2023-01-31 10:40:00,37.63,37.85,37.59,37.84,69268.0,37.4614,37.6804,37.4216,37.6705,69268.0
2023-01-31 10:50:00,37.84,37.89,37.75,37.83,66048.0,37.6705,37.7203,37.5809,37.6605,66048.0
2023-01-31 11:00:00,37.83,37.84,37.63,37.76,53699.0,37.6605,37.6705,37.4614,37.5908,53699.0
2023-01-31 11:10:00,37.76,37.76,37.63,37.63,32467.0,37.5908,37.5908,37.4614,37.4614,32467.0
2023-01-31 11:20:00,37.62,37.63,37.48,37.52,41832.0,37.4515,37.4614,37.3121,37.3519,41832.0
2023-01-31 11:30:00,37.52,37.53,37.38,37.51,75622.0,37.3519,37.3619,37.2126,37.342,75622.0
2023-01-31 11:40:00,37.5,37.5,37.32,37.32,48672.0,37.332,37.332,37.1528,37.1528,48672.0
2023-01-31 11:50:00,37.32,37.35,37.25,37.27,43421.0,37.1528,37.1827,37.0831,37.103,43421.0
2023-01-31 12:00:00,37.28,37.34,37.21,37.23,58739.0,37.113,37.1727,37.0433,37.0632,58739.0
2023-01-31 12:10:00,37.24,37.27,37.1,37.15,47515.0,37.0732,37.103,36.9338,36.9836,47515.0
2023-01-31 12:20:00,37.15,37.18,37.1,37.14,33746.0,36.9836,37.0134,36.9338,36.9736,33746.0
2023-01-31 12:30:00,37.14,37.15,37.06,37.07,36807.0,36.9736,36.9836,36.894,36.9039,36807.0
2023-01-31 12:40:00,37.06,37.06,36.93,37.04,144799.0,36.894,36.894,36.7646,36.8741,144799.0
2023-01-31 12:50:00,37.04,37.05,36.97,37.0,40089.0,36.8741,36.884,36.8044,36.8343,40089.0
2023-01-31 13:00:00,36.99,37.09,36.97,37.08,40886.0,36.8243,36.9239,36.8044,36.9139,40886.0
2023-01-31 13:10:00,37.07,37.1,37.02,37.09,27167.0,36.9039,36.9338,36.8542,36.9239,27167.0
2023-01-31 13:20:00,37.08,37.12,37.03,37.09,35855.0,36.9139,36.9537,36.8641,36.9239,35855.0
2023-01-31 13:30:00,37.09,37.1,36.95,37.02,46340.0,36.9239,36.9338,36.7845,36.8542,46340.0
2023-01-31 13:40:00,37.02,37.06,36.99,37.05,28359.0,36.8542,36.894,36.8243,36.884,28359.0
2023-01-31 13:50:00,37.05,37.08,36.99,37.0,36164.0,36.884,36.9139,36.8243,36.8343,36164.0
2023-01-31 14:00:00,37.0,37.06,36.98,37.05,30435.0,36.8343,36.894,36.8143,36.884,30435.0
2023-01-31 14:10:00,37.05,37.12,37.03,37.06,38658.0,36.884,36.9537,36.8641,36.894,38658.0
2023-01-31 14:20:00,37.05,37.07,37.0,37.03,26071.0,36.884,36.9039,36.8343,36.8641,26071.0
2023-01-31 14:30:00,37.03,37.06,37.0,37.05,32954.0,36.8641,36.894,36.8343,36.884,32954.0
2023-01-31 14:40:00,37.05,37.07,36.95,36.97,29666.0,36.884,36.9039,36.7845,36.8044,29666.0
2023-01-31 14:50:00,36.97,37.01,36.95,36.96,34760.0,36.8044,36.8442,36.7845,36.7944,34760.0
2023-01-31 15:00:00,36.95,36.99,36.93,36.98,43592.0,36.7845,36.8243,36.7646,36.8143,43592.0
2023-01-31 15:10:00,36.99,37.0,36.9,36.91,38699.0,36.8243,36.8343,36.7347,36.7447,38699.0
2023-01-31 15:20:00,36.91,36.95,36.9,36.93,53571.0,36.7447,36.7845,36.7347,36.7646,53571.0
2023-01-31 15:30:00,36.94,36.94,36.83,36.84,106438.0,36.7745,36.7745,36.665,36.675,106438.0
2023-01-31 15:40:00,36.83,36.87,36.8,36.84,148516.0,36.665,36.7048,36.6352,36.675,148516.0
2023-01-31 15:50:00,36.85,36.85,36.67,36.76,666108.0,36.6849,36.6849,36.5057,36.5953,666108.0
2023-02-01 09:30:00,37.91,38.88,37.79,38.49,578506.0,37.7402,38.7058,37.6207,38.3176,578506.0
2023-02-01 09:40:00,38.49,39.22,38.49,39.08,230385.0,38.3176,39.0443,38.3176,38.9049,230385.0
2023-02-01 09:50:00,39.08,39.18,38.96,39.03,193577.0,38.9049,39.0045,38.7855,38.8552,193577.0
2023-02-01 10:00:00,39.01,39.01,38.56,38.66,113899.0,38.8353,38.8353,38.3873,38.4868,113899.0
2023-02-01 10:10:00,38.66,38.73,38.43,38.69,122995.0,38.4868,38.5565,38.2578,38.5167,122995.0
2023-02-01 10:20:00,38.68,38.71,38.42,38.47,84443.0,38.5067,38.5366,38.2479,38.2977,84443.0
2023-02-01 10:30:00,38.48,38.55,38.09,38.15,122716.0,38.3076,38.3773,37.9194,37.9791,122716.0
2023-02-01 10:40:00,38.18,38.26,38.02,38.03,105144.0,38.009,38.0886,37.8497,37.8596,105144.0
2023-02-01 10:50:00,38.03,38.03,37.81,37.82,131754.0,37.8596,37.8596,37.6406,37.6506,131754.0
2023-02-01 11:00:00,37.8,37.87,37.75,37.86,36102.0,37.6307,37.7004,37.5809,37.6904,36102.0
2023-02-01 11:10:00,37.86,37.96,37.78,37.81,41574.0,37.6904,37.79,37.6108,37.6406,41574.0
2023-02-01 11:20:00,37.81,37.83,37.73,37.75,34269.0,37.6406,37.6605,37.561,37.5809,34269.0
2023-02-01 11:30:00,37.76,37.83,37.71,37.71,36404.0,37.5908,37.6605,37.5411,37.5411,36404.0
2023-02-01 11:40:00,37.71,37.71,37.6,37.61,45920.0,37.5411,37.5411,37.4316,37.4415,45920.0
2023-02-01 11:50:00,37.6,37.62,37.46,37.47,62333.0,37.4316,37.4515,37.2922,37.3021,62333.0
2023-02-01 12:00:00,37.47,37.48,37.35,37.4,34534.0,37.3021,37.3121,37.1827,37.2325,34534.0
2023-02-01 12:10:00,37.39,37.4,37.31,37.31,38221.0,37.2225,37.2325,37.1429,37.1429,38221.0
2023-02-01 12:20:00,37.3,37.3,37.16,37.18,42477.0,37.1329,37.1329,36.9935,37.0134,42477.0
2023-02-01 12:30:00,37.18,37.22,37.08,37.1,35815.0,37.0134,37.0533,36.9139,36.9338,35815.0
2023-02-01 12:40:00,37.09,37.1,37.01,37.02,41245.0,36.9239,36.9338,36.8442,36.8542,41245.0
2023-02-01 12:50:00,37.01,37.17,37.0,37.17,49231.0,36.8442,37.0035,36.8343,37.0035,49231.0
2023-02-01 13:00:00,37.19,37.22,37.12,37.16,25995.0,37.0234,37.0533,36.9537,36.9935,25995.0
2023-02-01 13:10:00,37.16,37.26,37.16,37.26,22690.0,36.9935,37.0931,36.9935,37.0931,22690.0
2023-02-01 13:20:00,37.26,37.44,37.26,37.36,31285.0,37.0931,37.2723,37.0931,37.1926,31285.0
2023-02-01 13:30:00,37.37,37.39,37.31,37.37,33223.0,37.2026,37.2225,37.1429,37.2026,33223.0
2023-02-01 13:40:00,37.37,37.4,37.34,37.4,29050.0,37.2026,37.2325,37.1727,37.2325,29050.0
2023-02-01 13:50:00,37.4,37.4,37.32,37.38,23476.0,37.2325,37.2325,37.1528,37.2126,23476.0
2023-02-01 14:00:00,37.37,37.45,37.25,37.45,38182.0,37.2026,37.2822,37.0831,37.2822,38182.0
2023-02-01 14:10:00,37.45,37.54,37.42,37.43,37245.0,37.2822,37.3718,37.2524,37.2623,37245.0
2023-02-01 14:20:00,37.42,37.42,37.34,37.35,27934.0,37.2524,37.2524,37.1727,37.1827,27934.0
2023-02-01 14:30:00,37.35,37.57,37.27,37.55,55712.0,37.1827,37.4017,37.103,37.3818,55712.0
2023-02-01 14:40:00,37.56,37.64,37.52,37.58,45090.0,37.3917,37.4714,37.3519,37.4117,45090.0
2023-02-01 14:50:00,37.58,37.65,37.48,37.48,44999.0,37.4117,37.4813,37.3121,37.3121,44999.0
2023-02-01 15:00:00,37.48,37.65,37.4,37.65,61360.0,37.3121,37.4813,37.2325,37.4813,61360.0
2023-02-01 15:10:00,37.64,37.72,37.6,37.65,63675.0,37.4714,37.551,37.4316,37.4813,63675.0
2023-02-01 15:20:00,37.66,37.72,37.63,37.71,38459.0,37.4913,37.551,37.4614,37.5411,38459.0
2023-02-01 15:30:00,37.72,37.92,37.7,37.89,82187.0,37.551,37.7501,37.5311,37.7203,82187.0
2023-02-01 15:40:00,37.88,37.91,37.72,37.74,91070.0,37.7103,37.7402,37.551,37.5709,91070.0
2023-02-01 15:50:00,37.74,37.74,37.58,37.65,302015.0,37.5709,37.5709,37.4117,37.4813,302015.0
2023-02-02 09:30:00,37.59,37.64,37.02,37.05,245652.0,37.4216,37.4714,36.8542,36.884,245652.0
2023-02-02 09:40:00,37.05,37.33,37.01,37.12,159321.0,36.884,37.1628,36.8442,36.9537,159321.0
2023-02-02 09:50:00,37.12,37.21,36.81,36.82,128727.0,36.9537,37.0433,36.6451,36.6551,128727.0
2023-02-02 10:00:00,36.84,36.96,36.5,36.54,111113.0,36.675,36.7944,36.3365,36.3763,111113.0
2023-02-02 10:10:00,36.52,36.75,36.46,36.75,174667.0,36.3564,36.5854,36.2967,36.5854,174667.0
2023-02-02 10:20:00,36.72,36.81,36.58,36.65,85493.0,36.5555,36.6451,36.4161,36.4858,85493.0
2023-02-02 10:30:00,36.67,36.69,36.38,36.44,92148.0,36.5057,36.5256,36.217,36.2768,92148.0
2023-02-02 10:40:00,36.43,36.43,36.19,36.31,127108.0,36.2668,36.2668,36.0279,36.1473,127108.0
2023-02-02 10:50:00,36.31,36.32,36.17,36.29,157921.0,36.1473,36.1573,36.008,36.1274,157921.0
2023-02-02 11:00:00,36.3,36.42,36.27,36.37,103011.0,36.1374,36.2569,36.1075,36.2071,103011.0
2023-02-02 11:10:00,36.39,36.5,36.34,36.43,57782.0,36.227,36.3365,36.1772,36.2668,57782.0
2023-02-02 11:20:00,36.43,36.47,36.3,36.33,79413.0,36.2668,36.3066,36.1374,36.1673,79413.0
2023-02-02 11:30:00,36.34,36.37,36.2,36.21,56908.0,36.1772,36.2071,36.0378,36.0478,56908.0
2023-02-02 11:40:00,36.22,36.25,36.1,36.12,76913.0,36.0577,36.0876,35.9383,35.9582,76913.0
2023-02-02 11:50:00,36.14,36.25,36.06,36.19,81916.0,35.9781,36.0876,35.8985,36.0279,81916.0
2023-02-02 12:00:00,36.19,36.32,36.16,36.2,65753.0,36.0279,36.1573,35.998,36.0378,65753.0
2023-02-02 12:10:00,36.21,36.29,36.19,36.22,62454.0,36.0478,36.1274,36.0279,36.0577,62454.0
2023-02-02 12:20:00,36.23,36.26,36.15,36.18,37018.0,36.0677,36.0976,35.9881,36.0179,37018.0
2023-02-02 12:30:00,36.18,36.18,36.03,36.08,35614.0,36.0179,36.0179,35.8686,35.9184,35614.0
2023-02-02 12:40:00,36.09,36.13,36.06,36.06,35353.0,35.9283,35.9682,35.8985,35.8985,35353.0
2023-02-02 12:50:00,36.06,36.11,36.03,36.11,36828.0,35.8985,35.9482,35.8686,35.9482,36828.0
2023-02-02 13:00:00,36.12,36.13,36.04,36.04,38420.0,35.9582,35.9682,35.8786,35.8786,38420.0
2023-02-02 13:10:00,36.04,36.2,36.03,36.19,31722.0,35.8786,36.0378,35.8686,36.0279,31722.0
2023-02-02 13:20:00,36.2,36.32,36.19,36.29,26469.0,36.0378,36.1573,36.0279,36.1274,26469.0
2023-02-02 13:30:00,36.29,36.29,36.23,36.29,16465.0,36.1274,36.1274,36.0677,36.1274,16465.0
2023-02-02 13:40:00,36.29,36.37,36.29,36.33,33638.0,36.1274,36.2071,36.1274,36.1673,33638.0
2023-02-02 13:50:00,36.33,36.35,36.28,36.31,25230.0,36.1673,36.1872,36.1175,36.1473,25230.0
2023-02-02 14:00:00,36.3,36.37,36.28,36.35,24297.0,36.1374,36.2071,36.1175,36.1872,24297.0
2023-02-02 14:10:00,36.35,36.37,36.27,36.36,43013.0,36.1872,36.2071,36.1075,36.1971,43013.0
2023-02-02 14:20:00,36.36,36.38,36.28,36.3,27258.0,36.1971,36.217,36.1175,36.1374,27258.0
2023-02-02 14:30:00,36.3,36.45,36.3,36.34,41245.0,36.1374,36.2867,36.1374,36.1772,41245.0
2023-02-02 14:40:00,36.34,36.39,36.33,36.37,27416.0,36.1772,36.227,36.1673,36.2071,27416.0
2023-02-02 14:50:00,36.39,36.41,36.32,36.35,39501.0,36.227,36.2469,36.1573,36.1872,39501.0
2023-02-02 15:00:00,36.34,36.44,36.32,36.4,40357.0,36.1772,36.2768,36.1573,36.2369,40357.0
2023-02-02 15:10:00,36.4,36.45,36.37,36.45,47294.0,36.2369,36.2867,36.2071,36.2867,47294.0
2023-02-02 15:20:00,36.45,36.53,36.44,36.46,70728.0,36.2867,36.3664,36.2768,36.2967,70728.0
2023-02-02 15:30:00,36.47,36.5,36.45,36.47,84335.0,36.3066,36.3365,36.2867,36.3066,84335.0
2023-02-02 15:40:00,36.47,36.51,36.38,36.41,86516.0,36.3066,36.3464,36.217,36.2469,86516.0
2023-02-02 15:50:00,36.41,36.53,36.39,36.43,533029.0,36.2469,36.3664,36.227,36.2668,533029.0
2023-02-03 09:30:00,36.32,36.32,35.51,35.73,312565.0,36.1573,36.1573,35.3509,35.5699,312565.0
2023-02-03 09:40:00,35.73,36.35,35.48,36.3,218911.0,35.5699,36.1872,35.3211,36.1374,218911.0
2023-02-03 09:50:00,36.32,36.49,36.0,36.06,164301.0,36.1573,36.3265,35.8387,35.8985,164301.0
2023-02-03 10:00:00,36.03,36.05,35.56,35.61,189099.0,35.8686,35.8885,35.4007,35.4505,189099.0
2023-02-03 10:10:00,35.6,36.11,35.59,36.02,103049.0,35.4405,35.9482,35.4306,35.8586,103049.0
2023-02-03 10:20:00,36.02,36.15,35.99,36.03,78127.0,35.8586,35.9881,35.8288,35.8686,78127.0
2023-02-03 10:30:00,36.02,36.18,35.88,36.17,114531.0,35.8586,36.0179,35.7193,36.008,114531.0
2023-02-03 10:40:00,36.17,36.39,36.17,36.24,72959.0,36.008,36.227,36.008,36.0777,72959.0
2023-02-03 10:50:00,36.23,36.23,36.0,36.01,34761.0,36.0677,36.0677,35.8387,35.8487,34761.0
2023-02-03 11:00:00,36.01,36.02,35.86,35.91,49562.0,35.8487,35.8586,35.6994,35.7491,49562.0
2023-02-03 11:10:00,35.91,35.92,35.81,35.84,45369.0,35.7491,35.7591,35.6496,35.6795,45369.0
2023-02-03 11:20:00,35.83,35.85,35.76,35.78,42238.0,35.6695,35.6894,35.5998,35.6197,42238.0
2023-02-03 11:30:00,35.77,35.89,35.75,35.78,145152.0,35.6098,35.7292,35.5899,35.6197,145152.0
2023-02-03 11:40:00,35.79,35.84,35.78,35.82,25137.0,35.6297,35.6795,35.6197,35.6595,25137.0
2023-02-03 11:50:00,35.83,35.97,35.82,35.86,24907.0,35.6695,35.8089,35.6595,35.6994,24907.0
2023-02-03 12:00:00,35.85,35.91,35.82,35.82,24548.0,35.6894,35.7491,35.6595,35.6595,24548.0
2023-02-03 12:10:00,35.82,36.07,35.79,36.05,53656.0,35.6595,35.9084,35.6297,35.8885,53656.0
2023-02-03 12:20:00,36.05,36.08,35.95,35.97,42546.0,35.8885,35.9184,35.789,35.8089,42546.0
2023-02-03 12:30:00,35.97,35.97,35.87,35.92,29652.0,35.8089,35.8089,35.7093,35.7591,29652.0
2023-02-03 12:40:00,35.92,35.92,35.8,35.81,48263.0,35.7591,35.7591,35.6396,35.6496,48263.0
2023-02-03 12:50:00,35.82,35.87,35.82,35.86,35700.0,35.6595,35.7093,35.6595,35.6994,35700.0
2023-02-03 13:00:00,35.86,35.94,35.73,35.76,51226.0,35.6994,35.779,35.5699,35.5998,51226.0
2023-02-03 13:10:00,35.75,35.75,35.65,35.74,46758.0,35.5899,35.5899,35.4903,35.5799,46758.0
2023-02-03 13:20:00,35.72,35.79,35.66,35.67,41538.0,35.56,35.6297,35.5003,35.5102,41538.0
2023-02-03 13:30:00,35.67,35.71,35.64,35.7,76956.0,35.5102,35.55,35.4803,35.5401,76956.0
2023-02-03 13:40:00,35.7,35.72,35.65,35.7,46986.0,35.5401,35.56,35.4903,35.5401,46986.0
2023-02-03 13:50:00,35.7,35.82,35.7,35.8,28225.0,35.5401,35.6595,35.5401,35.6396,28225.0
2023-02-03 14:00:00,35.8,35.81,35.76,35.78,40136.0,35.6396,35.6496,35.5998,35.6197,40136.0
2023-02-03 14:10:00,35.77,35.81,35.76,35.8,52106.0,35.6098,35.6496,35.5998,35.6396,52106.0
2023-02-03 14:20:00,35.8,35.81,35.77,35.79,46274.0,35.6396,35.6496,35.6098,35.6297,46274.0
2023-02-03 14:30:00,35.79,35.83,35.76,35.8,57299.0,35.6297,35.6695,35.5998,35.6396,57299.0
2023-02-03 14:40:00,35.8,35.93,35.78,35.9,60256.0,35.6396,35.769,35.6197,35.7392,60256.0
2023-02-03 14:50:00,35.91,35.97,35.87,35.91,36974.0,35.7491,35.8089,35.7093,35.7491,36974.0
2023-02-03 15:00:00,35.91,35.94,35.88,35.93,41141.0,35.7491,35.779,35.7193,35.769,41141.0
2023-02-03 15:10:00,35.92,36.01,35.92,35.98,43440.0,35.7591,35.8487,35.7591,35.8188,43440.0
2023-02-03 15:20:00,35.98,36.0,35.95,35.98,39994.0,35.8188,35.8387,35.789,35.8188,39994.0
2023-02-03 15:30:00,35.98,35.98,35.82,35.83,89034.0,35.8188,35.8188,35.6595,35.6695,89034.0
2023-02-03 15:40:00,35.83,35.86,35.73,35.73,145677.0,35.6695,35.6994,35.5699,35.5699,145677.0
2023-02-03 15:50:00,35.74,35.82,35.67,35.76,348747.0,35.5799,35.6595,35.5102,35.5998,348747.0
2023-02-06 09:30:00,35.15,35.17,34.79,34.99,400367.0,34.9925,35.0125,34.6342,34.8333,400367.0
2023-02-06 09:40:00,34.99,35.08,34.88,35.04,166066.0,34.8333,34.9229,34.7238,34.883,166066.0
2023-02-06 09:50:00,35.03,35.21,34.93,35.12,206009.0,34.8731,35.0523,34.7735,34.9627,206009.0
2023-02-06 10:00:00,35.11,35.39,35.11,35.37,181164.0,34.9527,35.2315,34.9527,35.2116,181164.0
2023-02-06 10:10:00,35.38,35.48,35.27,35.36,100400.0,35.2215,35.3211,35.112,35.2016,100400.0
2023-02-06 10:20:00,35.37,35.41,35.22,35.26,55728.0,35.2116,35.2514,35.0622,35.102,55728.0
2023-02-06 10:30:00,35.26,35.48,35.22,35.41,56166.0,35.102,35.3211,35.0622,35.2514,56166.0
2023-02-06 10:40:00,35.41,35.54,35.4,35.54,63181.0,35.2514,35.3808,35.2414,35.3808,63181.0
2023-02-06 10:50:00,35.54,35.73,35.51,35.69,58207.0,35.3808,35.5699,35.3509,35.5301,58207.0
2023-02-06 11:00:00,35.69,36.02,35.65,36.0,88792.0,35.5301,35.8586,35.4903,35.8387,88792.0
2023-02-06 11:10:00,36.0,36.21,35.97,36.17,98249.0,35.8387,36.0478,35.8089,36.008,98249.0
2023-02-06 11:20:00,36.19,36.43,36.17,36.38,66326.0,36.0279,36.2668,36.008,36.217,66326.0
2023-02-06 11:30:00,36.36,36.41,36.23,36.3,101064.0,36.1971,36.2469,36.0677,36.1374,101064.0
2023-02-06 11:40:00,36.29,36.36,36.23,36.25,52961.0,36.1274,36.1971,36.0677,36.0876,52961.0
2023-02-06 11:50:00,36.25,36.26,36.08,36.09,40355.0,36.0876,36.0976,35.9184,35.9283,40355.0
2023-02-06 12:00:00,36.09,36.12,36.02,36.03,19184.0,35.9283,35.9582,35.8586,35.8686,19184.0
2023-02-06 12:10:00,36.03,36.03,35.96,35.98,22476.0,35.8686,35.8686,35.7989,35.8188,22476.0
2023-02-06 12:20:00,35.99,36.02,35.94,35.94,27388.0,35.8288,35.8586,35.779,35.779,27388.0
2023-02-06 12:30:00,35.94,35.96,35.9,35.95,21598.0,35.779,35.7989,35.7392,35.789,21598.0
2023-02-06 12:40:00,35.94,35.94,35.88,35.89,29351.0,35.779,35.779,35.7193,35.7292,29351.0
2023-02-06 12:50:00,35.88,35.94,35.87,35.91,15620.0,35.7193,35.779,35.7093,35.7491,15620.0
2023-02-06 13:00:00,35.91,35.94,35.87,35.94,13371.0,35.7491,35.779,35.7093,35.779,13371.0
2023-02-06 13:10:00,35.95,35.97,35.91,35.96,19968.0,35.789,35.8089,35.7491,35.7989,19968.0
2023-02-06 13:20:00,35.96,35.99,35.96,35.98,16838.0,35.7989,35.8288,35.7989,35.8188,16838.0
2023-02-06 13:30:00,35.97,35.97,35.92,35.94,11896.0,35.8089,35.8089,35.7591,35.779,11896.0
2023-02-06 13:40:00,35.94,35.95,35.83,35.84,18477.0,35.779,35.789,35.6695,35.6795,18477.0
2023-02-06 13:50:00,35.84,35.89,35.83,35.87,17684.0,35.6795,35.7292,35.6695,35.7093,17684.0
2023-02-06 14:00:00,35.87,35.93,35.87,35.93,14404.0,35.7093,35.769,35.7093,35.769,14404.0
2023-02-06 14:10:00,35.93,35.98,35.92,35.94,18304.0,35.769,35.8188,35.7591,35.779,18304.0
2023-02-06 14:20:00,35.94,35.97,35.92,35.94,18561.0,35.779,35.8089,35.7591,35.779,18561.0
2023-02-06 14:30:00,35.93,35.93,35.87,35.87,14667.0,35.769,35.769,35.7093,35.7093,14667.0
2023-02-06 14:40:00,35.87,35.89,35.84,35.88,17363.0,35.7093,35.7292,35.6795,35.7193,17363.0
2023-02-06 14:50:00,35.89,35.89,35.82,35.82,15624.0,35.7292,35.7292,35.6595,35.6595,15624.0
2023-02-06 15:00:00,35.81,35.87,35.79,35.87,29005.0,35.6496,35.7093,35.6297,35.7093,29005.0
2023-02-06 15:10:00,35.87,36.03,35.87,36.02,46645.0,35.7093,35.8686,35.7093,35.8586,46645.0
2023-02-06 15:20:00,36.02,36.16,36.01,36.16,69665.0,35.8586,35.998,35.8487,35.998,69665.0
2023-02-06 15:30:00,36.16,36.29,36.07,36.28,90943.0,35.998,36.1274,35.9084,36.1175,90943.0
2023-02-06 15:40:00,36.29,36.36,36.15,36.15,89433.0,36.1274,36.1971,35.9881,35.9881,89433.0
2023-02-06 15:50:00,36.14,36.2,36.11,36.16,177231.0,35.9781,36.0378,35.9482,35.998,177231.0
2023-02-07 09:30:00,37.11,37.36,36.89,36.98,217439.0,36.9438,37.1926,36.7247,36.8143,217439.0
2023-02-07 09:40:00,36.99,37.16,36.92,37.0,78733.0,36.8243,36.9935,36.7546,36.8343,78733.0
2023-02-07 09:50:00,37.01,37.27,36.98,37.22,59271.0,36.8442,37.103,36.8143,37.0533,59271.0
2023-02-07 10:00:00,37.23,37.27,36.99,37.01,67614.0,37.0632,37.103,36.8243,36.8442,67614.0
2023-02-07 10:10:00,37.01,37.11,36.84,37.09,64862.0,36.8442,36.9438,36.675,36.9239,64862.0
2023-02-07 10:20:00,37.09,37.14,36.98,36.98,26461.0,36.9239,36.9736,36.8143,36.8143,26461.0
2023-02-07 10:30:00,36.99,37.24,36.95,37.19,272364.0,36.8243,37.0732,36.7845,37.0234,272364.0
2023-02-07 10:40:00,37.18,37.23,37.07,37.08,46159.0,37.0134,37.0632,36.9039,36.9139,46159.0
2023-02-07 10:50:00,37.07,37.12,36.94,36.99,109147.0,36.9039,36.9537,36.7745,36.8243,109147.0
2023-02-07 11:00:00,37.0,37.07,36.98,37.01,49086.0,36.8343,36.9039,36.8143,36.8442,49086.0
2023-02-07 11:10:00,37.0,37.04,36.93,37.02,58683.0,36.8343,36.8741,36.7646,36.8542,58683.0
2023-02-07 11:20:00,37.02,37.2,37.01,37.06,25765.0,36.8542,37.0334,36.8442,36.894,25765.0
2023-02-07 11:30:00,37.07,37.08,36.94,36.98,48305.0,36.9039,36.9139,36.7745,36.8143,48305.0
2023-02-07 11:40:00,36.98,37.03,36.91,37.0,35151.0,36.8143,36.8641,36.7447,36.8343,35151.0
2023-02-07 11:50:00,36.99,37.05,36.94,36.97,40081.0,36.8243,36.884,36.7745,36.8044,40081.0
2023-02-07 12:00:00,36.97,37.15,36.97,37.14,47342.0,36.8044,36.9836,36.8044,36.9736,47342.0
2023-02-07 12:10:00,37.15,37.25,37.12,37.12,41580.0,36.9836,37.0831,36.9537,36.9537,41580.0
2023-02-07 12:20:00,37.12,37.21,37.05,37.06,46838.0,36.9537,37.0433,36.884,36.894,46838.0
2023-02-07 12:30:00,37.06,37.12,37.05,37.08,39086.0,36.894,36.9537,36.884,36.9139,39086.0
2023-02-07 12:40:00,37.07,37.27,37.02,37.24,157952.0,36.9039,37.103,36.8542,37.0732,157952.0
2023-02-07 12:50:00,37.24,37.35,37.19,37.24,242406.0,37.0732,37.1827,37.0234,37.0732,242406.0
2023-02-07 13:00:00,37.24,37.26,37.08,37.12,50010.0,37.0732,37.0931,36.9139,36.9537,50010.0
2023-02-07 13:10:00,37.12,37.18,36.99,37.18,36854.0,36.9537,37.0134,36.8243,37.0134,36854.0
2023-02-07 13:20:00,37.18,37.23,36.98,36.98,43433.0,37.0134,37.0632,36.8143,36.8143,43433.0
2023-02-07 13:30:00,37.0,37.06,36.96,37.03,44436.0,36.8343,36.894,36.7944,36.8641,44436.0
2023-02-07 13:40:00,37.04,37.11,37.01,37.05,58740.0,36.8741,36.9438,36.8442,36.884,58740.0
2023-02-07 13:50:00,37.05,37.16,37.03,37.16,137614.0,36.884,36.9935,36.8641,36.9935,137614.0
2023-02-07 14:00:00,37.17,37.27,37.17,37.22,44251.0,37.0035,37.103,37.0035,37.0533,44251.0
2023-02-07 14:10:00,37.22,37.28,37.2,37.23,25219.0,37.0533,37.113,37.0334,37.0632,25219.0
2023-02-07 14:20:00,37.23,37.25,37.12,37.14,27391.0,37.0632,37.0831,36.9537,36.9736,27391.0
2023-02-07 14:30:00,37.14,37.16,37.09,37.14,86225.0,36.9736,36.9935,36.9239,36.9736,86225.0
2023-02-07 14:40:00,37.15,37.16,37.12,37.13,17788.0,36.9836,36.9935,36.9537,36.9637,17788.0
2023-02-07 14:50:00,37.13,37.18,37.09,37.09,197570.0,36.9637,37.0134,36.9239,36.9239,197570.0
2023-02-07 15:00:00,37.09,37.14,37.05,37.05,33808.0,36.9239,36.9736,36.884,36.884,33808.0
2023-02-07 15:10:00,37.05,37.1,36.96,37.1,450748.0,36.884,36.9338,36.7944,36.9338,450748.0
2023-02-07 15:20:00,37.09,37.18,37.07,37.17,70366.0,36.9239,37.0134,36.9039,37.0035,70366.0
2023-02-07 15:30:00,37.18,37.28,37.13,37.19,125418.0,37.0134,37.113,36.9637,37.0234,125418.0
2023-02-07 15:40:00,37.19,37.2,37.07,37.11,134530.0,37.0234,37.0334,36.9039,36.9438,134530.0
2023-02-07 15:50:00,37.11,37.2,37.02,37.08,250193.0,36.9438,37.0334,36.8542,36.9139,250193.0
2023-02-08 09:30:00,36.99,37.23,36.86,37.2,257221.0,36.8243,37.0632,36.6949,37.0334,257221.0
2023-02-08 09:40:00,37.2,37.23,37.01,37.08,172759.0,37.0334,37.0632,36.8442,36.9139,172759.0
2023-02-08 09:50:00,37.06,37.09,36.93,36.96,141508.0,36.894,36.9239,36.7646,36.7944,141508.0
2023-02-08 10:00:00,36.95,37.13,36.87,37.12,146171.0,36.7845,36.9637,36.7048,36.9537,146171.0
2023-02-08 10:10:00,37.13,37.17,37.07,37.16,258936.0,36.9637,37.0035,36.9039,36.9935,258936.0
2023-02-08 10:20:00,37.16,37.21,37.1,37.18,74290.0,36.9935,37.0433,36.9338,37.0134,74290.0
2023-02-08 10:30:00,37.18,37.21,37.09,37.13,87506.0,37.0134,37.0433,36.9239,36.9637,87506.0
2023-02-08 10:40:00,37.14,37.21,37.13,37.16,78078.0,36.9736,37.0433,36.9637,36.9935,78078.0
2023-02-08 10:50:00,37.15,37.28,37.13,37.2,131824.0,36.9836,37.113,36.9637,37.0334,131824.0
2023-02-08 11:00:00,37.19,37.4,37.17,37.31,142394.0,37.0234,37.2325,37.0035,37.1429,142394.0
2023-02-08 11:10:00,37.3,37.35,37.27,37.35,59358.0,37.1329,37.1827,37.103,37.1827,59358.0
2023-02-08 11:20:00,37.35,37.4,37.32,37.35,115219.0,37.1827,37.2325,37.1528,37.1827,115219.0
2023-02-08 11:30:00,37.35,37.4,37.34,37.34,118728.0,37.1827,37.2325,37.1727,37.1727,118728.0
2023-02-08 11:40:00,37.35,37.74,37.35,37.73,356059.0,37.1827,37.5709,37.1827,37.561,356059.0
2023-02-08 11:50:00,37.73,37.9,37.66,37.89,216097.0,37.561,37.7302,37.4913,37.7203,216097.0
2023-02-08 12:00:00,37.89,37.96,37.66,37.66,199264.0,37.7203,37.79,37.4913,37.4913,199264.0
2023-02-08 12:10:00,37.64,37.81,37.61,37.7,128728.0,37.4714,37.6406,37.4415,37.5311,128728.0
2023-02-08 12:20:00,37.7,37.71,37.61,37.65,57489.0,37.5311,37.5411,37.4415,37.4813,57489.0
2023-02-08 12:30:00,37.65,37.65,37.4,37.4,301119.0,37.4813,37.4813,37.2325,37.2325,301119.0
2023-02-08 12:40:00,37.41,37.45,37.37,37.41,25961.0,37.2424,37.2822,37.2026,37.2424,25961.0
2023-02-08 12:50:00,37.41,37.44,37.38,37.4,41242.0,37.2424,37.2723,37.2126,37.2325,41242.0
2023-02-08 13:00:00,37.4,37.43,37.37,37.4,52050.0,37.2325,37.2623,37.2026,37.2325,52050.0
2023-02-08 13:10:00,37.4,37.41,37.36,37.37,20392.0,37.2325,37.2424,37.1926,37.2026,20392.0
2023-02-08 13:20:00,37.37,37.39,37.35,37.35,21494.0,37.2026,37.2225,37.1827,37.1827,21494.0
2023-02-08 13:30:00,37.34,37.35,37.26,37.28,24983.0,37.1727,37.1827,37.0931,37.113,24983.0
2023-02-08 13:40:00,37.28,37.28,37.18,37.2,24188.0,37.113,37.113,37.0134,37.0334,24188.0
2023-02-08 13:50:00,37.2,37.21,37.13,37.2,51051.0,37.0334,37.0433,36.9637,37.0334,51051.0
2023-02-08 14:00:00,37.2,37.21,37.13,37.19,35770.0,37.0334,37.0433,36.9637,37.0234,35770.0
2023-02-08 14:10:00,37.19,37.26,37.17,37.25,69043.0,37.0234,37.0931,37.0035,37.0831,69043.0
2023-02-08 14:20:00,37.25,37.25,37.16,37.18,42089.0,37.0831,37.0831,36.9935,37.0134,42089.0
2023-02-08 14:30:00,37.18,37.26,37.18,37.23,29864.0,37.0134,37.0931,37.0134,37.0632,29864.0
2023-02-08 14:40:00,37.23,37.23,37.12,37.16,41823.0,37.0632,37.0632,36.9537,36.9935,41823.0
2023-02-08 14:50:00,37.16,37.2,37.1,37.11,27103.0,36.9935,37.0334,36.9338,36.9438,27103.0
2023-02-08 15:00:00,37.11,37.12,37.02,37.04,50879.0,36.9438,36.9537,36.8542,36.8741,50879.0
2023-02-08 15:10:00,37.04,37.06,36.96,36.96,39853.0,36.8741,36.894,36.7944,36.7944,39853.0
2023-02-08 15:20:00,36.96,37.0,36.93,36.95,38369.0,36.7944,36.8343,36.7646,36.7845,38369.0
2023-02-08 15:30:00,36.96,37.13,36.96,37.09,74505.0,36.7944,36.9637,36.7944,36.9239,74505.0
2023-02-08 15:40:00,37.09,37.11,37.01,37.02,97326.0,36.9239,36.9438,36.8442,36.8542,97326.0
2023-02-08 15:50:00,37.02,37.11,36.99,37.07,338893.0,36.8542,36.9438,36.8243,36.9039,338893.0
2023-02-09 09:30:00,37.95,38.44,37.68,38.09,336005.0,37.78,38.2678,37.5112,37.9194,336005.0
2023-02-09 09:40:00,38.09,38.15,37.9,37.97,78490.0,37.9194,37.9791,37.7302,37.7999,78490.0
2023-02-09 09:50:00,37.96,37.96,37.52,37.59,71921.0,37.79,37.79,37.3519,37.4216,71921.0
2023-02-09 10:00:00,37.59,37.68,37.54,37.68,137545.0,37.4216,37.5112,37.3718,37.5112,137545.0
2023-02-09 10:10:00,37.68,37.89,37.63,37.79,68724.0,37.5112,37.7203,37.4614,37.6207,68724.0
2023-02-09 10:20:00,37.8,37.85,37.73,37.82,83677.0,37.6307,37.6804,37.561,37.6506,83677.0
2023-02-09 10:30:00,37.83,37.95,37.82,37.95,42475.0,37.6605,37.78,37.6506,37.78,42475.0
2023-02-09 10:40:00,37.94,37.98,37.86,37.98,110942.0,37.77,37.8099,37.6904,37.8099,110942.0
2023-02-09 10:50:00,37.98,38.04,37.94,37.98,112314.0,37.8099,37.8696,37.77,37.8099,112314.0
2023-02-09 11:00:00,37.98,38.01,37.78,37.83,92028.0,37.8099,37.8397,37.6108,37.6605,92028.0
2023-02-09 11:10:00,37.84,37.86,37.76,37.8,45462.0,37.6705,37.6904,37.5908,37.6307,45462.0
2023-02-09 11:20:00,37.8,37.8,37.71,37.72,67295.0,37.6307,37.6307,37.5411,37.551,67295.0
2023-02-09 11:30:00,37.72,37.72,37.49,37.55,62735.0,37.551,37.551,37.3221,37.3818,62735.0
2023-02-09 11:40:00,37.57,37.64,37.51,37.56,46212.0,37.4017,37.4714,37.342,37.3917,46212.0
2023-02-09 11:50:00,37.56,37.57,37.45,37.53,57494.0,37.3917,37.4017,37.2822,37.3619,57494.0
2023-02-09 12:00:00,37.54,37.6,37.48,37.59,44641.0,37.3718,37.4316,37.3121,37.4216,44641.0
2023-02-09 12:10:00,37.59,37.61,37.56,37.6,43478.0,37.4216,37.4415,37.3917,37.4316,43478.0
2023-02-09 12:20:00,37.6,37.78,37.6,37.75,41251.0,37.4316,37.6108,37.4316,37.5809,41251.0
2023-02-09 12:30:00,37.75,37.78,37.54,37.58,36476.0,37.5809,37.6108,37.3718,37.4117,36476.0
2023-02-09 12:40:00,37.58,37.68,37.57,37.58,819168.0,37.4117,37.5112,37.4017,37.4117,819168.0
2023-02-09 12:50:00,37.59,37.69,37.54,37.57,65284.0,37.4216,37.5212,37.3718,37.4017,65284.0
2023-02-09 13:00:00,37.58,37.58,37.43,37.46,60071.0,37.4117,37.4117,37.2623,37.2922,60071.0
2023-02-09 13:10:00,37.45,37.53,37.45,37.5,38808.0,37.2822,37.3619,37.2822,37.332,38808.0
2023-02-09 13:20:00,37.5,37.57,37.49,37.55,46351.0,37.332,37.4017,37.3221,37.3818,46351.0
2023-02-09 13:30:00,37.54,37.71,37.54,37.7,64227.0,37.3718,37.5411,37.3718,37.5311,64227.0
2023-02-09 13:40:00,37.7,37.8,37.7,37.8,39372.0,37.5311,37.6307,37.5311,37.6307,39372.0
2023-02-09 13:50:00,37.8,37.82,37.74,37.76,36333.0,37.6307,37.6506,37.5709,37.5908,36333.0
2023-02-09 14:00:00,37.76,37.77,37.72,37.75,21739.0,37.5908,37.6008,37.551,37.5809,21739.0
2023-02-09 14:10:00,37.75,37.76,37.69,37.73,27964.0,37.5809,37.5908,37.5212,37.561,27964.0
2023-02-09 14:20:00,37.73,37.75,37.64,37.65,30419.0,37.561,37.5809,37.4714,37.4813,30419.0
2023-02-09 14:30:00,37.64,37.65,37.49,37.5,68781.0,37.4714,37.4813,37.3221,37.332,68781.0
2023-02-09 14:40:00,37.5,37.61,37.48,37.52,82439.0,37.332,37.4415,37.3121,37.3519,82439.0
2023-02-09 14:50:00,37.52,37.57,37.49,37.54,127056.0,37.3519,37.4017,37.3221,37.3718,127056.0
2023-02-09 15:00:00,37.54,37.56,37.47,37.55,80318.0,37.3718,37.3917,37.3021,37.3818,80318.0
2023-02-09 15:10:00,37.55,37.66,37.49,37.66,85111.0,37.3818,37.4913,37.3221,37.4913,85111.0
2023-02-09 15:20:00,37.66,37.72,37.59,37.71,89846.0,37.4913,37.551,37.4216,37.5411,89846.0
2023-02-09 15:30:00,37.71,37.73,37.55,37.59,110996.0,37.5411,37.561,37.3818,37.4216,110996.0
2023-02-09 15:40:00,37.59,37.72,37.56,37.68,206683.0,37.4216,37.551,37.3917,37.5112,206683.0
2023-02-09 15:50:00,37.69,37.86,37.65,37.69,366100.0,37.5212,37.6904,37.4813,37.5212,366100.0
2023-02-10 09:30:00,36.32,36.92,36.32,36.77,135669.0,36.1573,36.7546,36.1573,36.6053,135669.0
2023-02-10 09:40:00,36.78,36.81,36.65,36.76,78636.0,36.6152,36.6451,36.4858,36.5953,78636.0
2023-02-10 09:50:00,36.75,36.79,36.66,36.68,60301.0,36.5854,36.6252,36.4958,36.5157,60301.0
2023-02-10 10:00:00,36.69,36.74,36.58,36.7,56904.0,36.5256,36.5754,36.4161,36.5356,56904.0
2023-02-10 10:10:00,36.7,36.79,36.64,36.66,173418.0,36.5356,36.6252,36.4759,36.4958,173418.0
2023-02-10 10:20:00,36.66,36.79,36.66,36.67,215351.0,36.4958,36.6252,36.4958,36.5057,215351.0
2023-02-10 10:30:00,36.68,36.87,36.66,36.77,48644.0,36.5157,36.7048,36.4958,36.6053,48644.0
2023-02-10 10:40:00,36.76,36.79,36.64,36.69,160375.0,36.5953,36.6252,36.4759,36.5256,160375.0
2023-02-10 10:50:00,36.7,36.77,36.65,36.69,158707.0,36.5356,36.6053,36.4858,36.5256,158707.0
2023-02-10 11:00:00,36.7,36.73,36.66,36.66,53690.0,36.5356,36.5655,36.4958,36.4958,53690.0
2023-02-10 11:10:00,36.66,36.81,36.6,36.75,272947.0,36.4958,36.6451,36.436,36.5854,272947.0
2023-02-10 11:20:00,36.74,36.78,36.72,36.78,36195.0,36.5754,36.6152,36.5555,36.6152,36195.0
2023-02-10 11:30:00,36.78,36.91,36.78,36.82,27997.0,36.6152,36.7447,36.6152,36.6551,27997.0
2023-02-10 11:40:00,36.81,36.81,36.71,36.71,24106.0,36.6451,36.6451,36.5456,36.5456,24106.0
2023-02-10 11:50:00,36.7,36.79,36.68,36.75,18941.0,36.5356,36.6252,36.5157,36.5854,18941.0
2023-02-10 12:00:00,36.75,36.75,36.53,36.54,42031.0,36.5854,36.5854,36.3664,36.3763,42031.0
2023-02-10 12:10:00,36.54,36.58,36.48,36.52,116086.0,36.3763,36.4161,36.3166,36.3564,116086.0
2023-02-10 12:20:00,36.52,36.71,36.51,36.69,23355.0,36.3564,36.5456,36.3464,36.5256,23355.0
2023-02-10 12:30:00,36.72,36.76,36.66,36.68,23436.0,36.5555,36.5953,36.4958,36.5157,23436.0
2023-02-10 12:40:00,36.69,36.74,36.65,36.71,28465.0,36.5256,36.5754,36.4858,36.5456,28465.0
2023-02-10 12:50:00,36.71,36.8,36.71,36.8,23004.0,36.5456,36.6352,36.5456,36.6352,23004.0
2023-02-10 13:00:00,36.8,36.95,36.77,36.94,63869.0,36.6352,36.7845,36.6053,36.7745,63869.0
2023-02-10 13:10:00,36.94,36.99,36.93,36.96,69078.0,36.7745,36.8243,36.7646,36.7944,69078.0
2023-02-10 13:20:00,36.97,36.99,36.75,36.82,26361.0,36.8044,36.8243,36.5854,36.6551,26361.0
2023-02-10 13:30:00,36.82,36.84,36.74,36.8,19825.0,36.6551,36.675,36.5754,36.6352,19825.0
2023-02-10 13:40:00,36.79,36.83,36.75,36.75,24781.0,36.6252,36.665,36.5854,36.5854,24781.0
2023-02-10 13:50:00,36.75,36.76,36.64,36.65,21829.0,36.5854,36.5953,36.4759,36.4858,21829.0
2023-02-10 14:00:00,36.65,36.66,36.55,36.63,44709.0,36.4858,36.4958,36.3863,36.4659,44709.0
2023-02-10 14:10:00,36.62,36.69,36.57,36.66,48489.0,36.456,36.5256,36.4062,36.4958,48489.0
2023-02-10 14:20:00,36.66,36.69,36.63,36.65,18654.0,36.4958,36.5256,36.4659,36.4858,18654.0
2023-02-10 14:30:00,36.64,36.7,36.63,36.69,33897.0,36.4759,36.5356,36.4659,36.5256,33897.0
2023-02-10 14:40:00,36.68,36.68,36.55,36.55,24780.0,36.5157,36.5157,36.3863,36.3863,24780.0
2023-02-10 14:50:00,36.56,36.6,36.55,36.58,36479.0,36.3962,36.436,36.3863,36.4161,36479.0
2023-02-10 15:00:00,36.58,36.62,36.57,36.58,30186.0,36.4161,36.456,36.4062,36.4161,30186.0
2023-02-10 15:10:00,36.59,36.61,36.54,36.57,31908.0,36.4261,36.446,36.3763,36.4062,31908.0
2023-02-10 15:20:00,36.57,36.57,36.49,36.49,46758.0,36.4062,36.4062,36.3265,36.3265,46758.0
2023-02-10 15:30:00,36.51,36.6,36.5,36.59,45364.0,36.3464,36.436,36.3365,36.4261,45364.0
2023-02-10 15:40:00,36.59,36.61,36.53,36.6,64926.0,36.4261,36.446,36.3664,36.436,64926.0
2023-02-10 15:50:00,36.6,36.62,36.54,36.55,195646.0,36.436,36.456,36.3763,36.3863,195646.0
2023-02-13 09:30:00,37.29,37.53,37.05,37.16,148381.0,37.123,37.3619,36.884,36.9935,148381.0
2023-02-13 09:40:00,37.18,37.24,37.02,37.17,50481.0,37.0134,37.0732,36.8542,37.0035,50481.0
2023-02-13 09:50:00,37.18,37.62,37.17,37.56,85976.0,37.0134,37.4515,37.0035,37.3917,85976.0
2023-02-13 10:00:00,37.57,37.69,37.49,37.63,93872.0,37.4017,37.5212,37.3221,37.4614,93872.0
2023-02-13 10:10:00,37.63,37.64,37.42,37.52,69148.0,37.4614,37.4714,37.2524,37.3519,69148.0
2023-02-13 10:20:00,37.51,37.98,37.5,37.96,134312.0,37.342,37.8099,37.332,37.79,134312.0
2023-02-13 10:30:00,37.96,38.0,37.84,37.88,126849.0,37.79,37.8298,37.6705,37.7103,126849.0
2023-02-13 10:40:00,37.89,37.89,37.7,37.84,94883.0,37.7203,37.7203,37.5311,37.6705,94883.0
2023-02-13 10:50:00,37.84,37.94,37.81,37.84,93407.0,37.6705,37.77,37.6406,37.6705,93407.0
2023-02-13 11:00:00,37.85,38.06,37.85,38.05,164472.0,37.6804,37.8895,37.6804,37.8796,164472.0
2023-02-13 11:10:00,38.05,38.14,38.0,38.01,114816.0,37.8796,37.9691,37.8298,37.8397,114816.0
2023-02-13 11:20:00,38.0,38.03,37.93,37.97,89213.0,37.8298,37.8596,37.7601,37.7999,89213.0
2023-02-13 11:30:00,37.97,38.0,37.88,37.93,184739.0,37.7999,37.8298,37.7103,37.7601,184739.0
2023-02-13 11:40:00,37.93,38.07,37.88,37.93,69252.0,37.7601,37.8995,37.7103,37.7601,69252.0
2023-02-13 11:50:00,37.92,37.93,37.81,37.86,68352.0,37.7501,37.7601,37.6406,37.6904,68352.0
2023-02-13 12:00:00,37.87,38.1,37.84,38.08,50625.0,37.7004,37.9293,37.6705,37.9094,50625.0
2023-02-13 12:10:00,38.09,38.18,38.05,38.11,54330.0,37.9194,38.009,37.8796,37.9393,54330.0
2023-02-13 12:20:00,38.11,38.19,38.02,38.04,42213.0,37.9393,38.0189,37.8497,37.8696,42213.0
2023-02-13 12:30:00,38.04,38.08,37.99,38.05,31575.0,37.8696,37.9094,37.8198,37.8796,31575.0
2023-02-13 12:40:00,38.06,38.07,38.0,38.03,25113.0,37.8895,37.8995,37.8298,37.8596,25113.0
2023-02-13 12:50:00,38.05,38.06,37.94,37.95,35711.0,37.8796,37.8895,37.77,37.78,35711.0
2023-02-13 13:00:00,37.94,37.94,37.89,37.93,25071.0,37.77,37.77,37.7203,37.7601,25071.0
2023-02-13 13:10:00,37.94,37.95,37.9,37.91,29481.0,37.77,37.78,37.7302,37.7402,29481.0
2023-02-13 13:20:00,37.91,37.95,37.88,37.92,35688.0,37.7402,37.78,37.7103,37.7501,35688.0
2023-02-13 13:30:00,37.91,37.96,37.88,37.94,56250.0,37.7402,37.79,37.7103,37.77,56250.0
2023-02-13 13:40:00,37.93,37.96,37.91,37.93,33722.0,37.7601,37.79,37.7402,37.7601,33722.0
2023-02-13 13:50:00,37.93,37.97,37.9,37.9,33632.0,37.7601,37.7999,37.7302,37.7302,33632.0
2023-02-13 14:00:00,37.91,37.95,37.91,37.94,24040.0,37.7402,37.78,37.7402,37.77,24040.0
2023-02-13 14:10:00,37.94,37.95,37.85,37.88,35260.0,37.77,37.78,37.6804,37.7103,35260.0
2023-02-13 14:20:00,37.88,37.89,37.86,37.86,28349.0,37.7103,37.7203,37.6904,37.6904,28349.0
2023-02-13 14:30:00,37.86,37.92,37.84,37.91,32706.0,37.6904,37.7501,37.6705,37.7402,32706.0
2023-02-13 14:40:00,37.91,37.96,37.85,37.87,66447.0,37.7402,37.79,37.6804,37.7004,66447.0
2023-02-13 14:50:00,37.87,37.95,37.87,37.93,32905.0,37.7004,37.78,37.7004,37.7601,32905.0
2023-02-13 15:00:00,37.93,37.96,37.91,37.95,33405.0,37.7601,37.79,37.7402,37.78,33405.0
2023-02-13 15:10:00,37.95,37.96,37.91,37.95,52375.0,37.78,37.79,37.7402,37.78,52375.0
2023-02-13 15:20:00,37.95,37.96,37.89,37.93,40169.0,37.78,37.79,37.7203,37.7601,40169.0
2023-02-13 15:30:00,37.93,37.99,37.91,37.95,69221.0,37.7601,37.8198,37.7402,37.78,69221.0
2023-02-13 15:40:00,37.95,37.98,37.9,37.95,123899.0,37.78,37.8099,37.7302,37.78,123899.0
2023-02-13 15:50:00,37.95,37.95,37.85,37.85,247316.0,37.78,37.78,37.6804,37.6804,247316.0
2023-02-14 09:30:00,37.34,37.5,37.19,37.48,141650.0,37.1727,37.332,37.0234,37.3121,141650.0
2023-02-14 09:40:00,37.48,37.77,37.46,37.75,90438.0,37.3121,37.6008,37.2922,37.5809,90438.0
2023-02-14 09:50:00,37.75,37.99,37.71,37.9,239446.0,37.5809,37.8198,37.5411,37.7302,239446.0
2023-02-14 10:00:00,37.9,37.92,37.53,37.55,103649.0,37.7302,37.7501,37.3619,37.3818,103649.0
2023-02-14 10:10:00,37.55,37.63,37.49,37.52,49907.0,37.3818,37.4614,37.3221,37.3519,49907.0
2023-02-14 10:20:00,37.51,37.57,37.45,37.51,44913.0,37.342,37.4017,37.2822,37.342,44913.0
2023-02-14 10:30:00,37.51,37.51,37.32,37.35,45607.0,37.342,37.342,37.1528,37.1827,45607.0
2023-02-14 10:40:00,37.33,37.46,37.32,37.44,43508.0,37.1628,37.2922,37.1528,37.2723,43508.0
2023-02-14 10:50:00,37.44,37.57,37.35,37.38,327552.0,37.2723,37.4017,37.1827,37.2126,327552.0
2023-02-14 11:00:00,37.39,37.57,37.37,37.48,400786.0,37.2225,37.4017,37.2026,37.3121,400786.0
2023-02-14 11:10:00,37.48,37.49,37.43,37.48,96292.0,37.3121,37.3221,37.2623,37.3121,96292.0
2023-02-14 11:20:00,37.48,37.49,37.31,37.45,268236.0,37.3121,37.3221,37.1429,37.2822,268236.0
2023-02-14 11:30:00,37.44,37.52,37.43,37.48,518233.0,37.2723,37.3519,37.2623,37.3121,518233.0
2023-02-14 11:40:00,37.48,37.54,37.43,37.52,101315.0,37.3121,37.3718,37.2623,37.3519,101315.0
2023-02-14 11:50:00,37.52,37.59,37.46,37.59,37005.0,37.3519,37.4216,37.2922,37.4216,37005.0
2023-02-14 12:00:00,37.6,37.69,37.59,37.68,51103.0,37.4316,37.5212,37.4216,37.5112,51103.0
2023-02-14 12:10:00,37.69,37.71,37.64,37.66,37308.0,37.5212,37.5411,37.4714,37.4913,37308.0
2023-02-14 12:20:00,37.66,37.67,37.55,37.55,23340.0,37.4913,37.5013,37.3818,37.3818,23340.0
2023-02-14 12:30:00,37.56,37.57,37.52,37.55,18118.0,37.3917,37.4017,37.3519,37.3818,18118.0
2023-02-14 12:40:00,37.55,37.56,37.46,37.47,20763.0,37.3818,37.3917,37.2922,37.3021,20763.0
2023-02-14 12:50:00,37.47,37.51,37.45,37.49,39974.0,37.3021,37.342,37.2822,37.3221,39974.0
2023-02-14 13:00:00,37.48,37.55,37.48,37.53,27758.0,37.3121,37.3818,37.3121,37.3619,27758.0
2023-02-14 13:10:00,37.53,37.53,37.47,37.47,18134.0,37.3619,37.3619,37.3021,37.3021,18134.0
2023-02-14 13:20:00,37.48,37.53,37.46,37.52,17705.0,37.3121,37.3619,37.2922,37.3519,17705.0
2023-02-14 13:30:00,37.52,37.54,37.45,37.5,31597.0,37.3519,37.3718,37.2822,37.332,31597.0
2023-02-14 13:40:00,37.5,37.5,37.44,37.48,41464.0,37.332,37.332,37.2723,37.3121,41464.0
2023-02-14 13:50:00,37.49,37.5,37.46,37.48,22782.0,37.3221,37.332,37.2922,37.3121,22782.0
2023-02-14 14:00:00,37.48,37.5,37.45,37.48,28221.0,37.3121,37.332,37.2822,37.3121,28221.0
2023-02-14 14:10:00,37.49,37.5,37.47,37.49,20413.0,37.3221,37.332,37.3021,37.3221,20413.0
2023-02-14 14:20:00,37.49,37.49,37.44,37.48,29650.0,37.3221,37.3221,37.2723,37.3121,29650.0
2023-02-14 14:30:00,37.49,37.53,37.47,37.52,29933.0,37.3221,37.3619,37.3021,37.3519,29933.0
2023-02-14 14:40:00,37.52,37.61,37.52,37.59,54492.0,37.3519,37.4415,37.3519,37.4216,54492.0
2023-02-14 14:50:00,37.59,37.64,37.59,37.59,60010.0,37.4216,37.4714,37.4216,37.4216,60010.0
2023-02-14 15:00:00,37.6,37.64,37.59,37.6,40017.0,37.4316,37.4714,37.4216,37.4316,40017.0
2023-02-14 15:10:00,37.6,37.66,37.59,37.64,48501.0,37.4316,37.4913,37.4216,37.4714,48501.0
2023-02-14 15:20:00,37.64,37.67,37.62,37.66,30637.0,37.4714,37.5013,37.4515,37.4913,30637.0
2023-02-14 15:30:00,37.66,37.7,37.62,37.65,98722.0,37.4913,37.5311,37.4515,37.4813,98722.0
2023-02-14 15:40:00,37.66,37.7,37.63,37.68,113358.0,37.4913,37.5311,37.4614,37.5112,113358.0
2023-02-14 15:50:00,37.67,37.81,37.67,37.8,374119.0,37.5013,37.6406,37.5013,37.6307,374119.0
2023-02-15 09:30:00,37.31,37.51,37.08,37.27,80730.0,37.1429,37.342,36.9139,37.103,80730.0
2023-02-15 09:40:00,37.26,37.36,37.13,37.13,66479.0,37.0931,37.1926,36.9637,36.9637,66479.0
2023-02-15 09:50:00,37.14,37.17,36.96,37.11,86056.0,36.9736,37.0035,36.7944,36.9438,86056.0
2023-02-15 10:00:00,37.14,37.28,37.12,37.13,75570.0,36.9736,37.113,36.9537,36.9637,75570.0
2023-02-15 10:10:00,37.14,37.15,37.01,37.07,40655.0,36.9736,36.9836,36.8442,36.9039,40655.0
2023-02-15 10:20:00,37.06,37.07,36.91,36.95,41419.0,36.894,36.9039,36.7447,36.7845,41419.0
2023-02-15 10:30:00,36.95,36.99,36.76,36.78,41426.0,36.7845,36.8243,36.5953,36.6152,41426.0
2023-02-15 10:40:00,36.79,36.91,36.76,36.89,84865.0,36.6252,36.7447,36.5953,36.7247,84865.0
2023-02-15 10:50:00,36.9,36.94,36.85,36.87,30525.0,36.7347,36.7745,36.6849,36.7048,30525.0
2023-02-15 11:00:00,36.87,37.02,36.85,36.95,38534.0,36.7048,36.8542,36.6849,36.7845,38534.0
2023-02-15 11:10:00,36.95,37.01,36.94,36.99,27673.0,36.7845,36.8442,36.7745,36.8243,27673.0
2023-02-15 11:20:00,36.98,37.02,36.95,36.98,28448.0,36.8143,36.8542,36.7845,36.8143,28448.0
2023-02-15 11:30:00,36.98,36.98,36.91,36.94,39322.0,36.8143,36.8143,36.7447,36.7745,39322.0
2023-02-15 11:40:00,36.93,36.97,36.92,36.95,32842.0,36.7646,36.8044,36.7546,36.7845,32842.0
2023-02-15 11:50:00,36.95,36.97,36.86,36.89,24084.0,36.7845,36.8044,36.6949,36.7247,24084.0
2023-02-15 12:00:00,36.89,36.9,36.81,36.87,29445.0,36.7247,36.7347,36.6451,36.7048,29445.0
2023-02-15 12:10:00,36.87,36.88,36.8,36.88,18636.0,36.7048,36.7148,36.6352,36.7148,18636.0
2023-02-15 12:20:00,36.88,36.98,36.84,36.95,24126.0,36.7148,36.8143,36.675,36.7845,24126.0
2023-02-15 12:30:00,36.95,36.99,36.92,36.97,24783.0,36.7845,36.8243,36.7546,36.8044,24783.0
2023-02-15 12:40:00,36.97,37.08,36.96,37.0,21835.0,36.8044,36.9139,36.7944,36.8343,21835.0
2023-02-15 12:50:00,37.0,37.07,36.99,37.07,23118.0,36.8343,36.9039,36.8243,36.9039,23118.0
2023-02-15 13:00:00,37.07,37.12,37.05,37.12,24102.0,36.9039,36.9537,36.884,36.9537,24102.0
2023-02-15 13:10:00,37.12,37.18,37.1,37.12,34658.0,36.9537,37.0134,36.9338,36.9537,34658.0
2023-02-15 13:20:00,37.12,37.15,37.09,37.15,27333.0,36.9537,36.9836,36.9239,36.9836,27333.0
2023-02-15 13:30:00,37.15,37.24,37.15,37.16,38013.0,36.9836,37.0732,36.9836,36.9935,38013.0
2023-02-15 13:40:00,37.16,37.23,37.15,37.17,23507.0,36.9935,37.0632,36.9836,37.0035,23507.0
2023-02-15 13:50:00,37.17,37.19,37.15,37.15,14128.0,37.0035,37.0234,36.9836,36.9836,14128.0
2023-02-15 14:00:00,37.16,37.22,37.15,37.2,23057.0,36.9935,37.0533,36.9836,37.0334,23057.0
2023-02-15 14:10:00,37.2,37.28,37.19,37.23,33222.0,37.0334,37.113,37.0234,37.0632,33222.0
2023-02-15 14:20:00,37.23,37.28,37.21,37.23,23465.0,37.0632,37.113,37.0433,37.0632,23465.0
2023-02-15 14:30:00,37.24,37.27,37.21,37.27,21936.0,37.0732,37.103,37.0433,37.103,21936.0
2023-02-15 14:40:00,37.27,37.35,37.26,37.34,29365.0,37.103,37.1827,37.0931,37.1727,29365.0
2023-02-15 14:50:00,37.35,37.38,37.29,37.35,95893.0,37.1827,37.2126,37.123,37.1827,95893.0
2023-02-15 15:00:00,37.36,37.51,37.35,37.5,44662.0,37.1926,37.342,37.1827,37.332,44662.0
2023-02-15 15:10:00,37.51,37.57,37.5,37.54,55117.0,37.342,37.4017,37.332,37.3718,55117.0
2023-02-15 15:20:00,37.55,37.64,37.55,37.64,73952.0,37.3818,37.4714,37.3818,37.4714,73952.0
2023-02-15 15:30:00,37.64,37.7,37.58,37.59,80896.0,37.4714,37.5311,37.4117,37.4216,80896.0
2023-02-15 15:40:00,37.59,37.62,37.54,37.57,124172.0,37.4216,37.4515,37.3718,37.4017,124172.0
2023-02-15 15:50:00,37.58,37.85,37.58,37.84,654775.0,37.4117,37.6804,37.4117,37.6705,654775.0
2023-02-16 09:30:00,37.9,37.99,37.4,37.5,194112.0,37.7302,37.8198,37.2325,37.332,194112.0
2023-02-16 09:40:00,37.49,37.58,37.4,37.44,53251.0,37.3221,37.4117,37.2325,37.2723,53251.0
2023-02-16 09:50:00,37.45,37.49,37.39,37.49,95682.0,37.2822,37.3221,37.2225,37.3221,95682.0
2023-02-16 10:00:00,37.48,37.66,37.45,37.66,80520.0,37.3121,37.4913,37.2822,37.4913,80520.0
2023-02-16 10:10:00,37.66,37.84,37.62,37.75,54303.0,37.4913,37.6705,37.4515,37.5809,54303.0
2023-02-16 10:20:00,37.75,38.08,37.74,38.08,115953.0,37.5809,37.9094,37.5709,37.9094,115953.0
2023-02-16 10:30:00,38.09,38.21,37.92,38.1,63938.0,37.9194,38.0388,37.7501,37.9293,63938.0
2023-02-16 10:40:00,38.11,38.11,37.92,37.95,44120.0,37.9393,37.9393,37.7501,37.78,44120.0
2023-02-16 10:50:00,37.95,37.95,37.78,37.82,62847.0,37.78,37.78,37.6108,37.6506,62847.0
2023-02-16 11:00:00,37.83,37.88,37.75,37.76,41636.0,37.6605,37.7103,37.5809,37.5908,41636.0
2023-02-16 11:10:00,37.76,37.8,37.7,37.8,66402.0,37.5908,37.6307,37.5311,37.6307,66402.0
2023-02-16 11:20:00,37.8,37.81,37.66,37.68,83506.0,37.6307,37.6406,37.4913,37.5112,83506.0
2023-02-16 11:30:00,37.69,37.78,37.66,37.73,90406.0,37.5212,37.6108,37.4913,37.561,90406.0
2023-02-16 11:40:00,37.73,37.8,37.73,37.8,35023.0,37.561,37.6307,37.561,37.6307,35023.0
2023-02-16 11:50:00,37.8,37.88,37.78,37.88,58467.0,37.6307,37.7103,37.6108,37.7103,58467.0
2023-02-16 12:00:00,37.87,37.9,37.84,37.87,18839.0,37.7004,37.7302,37.6705,37.7004,18839.0
2023-02-16 12:10:00,37.86,37.92,37.83,37.84,24172.0,37.6904,37.7501,37.6605,37.6705,24172.0
2023-02-16 12:20:00,37.84,37.84,37.77,37.78,21549.0,37.6705,37.6705,37.6008,37.6108,21549.0
2023-02-16 12:30:00,37.78,37.83,37.77,37.78,41771.0,37.6108,37.6605,37.6008,37.6108,41771.0
2023-02-16 12:40:00,37.79,37.85,37.78,37.84,35601.0,37.6207,37.6804,37.6108,37.6705,35601.0
2023-02-16 12:50:00,37.83,37.85,37.79,37.8,23058.0,37.6605,37.6804,37.6207,37.6307,23058.0
2023-02-16 13:00:00,37.82,37.87,37.79,37.85,9970.0,37.6506,37.7004,37.6207,37.6804,9970.0
2023-02-16 13:10:00,37.85,37.88,37.83,37.85,8692.0,37.6804,37.7103,37.6605,37.6804,8692.0
2023-02-16 13:20:00,37.84,37.93,37.84,37.93,16020.0,37.6705,37.7601,37.6705,37.7601,16020.0
2023-02-16 13:30:00,37.93,37.94,37.91,37.93,9640.0,37.7601,37.77,37.7402,37.7601,9640.0
2023-02-16 13:40:00,37.94,37.99,37.94,37.97,15683.0,37.77,37.8198,37.77,37.7999,15683.0
2023-02-16 13:50:00,37.98,38.0,37.95,37.96,6702.0,37.8099,37.8298,37.78,37.79,6702.0
2023-02-16 14:00:00,37.95,37.98,37.95,37.97,7070.0,37.78,37.8099,37.78,37.7999,7070.0
2023-02-16 14:10:00,37.96,38.0,37.93,38.0,12742.0,37.79,37.8298,37.7601,37.8298,12742.0
2023-02-16 14:20:00,38.0,38.01,37.95,38.01,12148.0,37.8298,37.8397,37.78,37.8397,12148.0
2023-02-16 14:30:00,38.01,38.05,38.0,38.02,22744.0,37.8397,37.8796,37.8298,37.8497,22744.0
2023-02-16 14:40:00,38.02,38.03,37.95,37.97,29002.0,37.8497,37.8596,37.78,37.7999,29002.0
2023-02-16 14:50:00,37.97,38.02,37.95,38.01,33310.0,37.7999,37.8497,37.78,37.8397,33310.0
2023-02-16 15:00:00,38.01,38.07,37.98,38.05,18910.0,37.8397,37.8995,37.8099,37.8796,18910.0
2023-02-16 15:10:00,38.05,38.11,38.04,38.07,31313.0,37.8796,37.9393,37.8696,37.8995,31313.0
2023-02-16 15:20:00,38.06,38.08,38.01,38.03,28592.0,37.8895,37.9094,37.8397,37.8596,28592.0
2023-02-16 15:30:00,38.04,38.05,37.91,37.94,57744.0,37.8696,37.8796,37.7402,37.77,57744.0
2023-02-16 15:40:00,37.94,38.0,37.92,37.96,42526.0,37.77,37.8298,37.7501,37.79,42526.0
2023-02-16 15:50:00,37.95,38.09,37.94,38.06,258828.0,37.78,37.9194,37.77,37.8895,258828.0
2023-02-17 09:30:00,36.85,37.08,36.51,36.53,190410.0,36.6849,36.9139,36.3464,36.3664,190410.0
2023-02-17 09:40:00,36.56,37.0,36.47,36.87,96924.0,36.3962,36.8343,36.3066,36.7048,96924.0
2023-02-17 09:50:00,36.88,36.88,36.69,36.86,56261.0,36.7148,36.7148,36.5256,36.6949,56261.0
2023-02-17 10:00:00,36.86,36.86,36.61,36.63,26360.0,36.6949,36.6949,36.446,36.4659,26360.0
2023-02-17 10:10:00,36.63,36.73,36.58,36.67,31274.0,36.4659,36.5655,36.4161,36.5057,31274.0
2023-02-17 10:20:00,36.67,36.72,36.64,36.68,27955.0,36.5057,36.5555,36.4759,36.5157,27955.0
2023-02-17 10:30:00,36.68,36.75,36.65,36.71,59847.0,36.5157,36.5854,36.4858,36.5456,59847.0
2023-02-17 10:40:00,36.72,36.73,36.58,36.64,67970.0,36.5555,36.5655,36.4161,36.4759,67970.0
2023-02-17 10:50:00,36.64,36.67,36.55,36.56,48749.0,36.4759,36.5057,36.3863,36.3962,48749.0
2023-02-17 11:00:00,36.57,36.58,36.49,36.57,51147.0,36.4062,36.4161,36.3265,36.4062,51147.0
2023-02-17 11:10:00,36.57,36.62,36.55,36.55,23387.0,36.4062,36.456,36.3863,36.3863,23387.0
2023-02-17 11:20:00,36.55,36.58,36.48,36.55,113339.0,36.3863,36.4161,36.3166,36.3863,113339.0
2023-02-17 11:30:00,36.55,36.66,36.53,36.65,47353.0,36.3863,36.4958,36.3664,36.4858,47353.0
2023-02-17 11:40:00,36.66,36.67,36.56,36.56,48820.0,36.4958,36.5057,36.3962,36.3962,48820.0
2023-02-17 11:50:00,36.56,36.57,36.49,36.55,24935.0,36.3962,36.4062,36.3265,36.3863,24935.0
2023-02-17 12:00:00,36.55,36.57,36.51,36.52,24630.0,36.3863,36.4062,36.3464,36.3564,24630.0
2023-02-17 12:10:00,36.5,36.52,36.45,36.48,39202.0,36.3365,36.3564,36.2867,36.3166,39202.0
2023-02-17 12:20:00,36.48,36.54,36.45,36.52,29405.0,36.3166,36.3763,36.2867,36.3564,29405.0
2023-02-17 12:30:00,36.52,36.54,36.49,36.52,22057.0,36.3564,36.3763,36.3265,36.3564,22057.0
2023-02-17 12:40:00,36.52,36.54,36.49,36.5,18663.0,36.3564,36.3763,36.3265,36.3365,18663.0
2023-02-17 12:50:00,36.5,36.51,36.49,36.5,18676.0,36.3365,36.3464,36.3265,36.3365,18676.0
2023-02-17 13:00:00,36.51,36.54,36.47,36.53,24444.0,36.3464,36.3763,36.3066,36.3664,24444.0
2023-02-17 13:10:00,36.54,36.55,36.49,36.51,17444.0,36.3763,36.3863,36.3265,36.3464,17444.0
2023-02-17 13:20:00,36.5,36.52,36.48,36.5,18222.0,36.3365,36.3564,36.3166,36.3365,18222.0
2023-02-17 13:30:00,36.5,36.54,36.48,36.52,27171.0,36.3365,36.3763,36.3166,36.3564,27171.0
2023-02-17 13:40:00,36.52,36.55,36.5,36.51,17884.0,36.3564,36.3863,36.3365,36.3464,17884.0
2023-02-17 13:50:00,36.51,36.53,36.46,36.47,17655.0,36.3464,36.3664,36.2967,36.3066,17655.0
2023-02-17 14:00:00,36.48,36.5,36.35,36.5,106768.0,36.3166,36.3365,36.1872,36.3365,106768.0
2023-02-17 14:10:00,36.5,36.53,36.46,36.47,26099.0,36.3365,36.3664,36.2967,36.3066,26099.0
2023-02-17 14:20:00,36.47,36.5,36.44,36.49,24079.0,36.3066,36.3365,36.2768,36.3265,24079.0
2023-02-17 14:30:00,36.48,36.54,36.48,36.52,28240.0,36.3166,36.3763,36.3166,36.3564,28240.0
2023-02-17 14:40:00,36.52,36.58,36.51,36.51,28167.0,36.3564,36.4161,36.3464,36.3464,28167.0
2023-02-17 14:50:00,36.52,36.65,36.52,36.63,49059.0,36.3564,36.4858,36.3564,36.4659,49059.0
2023-02-17 15:00:00,36.64,36.67,36.57,36.63,31802.0,36.4759,36.5057,36.4062,36.4659,31802.0
2023-02-17 15:10:00,36.64,36.68,36.58,36.59,47896.0,36.4759,36.5157,36.4161,36.4261,47896.0
2023-02-17 15:20:00,36.58,36.59,36.48,36.51,57118.0,36.4161,36.4261,36.3166,36.3464,57118.0
2023-02-17 15:30:00,36.51,36.62,36.5,36.57,54127.0,36.3464,36.456,36.3365,36.4062,54127.0
2023-02-17 15:40:00,36.57,36.6,36.54,36.57,73753.0,36.4062,36.436,36.3763,36.4062,73753.0
2023-02-17 15:50:00,36.57,36.59,36.46,36.47,298608.0,36.4062,36.4261,36.2967,36.3066,298608.0
2023-02-21 09:30:00,35.83,37.12,35.77,37.09,471766.0,35.6695,36.9537,35.6098,36.9239,471766.0
2023-02-21 09:40:00,37.09,37.13,36.47,36.58,327655.0,36.9239,36.9637,36.3066,36.4161,327655.0
2023-02-21 09:50:00,36.59,36.66,36.32,36.37,115738.0,36.4261,36.4958,36.1573,36.2071,115738.0
2023-02-21 10:00:00,36.37,36.49,36.21,36.37,141067.0,36.2071,36.3265,36.0478,36.2071,141067.0
2023-02-21 10:10:00,36.38,36.43,36.25,36.43,97516.0,36.217,36.2668,36.0876,36.2668,97516.0
2023-02-21 10:20:00,36.43,36.51,36.38,36.48,116285.0,36.2668,36.3464,36.217,36.3166,116285.0
2023-02-21 10:30:00,36.48,36.56,36.4,36.54,115194.0,36.3166,36.3962,36.2369,36.3763,115194.0
2023-02-21 10:40:00,36.54,36.55,36.48,36.52,174512.0,36.3763,36.3863,36.3166,36.3564,174512.0
2023-02-21 10:50:00,36.52,36.61,36.49,36.54,109376.0,36.3564,36.446,36.3265,36.3763,109376.0
2023-02-21 11:00:00,36.54,36.58,36.42,36.44,84677.0,36.3763,36.4161,36.2569,36.2768,84677.0
2023-02-21 11:10:00,36.44,36.51,36.4,36.48,58461.0,36.2768,36.3464,36.2369,36.3166,58461.0
2023-02-21 11:20:00,36.48,36.52,36.44,36.48,79837.0,36.3166,36.3564,36.2768,36.3166,79837.0
2023-02-21 11:30:00,36.48,36.5,36.29,36.33,85269.0,36.3166,36.3365,36.1274,36.1673,85269.0
2023-02-21 11:40:00,36.33,36.34,36.22,36.25,56908.0,36.1673,36.1772,36.0577,36.0876,56908.0
2023-02-21 11:50:00,36.25,36.29,36.18,36.21,80614.0,36.0876,36.1274,36.0179,36.0478,80614.0
2023-02-21 12:00:00,36.22,36.29,36.18,36.2,59113.0,36.0577,36.1274,36.0179,36.0378,59113.0
2023-02-21 12:10:00,36.2,36.24,36.13,36.19,66118.0,36.0378,36.0777,35.9682,36.0279,66118.0
2023-02-21 12:20:00,36.19,36.27,36.16,36.18,34064.0,36.0279,36.1075,35.998,36.0179,34064.0
2023-02-21 12:30:00,36.17,36.24,36.16,36.17,43810.0,36.008,36.0777,35.998,36.008,43810.0
2023-02-21 12:40:00,36.18,36.2,36.12,36.16,33585.0,36.0179,36.0378,35.9582,35.998,33585.0
2023-02-21 12:50:00,36.16,36.26,36.15,36.25,32447.0,35.998,36.0976,35.9881,36.0876,32447.0
2023-02-21 13:00:00,36.24,36.26,36.21,36.23,41766.0,36.0777,36.0976,36.0478,36.0677,41766.0
2023-02-21 13:10:00,36.23,36.23,36.16,36.23,30676.0,36.0677,36.0677,35.998,36.0677,30676.0
2023-02-21 13:20:00,36.23,36.3,36.22,36.26,32962.0,36.0677,36.1374,36.0577,36.0976,32962.0
2023-02-21 13:30:00,36.25,36.25,36.18,36.23,42755.0,36.0876,36.0876,36.0179,36.0677,42755.0
2023-02-21 13:40:00,36.23,36.26,36.22,36.25,28181.0,36.0677,36.0976,36.0577,36.0876,28181.0
2023-02-21 13:50:00,36.25,36.28,36.23,36.25,35062.0,36.0876,36.1175,36.0677,36.0876,35062.0
2023-02-21 14:00:00,36.25,36.26,36.22,36.25,39707.0,36.0876,36.0976,36.0577,36.0876,39707.0
2023-02-21 14:10:00,36.25,36.26,36.22,36.25,35514.0,36.0876,36.0976,36.0577,36.0876,35514.0
2023-02-21 14:20:00,36.25,36.26,36.2,36.23,26880.0,36.0876,36.0976,36.0378,36.0677,26880.0
2023-02-21 14:30:00,36.23,36.25,36.19,36.23,37375.0,36.0677,36.0876,36.0279,36.0677,37375.0
2023-02-21 14:40:00,36.24,36.29,36.23,36.27,48448.0,36.0777,36.1274,36.0677,36.1075,48448.0
2023-02-21 14:50:00,36.27,36.29,36.25,36.29,35180.0,36.1075,36.1274,36.0876,36.1274,35180.0
2023-02-21 15:00:00,36.29,36.36,36.27,36.34,56465.0,36.1274,36.1971,36.1075,36.1772,56465.0
2023-02-21 15:10:00,36.33,36.36,36.28,36.3,52326.0,36.1673,36.1971,36.1175,36.1374,52326.0
2023-02-21 15:20:00,36.3,36.39,36.3,36.38,79646.0,36.1374,36.227,36.1374,36.217,79646.0
2023-02-21 15:30:00,36.38,36.42,36.32,36.41,109621.0,36.217,36.2569,36.1573,36.2469,109621.0
2023-02-21 15:40:00,36.41,36.47,36.4,36.45,149030.0,36.2469,36.3066,36.2369,36.2867,149030.0
2023-02-21 15:50:00,36.45,36.46,36.35,36.38,511081.0,36.2867,36.2967,36.1872,36.217,511081.0
2023-02-22 09:30:00,36.79,36.79,36.21,36.71,177403.0,36.6252,36.6252,36.0478,36.5456,177403.0
2023-02-22 09:40:00,36.73,36.79,36.56,36.6,88204.0,36.5655,36.6252,36.3962,36.436,88204.0
2023-02-22 09:50:00,36.6,36.76,36.54,36.56,41837.0,36.436,36.5953,36.3763,36.3962,41837.0
2023-02-22 10:00:00,36.55,36.57,36.4,36.55,58000.0,36.3863,36.4062,36.2369,36.3863,58000.0
2023-02-22 10:10:00,36.55,36.67,36.49,36.56,77690.0,36.3863,36.5057,36.3265,36.3962,77690.0
2023-02-22 10:20:00,36.58,36.71,36.56,36.64,26575.0,36.4161,36.5456,36.3962,36.4759,26575.0
2023-02-22 10:30:00,36.65,36.67,36.5,36.59,34755.0,36.4858,36.5057,36.3365,36.4261,34755.0
2023-02-22 10:40:00,36.59,36.73,36.52,36.68,89312.0,36.4261,36.5655,36.3564,36.5157,89312.0
2023-02-22 10:50:00,36.68,36.8,36.64,36.8,37525.0,36.5157,36.6352,36.4759,36.6352,37525.0
2023-02-22 11:00:00,36.8,36.99,36.78,36.99,49197.0,36.6352,36.8243,36.6152,36.8243,49197.0
2023-02-22 11:10:00,36.99,36.99,36.85,36.92,61631.0,36.8243,36.8243,36.6849,36.7546,61631.0
2023-02-22 11:20:00,36.93,36.94,36.76,36.77,33698.0,36.7646,36.7745,36.5953,36.6053,33698.0
2023-02-22 11:30:00,36.77,36.82,36.75,36.77,32074.0,36.6053,36.6551,36.5854,36.6053,32074.0
2023-02-22 11:40:00,36.77,36.79,36.71,36.73,45881.0,36.6053,36.6252,36.5456,36.5655,45881.0
2023-02-22 11:50:00,36.73,36.77,36.68,36.77,34277.0,36.5655,36.6053,36.5157,36.6053,34277.0
2023-02-22 12:00:00,36.76,36.81,36.73,36.8,31754.0,36.5953,36.6451,36.5655,36.6352,31754.0
2023-02-22 12:10:00,36.79,36.84,36.72,36.84,24068.0,36.6252,36.675,36.5555,36.675,24068.0
2023-02-22 12:20:00,36.84,36.85,36.78,36.84,15242.0,36.675,36.6849,36.6152,36.675,15242.0
2023-02-22 12:30:00,36.83,36.88,36.82,36.85,21301.0,36.665,36.7148,36.6551,36.6849,21301.0
2023-02-22 12:40:00,36.85,36.89,36.82,36.86,24817.0,36.6849,36.7247,36.6551,36.6949,24817.0
2023-02-22 12:50:00,36.86,36.86,36.77,36.8,20131.0,36.6949,36.6949,36.6053,36.6352,20131.0
2023-02-22 13:00:00,36.81,36.84,36.8,36.82,15305.0,36.6451,36.675,36.6352,36.6551,15305.0
2023-02-22 13:10:00,36.82,36.87,36.79,36.82,22346.0,36.6551,36.7048,36.6252,36.6551,22346.0
2023-02-22 13:20:00,36.83,36.83,36.78,36.82,17295.0,36.665,36.665,36.6152,36.6551,17295.0
2023-02-22 13:30:00,36.82,36.82,36.78,36.8,46912.0,36.6551,36.6551,36.6152,36.6352,46912.0
2023-02-22 13:40:00,36.8,36.82,36.67,36.7,46337.0,36.6352,36.6551,36.5057,36.5356,46337.0
2023-02-22 13:50:00,36.7,36.74,36.69,36.7,20063.0,36.5356,36.5754,36.5256,36.5356,20063.0
2023-02-22 14:00:00,36.69,36.76,36.61,36.69,34222.0,36.5256,36.5953,36.446,36.5256,34222.0
2023-02-22 14:10:00,36.7,36.73,36.57,36.63,33965.0,36.5356,36.5655,36.4062,36.4659,33965.0
2023-02-22 14:20:00,36.63,36.65,36.55,36.61,25706.0,36.4659,36.4858,36.3863,36.446,25706.0
2023-02-22 14:30:00,36.6,36.63,36.58,36.61,25764.0,36.436,36.4659,36.4161,36.446,25764.0
2023-02-22 14:40:00,36.62,36.67,36.61,36.66,23737.0,36.456,36.5057,36.446,36.4958,23737.0
2023-02-22 14:50:00,36.67,36.68,36.6,36.62,34901.0,36.5057,36.5157,36.436,36.456,34901.0
2023-02-22 15:00:00,36.61,36.67,36.59,36.67,34209.0,36.446,36.5057,36.4261,36.5057,34209.0
2023-02-22 15:10:00,36.67,36.74,36.65,36.73,36766.0,36.5057,36.5754,36.4858,36.5655,36766.0
2023-02-22 15:20:00,36.75,36.76,36.69,36.72,55907.0,36.5854,36.5953,36.5256,36.5555,55907.0
2023-02-22 15:30:00,36.72,36.74,36.66,36.67,45424.0,36.5555,36.5754,36.4958,36.5057,45424.0
2023-02-22 15:40:00,36.67,36.75,36.65,36.71,79008.0,36.5057,36.5854,36.4858,36.5456,79008.0
2023-02-22 15:50:00,36.72,36.79,36.71,36.78,257379.0,36.5555,36.6252,36.5456,36.6152,257379.0
2023-02-23 09:30:00,37.39,37.49,36.86,36.96,490625.0,37.2225,37.3221,36.6949,36.7944,490625.0
2023-02-23 09:40:00,36.98,37.01,36.81,36.86,383679.0,36.8143,36.8442,36.6451,36.6949,383679.0
2023-02-23 09:50:00,36.85,36.96,36.71,36.74,281980.0,36.6849,36.7944,36.5456,36.5754,281980.0
2023-02-23 10:00:00,36.73,36.76,36.41,36.58,102954.0,36.5655,36.5953,36.2469,36.4161,102954.0
2023-02-23 10:10:00,36.57,36.64,36.49,36.58,65886.0,36.4062,36.4759,36.3265,36.4161,65886.0
2023-02-23 10:20:00,36.59,36.75,36.58,36.69,57946.0,36.4261,36.5854,36.4161,36.5256,57946.0
2023-02-23 10:30:00,36.7,36.73,36.4,36.46,84442.0,36.5356,36.5655,36.2369,36.2967,84442.0
2023-02-23 10:40:00,36.47,36.48,36.34,36.39,260784.0,36.3066,36.3166,36.1772,36.227,260784.0
2023-02-23 10:50:00,36.39,36.4,36.03,36.06,838501.0,36.227,36.2369,35.8686,35.8985,838501.0
2023-02-23 11:00:00,36.05,36.11,36.0,36.06,146889.0,35.8885,35.9482,35.8387,35.8985,146889.0
2023-02-23 11:10:00,36.06,36.14,36.02,36.1,76243.0,35.8985,35.9781,35.8586,35.9383,76243.0
2023-02-23 11:20:00,36.11,36.17,36.02,36.03,89539.0,35.9482,36.008,35.8586,35.8686,89539.0
2023-02-23 11:30:00,36.02,36.07,35.98,35.98,152986.0,35.8586,35.9084,35.8188,35.8188,152986.0
2023-02-23 11:40:00,35.99,35.99,35.81,35.83,73674.0,35.8288,35.8288,35.6496,35.6695,73674.0
2023-02-23 11:50:00,35.83,35.83,35.66,35.71,69044.0,35.6695,35.6695,35.5003,35.55,69044.0
2023-02-23 12:00:00,35.71,35.82,35.67,35.79,73970.0,35.55,35.6595,35.5102,35.6297,73970.0
2023-02-23 12:10:00,35.79,35.86,35.77,35.82,26589.0,35.6297,35.6994,35.6098,35.6595,26589.0
2023-02-23 12:20:00,35.81,35.86,35.78,35.8,35838.0,35.6496,35.6994,35.6197,35.6396,35838.0
2023-02-23 12:30:00,35.8,35.85,35.8,35.85,30169.0,35.6396,35.6894,35.6396,35.6894,30169.0
2023-02-23 12:40:00,35.84,35.96,35.84,35.92,30463.0,35.6795,35.7989,35.6795,35.7591,30463.0
2023-02-23 12:50:00,35.91,36.07,35.91,36.04,34331.0,35.7491,35.9084,35.7491,35.8786,34331.0
2023-02-23 13:00:00,36.04,36.11,35.98,35.98,31950.0,35.8786,35.9482,35.8188,35.8188,31950.0
2023-02-23 13:10:00,35.98,36.1,35.98,36.1,26424.0,35.8188,35.9383,35.8188,35.9383,26424.0
2023-02-23 13:20:00,36.11,36.14,36.05,36.13,33715.0,35.9482,35.9781,35.8885,35.9682,33715.0
2023-02-23 13:30:00,36.13,36.17,36.08,36.09,43134.0,35.9682,36.008,35.9184,35.9283,43134.0
2023-02-23 13:40:00,36.09,36.21,36.07,36.21,41816.0,35.9283,36.0478,35.9084,36.0478,41816.0
2023-02-23 13:50:00,36.22,36.24,36.15,36.16,28542.0,36.0577,36.0777,35.9881,35.998,28542.0
2023-02-23 14:00:00,36.17,36.19,36.13,36.15,20551.0,36.008,36.0279,35.9682,35.9881,20551.0
2023-02-23 14:10:00,36.14,36.17,36.13,36.14,28719.0,35.9781,36.008,35.9682,35.9781,28719.0
2023-02-23 14:20:00,36.14,36.28,36.14,36.2,69804.0,35.9781,36.1175,35.9781,36.0378,69804.0
2023-02-23 14:30:00,36.21,36.32,36.2,36.26,71932.0,36.0478,36.1573,36.0378,36.0976,71932.0
2023-02-23 14:40:00,36.25,36.31,36.19,36.3,99847.0,36.0876,36.1473,36.0279,36.1374,99847.0
2023-02-23 14:50:00,36.3,36.35,36.25,36.26,42341.0,36.1374,36.1872,36.0876,36.0976,42341.0
2023-02-23 15:00:00,36.26,36.36,36.26,36.3,92979.0,36.0976,36.1971,36.0976,36.1374,92979.0
2023-02-23 15:10:00,36.3,36.34,36.28,36.3,52215.0,36.1374,36.1772,36.1175,36.1374,52215.0
2023-02-23 15:20:00,36.3,36.34,36.24,36.25,67289.0,36.1374,36.1772,36.0777,36.0876,67289.0
2023-02-23 15:30:00,36.25,36.33,36.21,36.3,75641.0,36.0876,36.1673,36.0478,36.1374,75641.0
2023-02-23 15:40:00,36.3,36.4,36.3,36.39,103507.0,36.1374,36.2369,36.1374,36.227,103507.0
2023-02-23 15:50:00,36.39,36.42,36.27,36.29,221044.0,36.227,36.2569,36.1075,36.1274,221044.0
2023-02-24 09:30:00,35.09,35.27,34.96,35.06,210177.0,34.9328,35.112,34.8034,34.9029,210177.0
2023-02-24 09:40:00,35.05,35.17,34.78,35.06,134919.0,34.893,35.0125,34.6242,34.9029,134919.0
2023-02-24 09:50:00,35.06,35.22,34.83,35.08,181338.0,34.9029,35.0622,34.674,34.9229,181338.0
2023-02-24 10:00:00,35.06,35.13,35.02,35.08,84342.0,34.9029,34.9726,34.8631,34.9229,84342.0
2023-02-24 10:10:00,35.09,35.13,34.93,35.0,75833.0,34.9328,34.9726,34.7735,34.8432,75833.0
2023-02-24 10:20:00,35.0,35.01,34.86,34.88,55242.0,34.8432,34.8532,34.7038,34.7238,55242.0
2023-02-24 10:30:00,34.89,34.97,34.81,34.89,62738.0,34.7337,34.8133,34.6541,34.7337,62738.0
2023-02-24 10:40:00,34.88,34.9,34.76,34.86,71193.0,34.7238,34.7437,34.6043,34.7038,71193.0
2023-02-24 10:50:00,34.86,34.86,34.63,34.66,72835.0,34.7038,34.7038,34.4749,34.5047,72835.0
2023-02-24 11:00:00,34.65,34.68,34.57,34.58,85412.0,34.4948,34.5246,34.4151,34.4251,85412.0
2023-02-24 11:10:00,34.58,34.6,34.46,34.48,79570.0,34.4251,34.445,34.3056,34.3255,79570.0
2023-02-24 11:20:00,34.48,34.63,34.47,34.57,88039.0,34.3255,34.4749,34.3156,34.4151,88039.0
2023-02-24 11:30:00,34.57,34.58,34.48,34.49,87112.0,34.4151,34.4251,34.3255,34.3355,87112.0
2023-02-24 11:40:00,34.5,34.55,34.45,34.52,57537.0,34.3455,34.3952,34.2957,34.3654,57537.0
2023-02-24 11:50:00,34.52,34.55,34.46,34.48,56114.0,34.3654,34.3952,34.3056,34.3255,56114.0
2023-02-24 12:00:00,34.48,34.5,34.4,34.48,53422.0,34.3255,34.3455,34.2459,34.3255,53422.0
2023-02-24 12:10:00,34.48,34.51,34.41,34.45,39566.0,34.3255,34.3554,34.2559,34.2957,39566.0
2023-02-24 12:20:00,34.45,34.53,34.45,34.52,31456.0,34.2957,34.3753,34.2957,34.3654,31456.0
2023-02-24 12:30:00,34.52,34.57,34.48,34.56,36755.0,34.3654,34.4151,34.3255,34.4052,36755.0
2023-02-24 12:40:00,34.56,34.68,34.54,34.56,49039.0,34.4052,34.5246,34.3853,34.4052,49039.0
2023-02-24 12:50:00,34.55,34.56,34.39,34.45,34374.0,34.3952,34.4052,34.2359,34.2957,34374.0
2023-02-24 13:00:00,34.45,34.53,34.4,34.5,29813.0,34.2957,34.3753,34.2459,34.3455,29813.0
2023-02-24 13:10:00,34.5,34.57,34.48,34.56,27568.0,34.3455,34.4151,34.3255,34.4052,27568.0
2023-02-24 13:20:00,34.55,34.58,34.52,34.55,26027.0,34.3952,34.4251,34.3654,34.3952,26027.0
2023-02-24 13:30:00,34.55,34.64,34.55,34.62,31502.0,34.3952,34.4848,34.3952,34.4649,31502.0
2023-02-24 13:40:00,34.62,34.71,34.61,34.7,23100.0,34.4649,34.5545,34.455,34.5446,23100.0
2023-02-24 13:50:00,34.69,34.69,34.56,34.57,25997.0,34.5346,34.5346,34.4052,34.4151,25997.0
2023-02-24 14:00:00,34.57,34.57,34.5,34.52,35464.0,34.4151,34.4151,34.3455,34.3654,35464.0
2023-02-24 14:10:00,34.53,34.55,34.47,34.51,40408.0,34.3753,34.3952,34.3156,34.3554,40408.0
2023-02-24 14:20:00,34.51,34.51,34.43,34.5,36623.0,34.3554,34.3554,34.2758,34.3455,36623.0
2023-02-24 14:30:00,34.5,34.5,34.44,34.45,39680.0,34.3455,34.3455,34.2857,34.2957,39680.0
2023-02-24 14:40:00,34.45,34.5,34.43,34.49,38827.0,34.2957,34.3455,34.2758,34.3355,38827.0
2023-02-24 14:50:00,34.48,34.54,34.47,34.51,49993.0,34.3255,34.3853,34.3156,34.3554,49993.0
2023-02-24 15:00:00,34.51,34.62,34.49,34.59,45768.0,34.3554,34.4649,34.3355,34.4351,45768.0
2023-02-24 15:10:00,34.59,34.65,34.57,34.65,44328.0,34.4351,34.4948,34.4151,34.4948,44328.0
2023-02-24 15:20:00,34.64,34.67,34.58,34.58,42826.0,34.4848,34.5147,34.4251,34.4251,42826.0
2023-02-24 15:30:00,34.58,34.65,34.57,34.59,76657.0,34.4251,34.4948,34.4151,34.4351,76657.0
2023-02-24 15:40:00,34.59,34.61,34.53,34.57,107882.0,34.4351,34.455,34.3753,34.4151,107882.0
2023-02-24 15:50:00,34.56,34.8,34.52,34.78,373786.0,34.4052,34.6441,34.3654,34.6242,373786.0
2023-02-27 09:30:00,35.02,35.64,34.87,35.41,147643.0,34.8631,35.4803,34.7138,35.2514,147643.0
2023-02-27 09:40:00,35.42,35.72,35.24,35.28,287099.0,35.2613,35.56,35.0821,35.122,287099.0
2023-02-27 09:50:00,35.29,35.41,35.23,35.41,54150.0,35.1319,35.2514,35.0722,35.2514,54150.0
2023-02-27 10:00:00,35.4,35.65,35.31,35.6,54155.0,35.2414,35.4903,35.1518,35.4405,54155.0
2023-02-27 10:10:00,35.59,35.6,35.43,35.56,62307.0,35.4306,35.4405,35.2713,35.4007,62307.0
2023-02-27 10:20:00,35.57,35.62,35.49,35.59,56254.0,35.4107,35.4604,35.331,35.4306,56254.0
2023-02-27 10:30:00,35.58,35.62,35.54,35.58,136070.0,35.4206,35.4604,35.3808,35.4206,136070.0
2023-02-27 10:40:00,35.58,35.62,35.53,35.54,284484.0,35.4206,35.4604,35.3708,35.3808,284484.0
2023-02-27 10:50:00,35.53,35.54,35.39,35.5,195553.0,35.3708,35.3808,35.2315,35.341,195553.0
2023-02-27 11:00:00,35.51,35.63,35.41,35.62,110148.0,35.3509,35.4704,35.2514,35.4604,110148.0
2023-02-27 11:10:00,35.63,35.84,35.6,35.82,79974.0,35.4704,35.6795,35.4405,35.6595,79974.0
2023-02-27 11:20:00,35.83,35.85,35.63,35.71,50911.0,35.6695,35.6894,35.4704,35.55,50911.0
2023-02-27 11:30:00,35.7,35.76,35.69,35.72,54839.0,35.5401,35.5998,35.5301,35.56,54839.0
2023-02-27 11:40:00,35.72,35.78,35.69,35.71,44740.0,35.56,35.6197,35.5301,35.55,44740.0
2023-02-27 11:50:00,35.71,35.74,35.69,35.71,33163.0,35.55,35.5799,35.5301,35.55,33163.0
2023-02-27 12:00:00,35.7,35.79,35.69,35.76,39301.0,35.5401,35.6297,35.5301,35.5998,39301.0
2023-02-27 12:10:00,35.76,35.76,35.69,35.7,39116.0,35.5998,35.5998,35.5301,35.5401,39116.0
2023-02-27 12:20:00,35.7,35.72,35.64,35.66,28514.0,35.5401,35.56,35.4803,35.5003,28514.0
2023-02-27 12:30:00,35.67,35.78,35.67,35.72,32101.0,35.5102,35.6197,35.5102,35.56,32101.0
2023-02-27 12:40:00,35.73,35.74,35.67,35.71,34230.0,35.5699,35.5799,35.5102,35.55,34230.0
2023-02-27 12:50:00,35.7,35.71,35.63,35.68,42451.0,35.5401,35.55,35.4704,35.5202,42451.0
2023-02-27 13:00:00,35.68,35.71,35.54,35.55,39247.0,35.5202,35.55,35.3808,35.3907,39247.0
2023-02-27 13:10:00,35.55,35.58,35.49,35.5,45420.0,35.3907,35.4206,35.331,35.341,45420.0
2023-02-27 13:20:00,35.5,35.58,35.48,35.53,51655.0,35.341,35.4206,35.3211,35.3708,51655.0
2023-02-27 13:30:00,35.53,35.55,35.47,35.5,30654.0,35.3708,35.3907,35.3111,35.341,30654.0
2023-02-27 13:40:00,35.5,35.56,35.46,35.52,42732.0,35.341,35.4007,35.3012,35.3609,42732.0
2023-02-27 13:50:00,35.52,35.59,35.5,35.55,29268.0,35.3609,35.4306,35.341,35.3907,29268.0
2023-02-27 14:00:00,35.56,35.67,35.56,35.66,34635.0,35.4007,35.5102,35.4007,35.5003,34635.0
2023-02-27 14:10:00,35.66,35.73,35.65,35.67,53245.0,35.5003,35.5699,35.4903,35.5102,53245.0
2023-02-27 14:20:00,35.66,35.67,35.59,35.59,42211.0,35.5003,35.5102,35.4306,35.4306,42211.0
2023-02-27 14:30:00,35.59,35.61,35.57,35.59,32288.0,35.4306,35.4505,35.4107,35.4306,32288.0
2023-02-27 14:40:00,35.59,35.61,35.56,35.6,33887.0,35.4306,35.4505,35.4007,35.4405,33887.0
2023-02-27 14:50:00,35.6,35.62,35.57,35.61,34061.0,35.4405,35.4604,35.4107,35.4505,34061.0
2023-02-27 15:00:00,35.62,35.63,35.56,35.59,38906.0,35.4604,35.4704,35.4007,35.4306,38906.0
2023-02-27 15:10:00,35.58,35.64,35.58,35.58,54245.0,35.4206,35.4803,35.4206,35.4206,54245.0
2023-02-27 15:20:00,35.58,35.61,35.56,35.61,53255.0,35.4206,35.4505,35.4007,35.4505,53255.0
2023-02-27 15:30:00,35.6,35.62,35.55,35.59,53604.0,35.4405,35.4604,35.3907,35.4306,53604.0
2023-02-27 15:40:00,35.6,35.61,35.55,35.57,89846.0,35.4405,35.4505,35.3907,35.4107,89846.0
2023-02-27 15:50:00,35.56,35.57,35.44,35.46,455838.0,35.4007,35.4107,35.2812,35.3012,455838.0
2023-02-28 09:30:00,35.5,36.07,35.23,36.05,417474.0,35.341,35.9084,35.0722,35.8885,417474.0
2023-02-28 09:40:00,36.05,36.14,35.78,35.94,109901.0,35.8885,35.9781,35.6197,35.779,109901.0
2023-02-28 09:50:00,35.94,36.15,35.94,36.08,173788.0,35.779,35.9881,35.779,35.9184,173788.0
2023-02-28 10:00:00,36.08,36.23,36.03,36.2,112506.0,35.9184,36.0677,35.8686,36.0378,112506.0
2023-02-28 10:10:00,36.21,36.44,36.16,36.43,132312.0,36.0478,36.2768,35.998,36.2668,132312.0
2023-02-28 10:20:00,36.44,36.5,36.28,36.28,182456.0,36.2768,36.3365,36.1175,36.1175,182456.0
2023-02-28 10:30:00,36.28,36.28,35.99,36.02,182685.0,36.1175,36.1175,35.8288,35.8586,182685.0
2023-02-28 10:40:00,36.03,36.03,35.91,35.99,70307.0,35.8686,35.8686,35.7491,35.8288,70307.0
2023-02-28 10:50:00,35.99,36.02,35.77,35.84,122689.0,35.8288,35.8586,35.6098,35.6795,122689.0
2023-02-28 11:00:00,35.84,36.01,35.77,35.99,96292.0,35.6795,35.8487,35.6098,35.8288,96292.0
2023-02-28 11:10:00,35.99,36.0,35.87,35.98,63765.0,35.8288,35.8387,35.7093,35.8188,63765.0
2023-02-28 11:20:00,35.97,35.98,35.89,35.93,42005.0,35.8089,35.8188,35.7292,35.769,42005.0
2023-02-28 11:30:00,35.93,35.95,35.9,35.94,44185.0,35.769,35.789,35.7392,35.779,44185.0
2023-02-28 11:40:00,35.94,36.0,35.91,36.0,43775.0,35.779,35.8387,35.7491,35.8387,43775.0
2023-02-28 11:50:00,36.0,36.04,35.92,35.93,76233.0,35.8387,35.8786,35.7591,35.769,76233.0
2023-02-28 12:00:00,35.92,35.94,35.81,35.84,54210.0,35.7591,35.779,35.6496,35.6795,54210.0
2023-02-28 12:10:00,35.83,35.88,35.78,35.87,50304.0,35.6695,35.7193,35.6197,35.7093,50304.0
2023-02-28 12:20:00,35.87,35.88,35.8,35.85,52919.0,35.7093,35.7193,35.6396,35.6894,52919.0
2023-02-28 12:30:00,35.84,35.86,35.78,35.8,44661.0,35.6795,35.6994,35.6197,35.6396,44661.0
2023-02-28 12:40:00,35.8,35.81,35.71,35.81,58943.0,35.6396,35.6496,35.55,35.6496,58943.0
2023-02-28 12:50:00,35.81,35.95,35.81,35.93,33473.0,35.6496,35.789,35.6496,35.769,33473.0
2023-02-28 13:00:00,35.91,35.92,35.86,35.9,47069.0,35.7491,35.7591,35.6994,35.7392,47069.0
2023-02-28 13:10:00,35.9,35.91,35.85,35.91,41391.0,35.7392,35.7491,35.6894,35.7491,41391.0
2023-02-28 13:20:00,35.9,35.91,35.83,35.84,36694.0,35.7392,35.7491,35.6695,35.6795,36694.0
2023-02-28 13:30:00,35.84,35.86,35.75,35.83,56846.0,35.6795,35.6994,35.5899,35.6695,56846.0
2023-02-28 13:40:00,35.82,35.86,35.8,35.85,29871.0,35.6595,35.6994,35.6396,35.6894,29871.0
2023-02-28 13:50:00,35.84,35.86,35.78,35.81,54878.0,35.6795,35.6994,35.6197,35.6496,54878.0
2023-02-28 14:00:00,35.81,35.83,35.78,35.81,35916.0,35.6496,35.6695,35.6197,35.6496,35916.0
2023-02-28 14:10:00,35.8,35.81,35.67,35.71,61148.0,35.6396,35.6496,35.5102,35.55,61148.0
2023-02-28 14:20:00,35.7,35.81,35.7,35.78,34298.0,35.5401,35.6496,35.5401,35.6197,34298.0
2023-02-28 14:30:00,35.78,35.82,35.72,35.73,42865.0,35.6197,35.6595,35.56,35.5699,42865.0
2023-02-28 14:40:00,35.73,35.77,35.72,35.76,27381.0,35.5699,35.6098,35.56,35.5998,27381.0
2023-02-28 14:50:00,35.76,35.76,35.68,35.69,34172.0,35.5998,35.5998,35.5202,35.5301,34172.0
2023-02-28 15:00:00,35.69,35.71,35.64,35.67,43549.0,35.5301,35.55,35.4803,35.5102,43549.0
2023-02-28 15:10:00,35.66,35.75,35.53,35.75,116389.0,35.5003,35.5899,35.3708,35.5899,116389.0
2023-02-28 15:20:00,35.75,35.77,35.61,35.66,94017.0,35.5899,35.6098,35.4505,35.5003,94017.0
2023-02-28 15:30:00,35.66,35.67,35.6,35.64,100891.0,35.5003,35.5102,35.4405,35.4803,100891.0
2023-02-28 15:40:00,35.64,35.73,35.63,35.68,140280.0,35.4803,35.5699,35.4704,35.5202,140280.0
2023-02-28 15:50:00,35.67,35.68,35.5,35.55,584506.0,35.5102,35.5202,35.341,35.3907,584506.0
2023-03-01 09:30:00,37.29,37.29,36.91,37.22,332576.0,37.123,37.123,36.7447,37.0533,332576.0
2023-03-01 09:40:00,37.21,37.26,37.04,37.13,158162.0,37.0433,37.0931,36.8741,36.9637,158162.0
2023-03-01 09:50:00,37.13,37.23,37.07,37.22,150464.0,36.9637,37.0632,36.9039,37.0533,150464.0
2023-03-01 10:00:00,37.21,37.38,37.13,37.18,125329.0,37.0433,37.2126,36.9637,37.0134,125329.0
2023-03-01 10:10:00,37.18,37.42,37.14,37.3,151125.0,37.0134,37.2524,36.9736,37.1329,151125.0
2023-03-01 10:20:00,37.31,37.5,37.26,37.47,109552.0,37.1429,37.332,37.0931,37.3021,109552.0
2023-03-01 10:30:00,37.47,37.48,37.33,37.37,97836.0,37.3021,37.3121,37.1628,37.2026,97836.0
2023-03-01 10:40:00,37.38,37.59,37.37,37.54,78653.0,37.2126,37.4216,37.2026,37.3718,78653.0
2023-03-01 10:50:00,37.54,37.62,37.48,37.48,86602.0,37.3718,37.4515,37.3121,37.3121,86602.0
2023-03-01 11:00:00,37.48,37.52,37.26,37.31,75927.0,37.3121,37.3519,37.0931,37.1429,75927.0
2023-03-01 11:10:00,37.29,37.33,37.22,37.31,61552.0,37.123,37.1628,37.0533,37.1429,61552.0
2023-03-01 11:20:00,37.32,37.38,37.26,37.36,64305.0,37.1528,37.2126,37.0931,37.1926,64305.0
2023-03-01 11:30:00,37.37,37.57,37.37,37.51,64294.0,37.2026,37.4017,37.2026,37.342,64294.0
2023-03-01 11:40:00,37.51,37.66,37.41,37.64,336847.0,37.342,37.4913,37.2424,37.4714,336847.0
2023-03-01 11:50:00,37.64,37.69,37.57,37.61,42466.0,37.4714,37.5212,37.4017,37.4415,42466.0
2023-03-01 12:00:00,37.61,37.7,37.57,37.68,202362.0,37.4415,37.5311,37.4017,37.5112,202362.0
2023-03-01 12:10:00,37.68,37.71,37.58,37.66,53337.0,37.5112,37.5411,37.4117,37.4913,53337.0
2023-03-01 12:20:00,37.66,37.73,37.66,37.7,49882.0,37.4913,37.561,37.4913,37.5311,49882.0
2023-03-01 12:30:00,37.7,37.71,37.65,37.68,50943.0,37.5311,37.5411,37.4813,37.5112,50943.0
2023-03-01 12:40:00,37.67,37.72,37.64,37.66,64191.0,37.5013,37.551,37.4714,37.4913,64191.0
2023-03-01 12:50:00,37.65,37.75,37.6,37.71,164755.0,37.4813,37.5809,37.4316,37.5411,164755.0
2023-03-01 13:00:00,37.71,37.78,37.65,37.66,81721.0,37.5411,37.6108,37.4813,37.4913,81721.0
2023-03-01 13:10:00,37.66,37.72,37.6,37.72,52658.0,37.4913,37.551,37.4316,37.551,52658.0
2023-03-01 13:20:00,37.72,37.8,37.7,37.79,54627.0,37.551,37.6307,37.5311,37.6207,54627.0
2023-03-01 13:30:00,37.79,37.86,37.75,37.86,75719.0,37.6207,37.6904,37.5809,37.6904,75719.0
2023-03-01 13:40:00,37.86,37.89,37.8,37.8,113119.0,37.6904,37.7203,37.6307,37.6307,113119.0
2023-03-01 13:50:00,37.8,37.87,37.79,37.8,33634.0,37.6307,37.7004,37.6207,37.6307,33634.0
2023-03-01 14:00:00,37.8,37.87,37.77,37.87,43306.0,37.6307,37.7004,37.6008,37.7004,43306.0
2023-03-01 14:10:00,37.87,37.94,37.83,37.91,74895.0,37.7004,37.77,37.6605,37.7402,74895.0
2023-03-01 14:20:00,37.91,37.92,37.86,37.87,47248.0,37.7402,37.7501,37.6904,37.7004,47248.0
2023-03-01 14:30:00,37.87,37.91,37.83,37.9,49956.0,37.7004,37.7402,37.6605,37.7302,49956.0
2023-03-01 14:40:00,37.9,37.95,37.88,37.93,52852.0,37.7302,37.78,37.7103,37.7601,52852.0
2023-03-01 14:50:00,37.93,37.95,37.88,37.94,69335.0,37.7601,37.78,37.7103,37.77,69335.0
2023-03-01 15:00:00,37.94,37.98,37.89,37.9,181787.0,37.77,37.8099,37.7203,37.7302,181787.0
2023-03-01 15:10:00,37.9,37.98,37.84,37.9,123860.0,37.7302,37.8099,37.6705,37.7302,123860.0
2023-03-01 15:20:00,37.9,37.9,37.67,37.74,162588.0,37.7302,37.7302,37.5013,37.5709,162588.0
2023-03-01 15:30:00,37.74,37.79,37.71,37.76,160019.0,37.5709,37.6207,37.5411,37.5908,160019.0
2023-03-01 15:40:00,37.76,37.82,37.72,37.73,143195.0,37.5908,37.6506,37.551,37.561,143195.0
2023-03-01 15:50:00,37.73,37.75,37.65,37.73,474000.0,37.561,37.5809,37.4813,37.561,474000.0
2023-03-02 09:30:00,37.3,37.44,36.97,37.28,178813.0,37.1329,37.2723,36.8044,37.113,178813.0
2023-03-02 09:40:00,37.28,37.44,36.89,37.07,218826.0,37.113,37.2723,36.7247,36.9039,218826.0
2023-03-02 09:50:00,37.07,37.38,37.02,37.38,125851.0,36.9039,37.2126,36.8542,37.2126,125851.0
2023-03-02 10:00:00,37.4,37.68,37.39,37.61,186655.0,37.2325,37.5112,37.2225,37.4415,186655.0
2023-03-02 10:10:00,37.63,37.65,37.52,37.61,52226.0,37.4614,37.4813,37.3519,37.4415,52226.0
2023-03-02 10:20:00,37.61,37.61,37.44,37.52,58093.0,37.4415,37.4415,37.2723,37.3519,58093.0
2023-03-02 10:30:00,37.53,37.55,37.41,37.41,52688.0,37.3619,37.3818,37.2424,37.2424,52688.0
2023-03-02 10:40:00,37.41,37.41,37.27,37.31,69893.0,37.2424,37.2424,37.103,37.1429,69893.0
2023-03-02 10:50:00,37.31,37.39,37.31,37.38,73738.0,37.1429,37.2225,37.1429,37.2126,73738.0
2023-03-02 11:00:00,37.39,37.5,37.39,37.48,44787.0,37.2225,37.332,37.2225,37.3121,44787.0
2023-03-02 11:10:00,37.49,37.52,37.47,37.48,39539.0,37.3221,37.3519,37.3021,37.3121,39539.0
2023-03-02 11:20:00,37.48,37.51,37.47,37.49,30233.0,37.3121,37.342,37.3021,37.3221,30233.0
2023-03-02 11:30:00,37.5,37.56,37.47,37.52,51703.0,37.332,37.3917,37.3021,37.3519,51703.0
2023-03-02 11:40:00,37.52,37.54,37.48,37.51,52455.0,37.3519,37.3718,37.3121,37.342,52455.0
2023-03-02 11:50:00,37.5,37.51,37.41,37.51,44826.0,37.332,37.342,37.2424,37.342,44826.0
2023-03-02 12:00:00,37.51,37.69,37.49,37.69,62264.0,37.342,37.5212,37.3221,37.5212,62264.0
2023-03-02 12:10:00,37.69,37.71,37.66,37.68,35947.0,37.5212,37.5411,37.4913,37.5112,35947.0
2023-03-02 12:20:00,37.67,37.88,37.66,37.75,266036.0,37.5013,37.7103,37.4913,37.5809,266036.0
2023-03-02 12:30:00,37.75,37.83,37.74,37.77,40127.0,37.5809,37.6605,37.5709,37.6008,40127.0
2023-03-02 12:40:00,37.77,37.79,37.72,37.74,58632.0,37.6008,37.6207,37.551,37.5709,58632.0
2023-03-02 12:50:00,37.74,37.8,37.73,37.75,61449.0,37.5709,37.6307,37.561,37.5809,61449.0
2023-03-02 13:00:00,37.75,37.77,37.73,37.77,36756.0,37.5809,37.6008,37.561,37.6008,36756.0
2023-03-02 13:10:00,37.77,37.78,37.65,37.7,38627.0,37.6008,37.6108,37.4813,37.5311,38627.0
2023-03-02 13:20:00,37.71,37.72,37.58,37.59,22947.0,37.5411,37.551,37.4117,37.4216,22947.0
2023-03-02 13:30:00,37.59,37.63,37.54,37.57,52524.0,37.4216,37.4614,37.3718,37.4017,52524.0
2023-03-02 13:40:00,37.58,37.6,37.5,37.5,27792.0,37.4117,37.4316,37.332,37.332,27792.0
2023-03-02 13:50:00,37.5,37.56,37.49,37.55,30072.0,37.332,37.3917,37.3221,37.3818,30072.0
2023-03-02 14:00:00,37.54,37.69,37.54,37.66,93381.0,37.3718,37.5212,37.3718,37.4913,93381.0
2023-03-02 14:10:00,37.66,37.69,37.61,37.66,27364.0,37.4913,37.5212,37.4415,37.4913,27364.0
2023-03-02 14:20:00,37.66,37.76,37.64,37.69,35582.0,37.4913,37.5908,37.4714,37.5212,35582.0
2023-03-02 14:30:00,37.69,37.73,37.62,37.63,40660.0,37.5212,37.561,37.4515,37.4614,40660.0
2023-03-02 14:40:00,37.63,37.67,37.57,37.66,65076.0,37.4614,37.5013,37.4017,37.4913,65076.0
2023-03-02 14:50:00,37.66,37.71,37.65,37.68,41677.0,37.4913,37.5411,37.4813,37.5112,41677.0
2023-03-02 15:00:00,37.68,37.71,37.65,37.69,58757.0,37.5112,37.5411,37.4813,37.5212,58757.0
2023-03-02 15:10:00,37.69,37.73,37.66,37.7,67969.0,37.5212,37.561,37.4913,37.5311,67969.0
2023-03-02 15:20:00,37.7,37.84,37.67,37.83,49539.0,37.5311,37.6705,37.5013,37.6605,49539.0
2023-03-02 15:30:00,37.83,37.84,37.78,37.81,92638.0,37.6605,37.6705,37.6108,37.6406,92638.0
2023-03-02 15:40:00,37.8,37.81,37.76,37.78,94921.0,37.6307,37.6406,37.5908,37.6108,94921.0
2023-03-02 15:50:00,37.77,37.86,37.71,37.86,316596.0,37.6008,37.6904,37.5411,37.6904,316596.0
2023-03-03 09:30:00,37.56,38.29,37.5,38.27,216729.0,37.3917,38.1185,37.332,38.0986,216729.0
2023-03-03 09:40:00,38.27,38.54,38.09,38.22,122572.0,38.0986,38.3674,37.9194,38.0488,122572.0
2023-03-03 09:50:00,38.21,38.44,38.13,38.44,75180.0,38.0388,38.2678,37.9592,38.2678,75180.0
2023-03-03 10:00:00,38.42,38.7,38.41,38.68,178823.0,38.2479,38.5266,38.2379,38.5067,178823.0
2023-03-03 10:10:00,38.68,38.75,38.58,38.68,93295.0,38.5067,38.5764,38.4072,38.5067,93295.0
2023-03-03 10:20:00,38.68,38.92,38.67,38.84,167295.0,38.5067,38.7457,38.4968,38.666,167295.0
2023-03-03 10:30:00,38.84,38.86,38.69,38.86,191554.0,38.666,38.6859,38.5167,38.6859,191554.0
2023-03-03 10:40:00,38.86,38.91,38.74,38.85,160294.0,38.6859,38.7357,38.5665,38.676,160294.0
2023-03-03 10:50:00,38.85,38.86,38.71,38.79,126974.0,38.676,38.6859,38.5366,38.6162,126974.0
2023-03-03 11:00:00,38.79,38.82,38.65,38.73,72805.0,38.6162,38.6461,38.4769,38.5565,72805.0
2023-03-03 11:10:00,38.74,38.74,38.6,38.66,82959.0,38.5665,38.5665,38.4271,38.4868,82959.0
2023-03-03 11:20:00,38.66,38.71,38.6,38.63,74742.0,38.4868,38.5366,38.4271,38.457,74742.0
2023-03-03 11:30:00,38.63,38.68,38.59,38.59,101656.0,38.457,38.5067,38.4171,38.4171,101656.0
2023-03-03 11:40:00,38.59,38.77,38.59,38.77,79753.0,38.4171,38.5963,38.4171,38.5963,79753.0
2023-03-03 11:50:00,38.77,38.83,38.74,38.83,65692.0,38.5963,38.6561,38.5665,38.6561,65692.0
2023-03-03 12:00:00,38.83,38.9,38.71,38.73,90012.0,38.6561,38.7257,38.5366,38.5565,90012.0
2023-03-03 12:10:00,38.72,38.77,38.71,38.76,198198.0,38.5465,38.5963,38.5366,38.5864,198198.0
2023-03-03 12:20:00,38.76,38.76,38.58,38.64,49350.0,38.5864,38.5864,38.4072,38.4669,49350.0
2023-03-03 12:30:00,38.64,38.73,38.63,38.71,33767.0,38.4669,38.5565,38.457,38.5366,33767.0
2023-03-03 12:40:00,38.71,38.84,38.71,38.81,52368.0,38.5366,38.666,38.5366,38.6361,52368.0
2023-03-03 12:50:00,38.81,38.81,38.7,38.77,34422.0,38.6361,38.6361,38.5266,38.5963,34422.0
2023-03-03 13:00:00,38.78,38.86,38.78,38.84,29299.0,38.6063,38.6859,38.6063,38.666,29299.0
2023-03-03 13:10:00,38.84,38.9,38.83,38.88,141696.0,38.666,38.7257,38.6561,38.7058,141696.0
2023-03-03 13:20:00,38.88,38.97,38.88,38.97,48686.0,38.7058,38.7954,38.7058,38.7954,48686.0
2023-03-03 13:30:00,38.97,39.0,38.88,38.98,42090.0,38.7954,38.8253,38.7058,38.8054,42090.0
2023-03-03 13:40:00,38.98,39.0,38.95,38.98,45258.0,38.8054,38.8253,38.7755,38.8054,45258.0
2023-03-03 13:50:00,38.98,39.04,38.97,39.02,133963.0,38.8054,38.8651,38.7954,38.8452,133963.0
2023-03-03 14:00:00,39.02,39.04,38.99,39.01,35624.0,38.8452,38.8651,38.8153,38.8353,35624.0
2023-03-03 14:10:00,39.0,39.05,38.99,39.05,48440.0,38.8253,38.8751,38.8153,38.8751,48440.0
2023-03-03 14:20:00,39.05,39.13,39.04,39.05,51123.0,38.8751,38.9547,38.8651,38.8751,51123.0
2023-03-03 14:30:00,39.04,39.05,39.0,39.02,45388.0,38.8651,38.8751,38.8253,38.8452,45388.0
2023-03-03 14:40:00,39.02,39.04,38.99,39.0,45578.0,38.8452,38.8651,38.8153,38.8253,45578.0
2023-03-03 14:50:00,39.01,39.05,38.99,39.05,43183.0,38.8353,38.8751,38.8153,38.8751,43183.0
2023-03-03 15:00:00,39.05,39.06,38.99,39.02,57134.0,38.8751,38.885,38.8153,38.8452,57134.0
2023-03-03 15:10:00,39.03,39.03,38.88,38.89,84863.0,38.8552,38.8552,38.7058,38.7158,84863.0
2023-03-03 15:20:00,38.89,38.91,38.78,38.8,66302.0,38.7158,38.7357,38.6063,38.6262,66302.0
2023-03-03 15:30:00,38.78,38.85,38.75,38.82,82630.0,38.6063,38.676,38.5764,38.6461,82630.0
2023-03-03 15:40:00,38.82,38.86,38.78,38.81,109452.0,38.6461,38.6859,38.6063,38.6361,109452.0
2023-03-03 15:50:00,38.8,38.81,38.71,38.73,422304.0,38.6262,38.6361,38.5366,38.5565,422304.0
2023-03-06 09:30:00,39.5,39.53,38.51,38.66,390195.0,39.3231,39.3529,38.3375,38.4868,390195.0
2023-03-06 09:40:00,38.66,38.96,38.59,38.78,141062.0,38.4868,38.7855,38.4171,38.6063,141062.0
2023-03-06 09:50:00,38.78,39.1,38.74,39.0,138074.0,38.6063,38.9248,38.5665,38.8253,138074.0
2023-03-06 10:00:00,39.0,39.01,38.78,38.92,111362.0,38.8253,38.8353,38.6063,38.7457,111362.0
2023-03-06 10:10:00,38.94,39.24,38.9,39.2,126833.0,38.7656,39.0642,38.7257,39.0244,126833.0
2023-03-06 10:20:00,39.2,39.34,39.16,39.17,146973.0,39.0244,39.1638,38.9846,38.9945,146973.0
2023-03-06 10:30:00,39.18,39.28,39.04,39.09,139303.0,39.0045,39.104,38.8651,38.9149,139303.0
2023-03-06 10:40:00,39.1,39.3,39.09,39.22,128112.0,38.9248,39.124,38.9149,39.0443,128112.0
2023-03-06 10:50:00,39.22,39.23,38.93,38.94,157269.0,39.0443,39.0543,38.7556,38.7656,157269.0
2023-03-06 11:00:00,38.93,39.1,38.93,38.97,75983.0,38.7556,38.9248,38.7556,38.7954,75983.0
2023-03-06 11:10:00,38.96,39.01,38.91,38.96,69973.0,38.7855,38.8353,38.7357,38.7855,69973.0
2023-03-06 11:20:00,38.96,39.01,38.87,38.94,75980.0,38.7855,38.8353,38.6959,38.7656,75980.0
2023-03-06 11:30:00,38.95,39.04,38.95,39.03,74507.0,38.7755,38.8651,38.7755,38.8552,74507.0
2023-03-06 11:40:00,39.03,39.07,38.95,38.99,61292.0,38.8552,38.895,38.7755,38.8153,61292.0
2023-03-06 11:50:00,38.99,39.01,38.9,38.93,68619.0,38.8153,38.8353,38.7257,38.7556,68619.0
2023-03-06 12:00:00,38.93,39.09,38.93,39.04,153167.0,38.7556,38.9149,38.7556,38.8651,153167.0
2023-03-06 12:10:00,39.05,39.06,38.96,38.98,61397.0,38.8751,38.885,38.7855,38.8054,61397.0
2023-03-06 12:20:00,38.98,39.04,38.94,39.03,58708.0,38.8054,38.8651,38.7656,38.8552,58708.0
2023-03-06 12:30:00,39.03,39.14,39.0,39.05,77157.0,38.8552,38.9647,38.8253,38.8751,77157.0
2023-03-06 12:40:00,39.05,39.08,38.96,38.97,49682.0,38.8751,38.9049,38.7855,38.7954,49682.0
2023-03-06 12:50:00,38.97,39.03,38.95,38.97,48191.0,38.7954,38.8552,38.7755,38.7954,48191.0
2023-03-06 13:00:00,38.96,38.99,38.92,38.95,56546.0,38.7855,38.8153,38.7457,38.7755,56546.0
2023-03-06 13:10:00,38.96,38.99,38.91,38.95,53308.0,38.7855,38.8153,38.7357,38.7755,53308.0
2023-03-06 13:20:00,38.95,38.99,38.93,38.98,45433.0,38.7755,38.8153,38.7556,38.8054,45433.0
2023-03-06 13:30:00,38.98,38.98,38.85,38.87,57886.0,38.8054,38.8054,38.676,38.6959,57886.0
2023-03-06 13:40:00,38.86,38.92,38.84,38.84,50790.0,38.6859,38.7457,38.666,38.666,50790.0
2023-03-06 13:50:00,38.84,38.9,38.84,38.84,56721.0,38.666,38.7257,38.666,38.666,56721.0
2023-03-06 14:00:00,38.85,38.91,38.84,38.9,58246.0,38.676,38.7357,38.666,38.7257,58246.0
2023-03-06 14:10:00,38.9,38.9,38.8,38.81,60944.0,38.7257,38.7257,38.6262,38.6361,60944.0
2023-03-06 14:20:00,38.8,38.9,38.8,38.84,71538.0,38.6262,38.7257,38.6262,38.666,71538.0
2023-03-06 14:30:00,38.84,38.87,38.79,38.8,81395.0,38.666,38.6959,38.6162,38.6262,81395.0
2023-03-06 14:40:00,38.8,38.83,38.75,38.77,69425.0,38.6262,38.6561,38.5764,38.5963,69425.0
2023-03-06 14:50:00,38.77,38.8,38.69,38.75,135692.0,38.5963,38.6262,38.5167,38.5764,135692.0
2023-03-06 15:00:00,38.75,38.76,38.71,38.74,93515.0,38.5764,38.5864,38.5366,38.5665,93515.0
2023-03-06 15:10:00,38.75,38.82,38.72,38.75,167304.0,38.5764,38.6461,38.5465,38.5764,167304.0
2023-03-06 15:20:00,38.76,38.76,38.68,38.7,102695.0,38.5864,38.5864,38.5067,38.5266,102695.0
2023-03-06 15:30:00,38.7,38.71,38.65,38.68,137403.0,38.5266,38.5366,38.4769,38.5067,137403.0
2023-03-06 15:40:00,38.69,38.87,38.65,38.85,288763.0,38.5167,38.6959,38.4769,38.676,288763.0
2023-03-06 15:50:00,38.85,38.85,38.56,38.59,789490.0,38.676,38.676,38.3873,38.4171,789490.0
2023-03-07 09:30:00,39.32,39.47,37.13,37.29,1190515.0,39.1439,39.2932,36.9637,37.123,1190515.0
2023-03-07 09:40:00,37.29,37.54,36.8,37.48,594052.0,37.123,37.3718,36.6352,37.3121,594052.0
2023-03-07 09:50:00,37.46,37.64,37.0,37.09,512858.0,37.2922,37.4714,36.8343,36.9239,512858.0
2023-03-07 10:00:00,37.15,37.39,36.58,36.77,358456.0,36.9836,37.2225,36.4161,36.6053,358456.0
2023-03-07 10:10:00,36.77,36.94,36.71,36.77,163398.0,36.6053,36.7745,36.5456,36.6053,163398.0
2023-03-07 10:20:00,36.75,37.17,36.65,37.17,137486.0,36.5854,37.0035,36.4858,37.0035,137486.0
2023-03-07 10:30:00,37.17,37.62,37.09,37.38,210324.0,37.0035,37.4515,36.9239,37.2126,210324.0
2023-03-07 10:40:00,37.35,37.57,37.16,37.52,131283.0,37.1827,37.4017,36.9935,37.3519,131283.0
2023-03-07 10:50:00,37.52,37.82,37.43,37.73,150270.0,37.3519,37.6506,37.2623,37.561,150270.0
2023-03-07 11:00:00,37.73,38.6,37.72,38.12,287214.0,37.561,38.4271,37.551,37.9492,287214.0
2023-03-07 11:10:00,38.11,38.27,37.78,37.88,154062.0,37.9393,38.0986,37.6108,37.7103,154062.0
2023-03-07 11:20:00,37.87,37.9,37.6,37.61,56839.0,37.7004,37.7302,37.4316,37.4415,56839.0
2023-03-07 11:30:00,37.6,37.73,37.56,37.69,72095.0,37.4316,37.561,37.3917,37.5212,72095.0
2023-03-07 11:40:00,37.69,37.71,37.5,37.55,80274.0,37.5212,37.5411,37.332,37.3818,80274.0
2023-03-07 11:50:00,37.55,37.59,37.32,37.35,91212.0,37.3818,37.4216,37.1528,37.1827,91212.0
2023-03-07 12:00:00,37.36,37.64,37.36,37.51,75836.0,37.1926,37.4714,37.1926,37.342,75836.0
2023-03-07 12:10:00,37.51,37.51,37.38,37.39,59393.0,37.342,37.342,37.2126,37.2225,59393.0
2023-03-07 12:20:00,37.39,37.6,37.38,37.47,64066.0,37.2225,37.4316,37.2126,37.3021,64066.0
2023-03-07 12:30:00,37.47,37.57,37.35,37.5,76956.0,37.3021,37.4017,37.1827,37.332,76956.0
2023-03-07 12:40:00,37.5,37.64,37.48,37.62,76751.0,37.332,37.4714,37.3121,37.4515,76751.0
2023-03-07 12:50:00,37.61,37.66,37.54,37.59,98148.0,37.4415,37.4913,37.3718,37.4216,98148.0
2023-03-07 13:00:00,37.59,37.78,37.57,37.64,77971.0,37.4216,37.6108,37.4017,37.4714,77971.0
2023-03-07 13:10:00,37.63,37.77,37.55,37.58,62478.0,37.4614,37.6008,37.3818,37.4117,62478.0
2023-03-07 13:20:00,37.57,37.58,37.31,37.44,124711.0,37.4017,37.4117,37.1429,37.2723,124711.0
2023-03-07 13:30:00,37.43,37.6,37.41,37.58,57222.0,37.2623,37.4316,37.2424,37.4117,57222.0
2023-03-07 13:40:00,37.56,37.58,37.35,37.35,66000.0,37.3917,37.4117,37.1827,37.1827,66000.0
2023-03-07 13:50:00,37.38,37.44,37.33,37.4,63182.0,37.2126,37.2723,37.1628,37.2325,63182.0
2023-03-07 14:00:00,37.41,37.52,37.35,37.5,68950.0,37.2424,37.3519,37.1827,37.332,68950.0
2023-03-07 14:10:00,37.5,37.58,37.43,37.44,72338.0,37.332,37.4117,37.2623,37.2723,72338.0
2023-03-07 14:20:00,37.45,37.52,37.38,37.39,59510.0,37.2822,37.3519,37.2126,37.2225,59510.0
2023-03-07 14:30:00,37.39,37.54,37.36,37.46,84756.0,37.2225,37.3718,37.1926,37.2922,84756.0
2023-03-07 14:40:00,37.45,37.48,37.25,37.29,70863.0,37.2822,37.3121,37.0831,37.123,70863.0
2023-03-07 14:50:00,37.28,37.34,37.25,37.3,78016.0,37.113,37.1727,37.0831,37.1329,78016.0
2023-03-07 15:00:00,37.31,37.45,37.3,37.38,77960.0,37.1429,37.2822,37.1329,37.2126,77960.0
2023-03-07 15:10:00,37.39,37.6,37.37,37.56,212338.0,37.2225,37.4316,37.2026,37.3917,212338.0
2023-03-07 15:20:00,37.57,37.7,37.39,37.41,136086.0,37.4017,37.5311,37.2225,37.2424,136086.0
2023-03-07 15:30:00,37.41,37.56,37.28,37.51,146221.0,37.2424,37.3917,37.113,37.342,146221.0
2023-03-07 15:40:00,37.51,37.6,37.39,37.44,176672.0,37.342,37.4316,37.2225,37.2723,176672.0
2023-03-07 15:50:00,37.44,37.57,37.43,37.51,559902.0,37.2723,37.4017,37.2623,37.342,559902.0
2023-03-08 09:30:00,37.73,37.75,36.99,37.0,383333.0,37.561,37.5809,36.8243,36.8343,383333.0
2023-03-08 09:40:00,37.0,37.15,36.68,36.81,227755.0,36.8343,36.9836,36.5157,36.6451,227755.0
2023-03-08 09:50:00,36.8,36.85,36.47,36.48,195126.0,36.6352,36.6849,36.3066,36.3166,195126.0
2023-03-08 10:00:00,36.5,37.1,36.4,37.09,166734.0,36.3365,36.9338,36.2369,36.9239,166734.0
2023-03-08 10:10:00,37.1,37.16,36.96,37.03,99467.0,36.9338,36.9935,36.7944,36.8641,99467.0
2023-03-08 10:20:00,37.04,37.07,36.87,36.88,93698.0,36.8741,36.9039,36.7048,36.7148,93698.0
2023-03-08 10:30:00,36.88,36.89,36.61,36.66,132845.0,36.7148,36.7247,36.446,36.4958,132845.0
2023-03-08 10:40:00,36.66,37.0,36.66,37.0,81585.0,36.4958,36.8343,36.4958,36.8343,81585.0
2023-03-08 10:50:00,37.0,37.07,36.92,36.93,148287.0,36.8343,36.9039,36.7546,36.7646,148287.0
2023-03-08 11:00:00,36.93,37.01,36.87,37.0,81267.0,36.7646,36.8442,36.7048,36.8343,81267.0
2023-03-08 11:10:00,36.99,37.14,36.94,37.09,90372.0,36.8243,36.9736,36.7745,36.9239,90372.0
2023-03-08 11:20:00,37.08,37.12,36.88,36.89,116010.0,36.9139,36.9537,36.7148,36.7247,116010.0
2023-03-08 11:30:00,36.88,36.88,36.72,36.82,86614.0,36.7148,36.7148,36.5555,36.6551,86614.0
2023-03-08 11:40:00,36.82,36.87,36.77,36.86,80858.0,36.6551,36.7048,36.6053,36.6949,80858.0
2023-03-08 11:50:00,36.86,36.86,36.73,36.73,55059.0,36.6949,36.6949,36.5655,36.5655,55059.0
2023-03-08 12:00:00,36.73,36.76,36.59,36.61,68541.0,36.5655,36.5953,36.4261,36.446,68541.0
2023-03-08 12:10:00,36.61,36.71,36.61,36.7,48525.0,36.446,36.5456,36.446,36.5356,48525.0
2023-03-08 12:20:00,36.7,36.84,36.65,36.84,61279.0,36.5356,36.675,36.4858,36.675,61279.0
2023-03-08 12:30:00,36.84,36.85,36.72,36.77,49339.0,36.675,36.6849,36.5555,36.6053,49339.0
2023-03-08 12:40:00,36.77,36.81,36.72,36.74,48948.0,36.6053,36.6451,36.5555,36.5754,48948.0
2023-03-08 12:50:00,36.73,36.83,36.73,36.83,51459.0,36.5655,36.665,36.5655,36.665,51459.0
2023-03-08 13:00:00,36.83,36.83,36.75,36.76,42304.0,36.665,36.665,36.5854,36.5953,42304.0
2023-03-08 13:10:00,36.75,36.76,36.69,36.7,43232.0,36.5854,36.5953,36.5256,36.5356,43232.0
2023-03-08 13:20:00,36.7,36.77,36.7,36.75,38843.0,36.5356,36.6053,36.5356,36.5854,38843.0
2023-03-08 13:30:00,36.75,36.75,36.65,36.66,47572.0,36.5854,36.5854,36.4858,36.4958,47572.0
2023-03-08 13:40:00,36.66,36.67,36.57,36.58,48441.0,36.4958,36.5057,36.4062,36.4161,48441.0
2023-03-08 13:50:00,36.58,36.63,36.56,36.61,75373.0,36.4161,36.4659,36.3962,36.446,75373.0
2023-03-08 14:00:00,36.61,36.63,36.51,36.63,78917.0,36.446,36.4659,36.3464,36.4659,78917.0
2023-03-08 14:10:00,36.63,36.68,36.62,36.66,35701.0,36.4659,36.5157,36.456,36.4958,35701.0
2023-03-08 14:20:00,36.66,36.74,36.64,36.72,58522.0,36.4958,36.5754,36.4759,36.5555,58522.0
2023-03-08 14:30:00,36.72,36.82,36.69,36.8,57606.0,36.5555,36.6551,36.5256,36.6352,57606.0
2023-03-08 14:40:00,36.79,36.86,36.78,36.83,65363.0,36.6252,36.6949,36.6152,36.665,65363.0
2023-03-08 14:50:00,36.83,36.83,36.78,36.8,58601.0,36.665,36.665,36.6152,36.6352,58601.0
2023-03-08 15:00:00,36.8,36.94,36.8,36.94,77337.0,36.6352,36.7745,36.6352,36.7745,77337.0
2023-03-08 15:10:00,36.94,37.01,36.89,36.91,139811.0,36.7745,36.8442,36.7247,36.7447,139811.0
2023-03-08 15:20:00,36.91,36.96,36.84,36.88,102804.0,36.7447,36.7944,36.675,36.7148,102804.0
2023-03-08 15:30:00,36.88,36.97,36.87,36.95,143415.0,36.7148,36.8044,36.7048,36.7845,143415.0
2023-03-08 15:40:00,36.95,37.03,36.92,36.98,225278.0,36.7845,36.8641,36.7546,36.8143,225278.0
2023-03-08 15:50:00,36.99,37.06,36.92,36.94,720024.0,36.8243,36.894,36.7546,36.7745,720024.0
2023-03-09 09:30:00,35.93,35.95,35.36,35.92,327317.0,35.769,35.789,35.2016,35.7591,327317.0
2023-03-09 09:40:00,35.91,35.98,35.63,35.96,162001.0,35.7491,35.8188,35.4704,35.7989,162001.0
2023-03-09 09:50:00,35.96,36.03,35.83,35.85,112254.0,35.7989,35.8686,35.6695,35.6894,112254.0
2023-03-09 10:00:00,35.89,36.11,35.8,36.07,76558.0,35.7292,35.9482,35.6396,35.9084,76558.0
2023-03-09 10:10:00,36.07,36.07,35.87,35.9,165837.0,35.9084,35.9084,35.7093,35.7392,165837.0
2023-03-09 10:20:00,35.9,35.92,35.77,35.84,101071.0,35.7392,35.7591,35.6098,35.6795,101071.0
2023-03-09 10:30:00,35.84,36.01,35.83,35.95,75161.0,35.6795,35.8487,35.6695,35.789,75161.0
2023-03-09 10:40:00,35.95,35.95,35.85,35.93,74906.0,35.789,35.789,35.6894,35.769,74906.0
2023-03-09 10:50:00,35.92,35.92,35.71,35.78,112654.0,35.7591,35.7591,35.55,35.6197,112654.0
2023-03-09 11:00:00,35.77,35.79,35.6,35.68,199593.0,35.6098,35.6297,35.4405,35.5202,199593.0
2023-03-09 11:10:00,35.67,35.83,35.65,35.71,279055.0,35.5102,35.6695,35.4903,35.55,279055.0
2023-03-09 11:20:00,35.7,35.72,35.58,35.61,142744.0,35.5401,35.56,35.4206,35.4505,142744.0
2023-03-09 11:30:00,35.6,35.73,35.58,35.69,255491.0,35.4405,35.5699,35.4206,35.5301,255491.0
2023-03-09 11:40:00,35.69,35.69,35.5,35.51,191553.0,35.5301,35.5301,35.341,35.3509,191553.0
2023-03-09 11:50:00,35.5,35.5,35.4,35.41,70225.0,35.341,35.341,35.2414,35.2514,70225.0
2023-03-09 12:00:00,35.41,35.46,35.4,35.45,68539.0,35.2514,35.3012,35.2414,35.2912,68539.0
2023-03-09 12:10:00,35.45,35.65,35.44,35.59,58801.0,35.2912,35.4903,35.2812,35.4306,58801.0
2023-03-09 12:20:00,35.59,35.65,35.56,35.58,48340.0,35.4306,35.4903,35.4007,35.4206,48340.0
2023-03-09 12:30:00,35.58,35.65,35.52,35.54,42280.0,35.4206,35.4903,35.3609,35.3808,42280.0
2023-03-09 12:40:00,35.53,35.56,35.4,35.41,55666.0,35.3708,35.4007,35.2414,35.2514,55666.0
2023-03-09 12:50:00,35.41,35.42,35.28,35.33,61939.0,35.2514,35.2613,35.122,35.1717,61939.0
2023-03-09 13:00:00,35.32,35.42,35.31,35.36,57125.0,35.1618,35.2613,35.1518,35.2016,57125.0
2023-03-09 13:10:00,35.35,35.38,35.3,35.31,53500.0,35.1916,35.2215,35.1419,35.1518,53500.0
2023-03-09 13:20:00,35.31,35.32,35.21,35.24,51042.0,35.1518,35.1618,35.0523,35.0821,51042.0
2023-03-09 13:30:00,35.23,35.27,35.21,35.25,51676.0,35.0722,35.112,35.0523,35.0921,51676.0
2023-03-09 13:40:00,35.25,35.26,35.17,35.2,60985.0,35.0921,35.102,35.0125,35.0423,60985.0
2023-03-09 13:50:00,35.19,35.23,35.16,35.19,66618.0,35.0324,35.0722,35.0025,35.0324,66618.0
2023-03-09 14:00:00,35.19,35.19,35.1,35.12,70234.0,35.0324,35.0324,34.9428,34.9627,70234.0
2023-03-09 14:10:00,35.11,35.11,35.06,35.09,57550.0,34.9527,34.9527,34.9029,34.9328,57550.0
2023-03-09 14:20:00,35.1,35.26,35.1,35.26,39746.0,34.9428,35.102,34.9428,35.102,39746.0
2023-03-09 14:30:00,35.26,35.32,35.23,35.26,39650.0,35.102,35.1618,35.0722,35.102,39650.0
2023-03-09 14:40:00,35.27,35.31,35.23,35.23,43646.0,35.112,35.1518,35.0722,35.0722,43646.0
2023-03-09 14:50:00,35.23,35.24,35.1,35.12,52235.0,35.0722,35.0821,34.9428,34.9627,52235.0
2023-03-09 15:00:00,35.13,35.16,35.1,35.14,64983.0,34.9726,35.0025,34.9428,34.9826,64983.0
2023-03-09 15:10:00,35.13,35.14,35.0,35.01,79244.0,34.9726,34.9826,34.8432,34.8532,79244.0
2023-03-09 15:20:00,35.01,35.05,34.9,34.93,210372.0,34.8532,34.893,34.7437,34.7735,210372.0
2023-03-09 15:30:00,34.94,35.02,34.91,35.02,138777.0,34.7835,34.8631,34.7536,34.8631,138777.0
2023-03-09 15:40:00,35.01,35.06,34.96,34.98,172013.0,34.8532,34.9029,34.8034,34.8233,172013.0
2023-03-09 15:50:00,34.98,35.16,34.98,35.03,558234.0,34.8233,35.0025,34.8233,34.8731,558234.0
2023-03-10 09:30:00,35.98,36.29,35.7,36.01,379286.0,35.8188,36.1274,35.5401,35.8487,379286.0
2023-03-10 09:40:00,36.01,36.38,35.78,35.79,350199.0,35.8487,36.217,35.6197,35.6297,350199.0
2023-03-10 09:50:00,35.76,36.49,35.71,36.4,223328.0,35.5998,36.3265,35.55,36.2369,223328.0
2023-03-10 10:00:00,36.39,36.58,36.23,36.49,220943.0,36.227,36.4161,36.0677,36.3265,220943.0
2023-03-10 10:10:00,36.48,36.69,36.44,36.52,130892.0,36.3166,36.5256,36.2768,36.3564,130892.0
2023-03-10 10:20:00,36.51,36.81,36.5,36.73,99009.0,36.3464,36.6451,36.3365,36.5655,99009.0
2023-03-10 10:30:00,36.74,36.81,36.66,36.67,118499.0,36.5754,36.6451,36.4958,36.5057,118499.0
2023-03-10 10:40:00,36.67,36.68,36.34,36.34,113951.0,36.5057,36.5157,36.1772,36.1772,113951.0
2023-03-10 10:50:00,36.34,36.67,36.33,36.64,117675.0,36.1772,36.5057,36.1673,36.4759,117675.0
2023-03-10 11:00:00,36.65,36.73,36.51,36.61,176639.0,36.4858,36.5655,36.3464,36.446,176639.0
2023-03-10 11:10:00,36.61,36.63,36.5,36.51,85295.0,36.446,36.4659,36.3365,36.3464,85295.0
2023-03-10 11:20:00,36.5,36.77,36.49,36.76,97735.0,36.3365,36.6053,36.3265,36.5953,97735.0
2023-03-10 11:30:00,36.75,36.9,36.7,36.72,156689.0,36.5854,36.7347,36.5356,36.5555,156689.0
2023-03-10 11:40:00,36.71,36.77,36.41,36.44,96468.0,36.5456,36.6053,36.2469,36.2768,96468.0
2023-03-10 11:50:00,36.43,36.48,36.32,36.32,89397.0,36.2668,36.3166,36.1573,36.1573,89397.0
2023-03-10 12:00:00,36.33,36.39,36.21,36.21,37924.0,36.1673,36.227,36.0478,36.0478,37924.0
2023-03-10 12:10:00,36.23,36.33,36.22,36.27,47897.0,36.0677,36.1673,36.0577,36.1075,47897.0
2023-03-10 12:20:00,36.27,36.3,36.2,36.27,40696.0,36.1075,36.1374,36.0378,36.1075,40696.0
2023-03-10 12:30:00,36.27,36.39,36.27,36.33,56076.0,36.1075,36.227,36.1075,36.1673,56076.0
2023-03-10 12:40:00,36.33,36.33,36.24,36.25,46766.0,36.1673,36.1673,36.0777,36.0876,46766.0
2023-03-10 12:50:00,36.24,36.25,36.1,36.1,30028.0,36.0777,36.0876,35.9383,35.9383,30028.0
2023-03-10 13:00:00,36.1,36.13,36.03,36.05,38659.0,35.9383,35.9682,35.8686,35.8885,38659.0
2023-03-10 13:10:00,36.06,36.08,35.97,36.02,208673.0,35.8985,35.9184,35.8089,35.8586,208673.0
2023-03-10 13:20:00,36.01,36.06,35.99,36.03,50365.0,35.8487,35.8985,35.8288,35.8686,50365.0
2023-03-10 13:30:00,36.04,36.07,36.0,36.0,41417.0,35.8786,35.9084,35.8387,35.8387,41417.0
2023-03-10 13:40:00,36.01,36.02,35.99,36.01,33565.0,35.8487,35.8586,35.8288,35.8487,33565.0
2023-03-10 13:50:00,36.02,36.05,35.99,36.05,34838.0,35.8586,35.8885,35.8288,35.8885,34838.0
2023-03-10 14:00:00,36.04,36.1,36.01,36.07,51430.0,35.8786,35.9383,35.8487,35.9084,51430.0
2023-03-10 14:10:00,36.07,36.15,36.06,36.14,40072.0,35.9084,35.9881,35.8985,35.9781,40072.0
2023-03-10 14:20:00,36.14,36.17,36.09,36.1,33670.0,35.9781,36.008,35.9283,35.9383,33670.0
2023-03-10 14:30:00,36.11,36.17,36.08,36.11,41606.0,35.9482,36.008,35.9184,35.9482,41606.0
2023-03-10 14:40:00,36.1,36.13,36.04,36.13,36325.0,35.9383,35.9682,35.8786,35.9682,36325.0
2023-03-10 14:50:00,36.13,36.14,36.0,36.05,39658.0,35.9682,35.9781,35.8387,35.8885,39658.0
2023-03-10 15:00:00,36.04,36.14,36.03,36.13,41061.0,35.8786,35.9781,35.8686,35.9682,41061.0
2023-03-10 15:10:00,36.12,36.14,36.03,36.04,38860.0,35.9582,35.9781,35.8686,35.8786,38860.0
2023-03-10 15:20:00,36.04,36.18,36.03,36.15,66516.0,35.8786,36.0179,35.8686,35.9881,66516.0
2023-03-10 15:30:00,36.15,36.18,36.03,36.03,77333.0,35.9881,36.0179,35.8686,35.8686,77333.0
2023-03-10 15:40:00,36.04,36.14,36.01,36.12,118317.0,35.8786,35.9781,35.8487,35.9582,118317.0
2023-03-10 15:50:00,36.12,36.16,36.06,36.06,296402.0,35.9582,35.998,35.8985,35.8985,296402.0
2023-03-13 09:30:00,36.2,36.52,36.1,36.36,330993.0,36.0378,36.3564,35.9383,36.1971,330993.0
2023-03-13 09:40:00,36.37,36.89,36.37,36.86,284128.0,36.2071,36.7247,36.2071,36.6949,284128.0
2023-03-13 09:50:00,36.86,37.24,36.82,37.16,236318.0,36.6949,37.0732,36.6551,36.9935,236318.0
2023-03-13 10:00:00,37.16,37.45,36.97,37.33,286241.0,36.9935,37.2822,36.8044,37.1628,286241.0
2023-03-13 10:10:00,37.34,37.35,37.08,37.13,117666.0,37.1727,37.1827,36.9139,36.9637,117666.0
2023-03-13 10:20:00,37.13,37.22,37.03,37.09,100245.0,36.9637,37.0533,36.8641,36.9239,100245.0
2023-03-13 10:30:00,37.08,37.21,37.06,37.18,106135.0,36.9139,37.0433,36.894,37.0134,106135.0
2023-03-13 10:40:00,37.18,37.26,37.06,37.07,134724.0,37.0134,37.0931,36.894,36.9039,134724.0
2023-03-13 10:50:00,37.06,37.2,37.01,37.13,192914.0,36.894,37.0334,36.8442,36.9637,192914.0
2023-03-13 11:00:00,37.14,37.2,36.98,37.06,116870.0,36.9736,37.0334,36.8143,36.894,116870.0
2023-03-13 11:10:00,37.07,37.29,37.02,37.28,111128.0,36.9039,37.123,36.8542,37.113,111128.0
2023-03-13 11:20:00,37.28,37.31,37.19,37.26,143103.0,37.113,37.1429,37.0234,37.0931,143103.0
2023-03-13 11:30:00,37.26,37.26,37.02,37.02,113437.0,37.0931,37.0931,36.8542,36.8542,113437.0
2023-03-13 11:40:00,37.03,37.26,36.97,37.26,98089.0,36.8641,37.0931,36.8044,37.0931,98089.0
2023-03-13 11:50:00,37.26,37.3,37.18,37.27,81495.0,37.0931,37.1329,37.0134,37.103,81495.0
2023-03-13 12:00:00,37.28,37.4,37.23,37.33,103924.0,37.113,37.2325,37.0632,37.1628,103924.0
2023-03-13 12:10:00,37.32,37.35,37.26,37.27,81563.0,37.1528,37.1827,37.0931,37.103,81563.0
2023-03-13 12:20:00,37.28,37.31,37.23,37.28,75082.0,37.113,37.1429,37.0632,37.113,75082.0
2023-03-13 12:30:00,37.3,37.35,37.27,37.34,80209.0,37.1329,37.1827,37.103,37.1727,80209.0
2023-03-13 12:40:00,37.34,37.37,37.25,37.27,88593.0,37.1727,37.2026,37.0831,37.103,88593.0
2023-03-13 12:50:00,37.26,37.34,37.25,37.29,56339.0,37.0931,37.1727,37.0831,37.123,56339.0
2023-03-13 13:00:00,37.29,37.37,37.24,37.36,64011.0,37.123,37.2026,37.0732,37.1926,64011.0
2023-03-13 13:10:00,37.36,37.43,37.31,37.43,90725.0,37.1926,37.2623,37.1429,37.2623,90725.0
2023-03-13 13:20:00,37.42,37.44,37.35,37.43,73586.0,37.2524,37.2723,37.1827,37.2623,73586.0
2023-03-13 13:30:00,37.43,37.44,37.33,37.39,75038.0,37.2623,37.2723,37.1628,37.2225,75038.0
2023-03-13 13:40:00,37.39,37.42,37.35,37.37,64058.0,37.2225,37.2524,37.1827,37.2026,64058.0
2023-03-13 13:50:00,37.37,37.49,37.34,37.47,86053.0,37.2026,37.3221,37.1727,37.3021,86053.0
2023-03-13 14:00:00,37.47,37.53,37.43,37.44,117670.0,37.3021,37.3619,37.2623,37.2723,117670.0
2023-03-13 14:10:00,37.44,37.48,37.37,37.4,72964.0,37.2723,37.3121,37.2026,37.2325,72964.0
2023-03-13 14:20:00,37.4,37.52,37.4,37.5,75644.0,37.2325,37.3519,37.2325,37.332,75644.0
2023-03-13 14:30:00,37.5,37.53,37.42,37.45,102994.0,37.332,37.3619,37.2524,37.2822,102994.0
2023-03-13 14:40:00,37.46,37.52,37.45,37.48,77205.0,37.2922,37.3519,37.2822,37.3121,77205.0
2023-03-13 14:50:00,37.47,37.48,37.41,37.47,97364.0,37.3021,37.3121,37.2424,37.3021,97364.0
2023-03-13 15:00:00,37.47,37.48,37.34,37.34,73746.0,37.3021,37.3121,37.1727,37.1727,73746.0
2023-03-13 15:10:00,37.34,37.39,37.29,37.3,98121.0,37.1727,37.2225,37.123,37.1329,98121.0
2023-03-13 15:20:00,37.3,37.37,37.28,37.33,102727.0,37.1329,37.2026,37.113,37.1628,102727.0
2023-03-13 15:30:00,37.33,37.36,37.29,37.32,181067.0,37.1628,37.1926,37.123,37.1528,181067.0
2023-03-13 15:40:00,37.33,37.44,37.33,37.4,212748.0,37.1628,37.2723,37.1628,37.2325,212748.0
2023-03-13 15:50:00,37.4,37.44,37.23,37.28,867147.0,37.2325,37.2723,37.0632,37.113,867147.0
2023-03-14 09:30:00,37.49,37.49,36.97,37.23,387260.0,37.3221,37.3221,36.8044,37.0632,387260.0
2023-03-14 09:40:00,37.24,37.34,37.13,37.27,130874.0,37.0732,37.1727,36.9637,37.103,130874.0
2023-03-14 09:50:00,37.27,37.33,37.06,37.16,155362.0,37.103,37.1628,36.894,36.9935,155362.0
2023-03-14 10:00:00,37.17,37.22,36.95,37.02,104294.0,37.0035,37.0533,36.7845,36.8542,104294.0
2023-03-14 10:10:00,37.03,37.41,37.0,37.34,193133.0,36.8641,37.2424,36.8343,37.1727,193133.0
2023-03-14 10:20:00,37.35,37.6,37.32,37.51,114181.0,37.1827,37.4316,37.1528,37.342,114181.0
2023-03-14 10:30:00,37.52,37.64,37.46,37.62,74087.0,37.3519,37.4714,37.2922,37.4515,74087.0
2023-03-14 10:40:00,37.62,37.74,37.61,37.68,142087.0,37.4515,37.5709,37.4415,37.5112,142087.0
2023-03-14 10:50:00,37.68,37.69,37.55,37.59,58241.0,37.5112,37.5212,37.3818,37.4216,58241.0
2023-03-14 11:00:00,37.59,37.72,37.56,37.71,60094.0,37.4216,37.551,37.3917,37.5411,60094.0
2023-03-14 11:10:00,37.71,37.85,37.68,37.77,87119.0,37.5411,37.6804,37.5112,37.6008,87119.0
2023-03-14 11:20:00,37.76,37.81,37.68,37.69,76547.0,37.5908,37.6406,37.5112,37.5212,76547.0
2023-03-14 11:30:00,37.69,37.75,37.62,37.65,68783.0,37.5212,37.5809,37.4515,37.4813,68783.0
2023-03-14 11:40:00,37.66,37.66,37.59,37.66,55591.0,37.4913,37.4913,37.4216,37.4913,55591.0
2023-03-14 11:50:00,37.66,37.77,37.66,37.77,41975.0,37.4913,37.6008,37.4913,37.6008,41975.0
2023-03-14 12:00:00,37.77,37.79,37.67,37.69,40690.0,37.6008,37.6207,37.5013,37.5212,40690.0
2023-03-14 12:10:00,37.68,37.76,37.67,37.74,36732.0,37.5112,37.5908,37.5013,37.5709,36732.0
2023-03-14 12:20:00,37.74,37.75,37.64,37.65,34719.0,37.5709,37.5809,37.4714,37.4813,34719.0
2023-03-14 12:30:00,37.65,37.73,37.65,37.67,68251.0,37.4813,37.561,37.4813,37.5013,68251.0
2023-03-14 12:40:00,37.66,37.67,37.61,37.67,24014.0,37.4913,37.5013,37.4415,37.5013,24014.0
2023-03-14 12:50:00,37.68,37.72,37.63,37.72,77720.0,37.5112,37.551,37.4614,37.551,77720.0
2023-03-14 13:00:00,37.72,37.77,37.66,37.7,40068.0,37.551,37.6008,37.4913,37.5311,40068.0
2023-03-14 13:10:00,37.7,37.72,37.64,37.65,44450.0,37.5311,37.551,37.4714,37.4813,44450.0
2023-03-14 13:20:00,37.65,37.67,37.59,37.64,36033.0,37.4813,37.5013,37.4216,37.4714,36033.0
2023-03-14 13:30:00,37.63,37.67,37.61,37.66,36568.0,37.4614,37.5013,37.4415,37.4913,36568.0
2023-03-14 13:40:00,37.67,37.71,37.62,37.67,30733.0,37.5013,37.5411,37.4515,37.5013,30733.0
2023-03-14 13:50:00,37.68,37.7,37.63,37.66,33431.0,37.5112,37.5311,37.4614,37.4913,33431.0
2023-03-14 14:00:00,37.65,37.72,37.65,37.7,37933.0,37.4813,37.551,37.4813,37.5311,37933.0
2023-03-14 14:10:00,37.7,37.77,37.67,37.71,37258.0,37.5311,37.6008,37.5013,37.5411,37258.0
2023-03-14 14:20:00,37.71,37.71,37.66,37.7,39157.0,37.5411,37.5411,37.4913,37.5311,39157.0
2023-03-14 14:30:00,37.7,37.77,37.69,37.76,33975.0,37.5311,37.6008,37.5212,37.5908,33975.0
2023-03-14 14:40:00,37.75,37.81,37.74,37.77,47107.0,37.5809,37.6406,37.5709,37.6008,47107.0
2023-03-14 14:50:00,37.77,37.81,37.67,37.68,33006.0,37.6008,37.6406,37.5013,37.5112,33006.0
2023-03-14 15:00:00,37.69,37.69,37.6,37.63,51760.0,37.5212,37.5212,37.4316,37.4614,51760.0
2023-03-14 15:10:00,37.63,37.66,37.6,37.64,67751.0,37.4614,37.4913,37.4316,37.4714,67751.0
2023-03-14 15:20:00,37.64,37.64,37.53,37.61,62659.0,37.4714,37.4714,37.3619,37.4415,62659.0
2023-03-14 15:30:00,37.61,37.68,37.59,37.64,74968.0,37.4415,37.5112,37.4216,37.4714,74968.0
2023-03-14 15:40:00,37.64,37.74,37.62,37.73,105307.0,37.4714,37.5709,37.4515,37.561,105307.0
2023-03-14 15:50:00,37.73,37.81,37.68,37.81,386830.0,37.561,37.6406,37.5112,37.6406,386830.0
2023-03-15 09:30:00,36.66,36.91,36.23,36.41,273319.0,36.4958,36.7447,36.0677,36.2469,273319.0
2023-03-15 09:40:00,36.41,36.7,36.33,36.54,173580.0,36.2469,36.5356,36.1673,36.3763,173580.0
2023-03-15 09:50:00,36.54,36.6,36.44,36.55,121361.0,36.3763,36.436,36.2768,36.3863,121361.0
2023-03-15 10:00:00,36.55,36.55,36.28,36.36,178221.0,36.3863,36.3863,36.1175,36.1971,178221.0
2023-03-15 10:10:00,36.36,36.36,36.01,36.02,141329.0,36.1971,36.1971,35.8487,35.8586,141329.0
2023-03-15 10:20:00,36.02,36.27,36.01,36.14,203527.0,35.8586,36.1075,35.8487,35.9781,203527.0
2023-03-15 10:30:00,36.15,36.29,36.0,36.05,254432.0,35.9881,36.1274,35.8387,35.8885,254432.0
2023-03-15 10:40:00,36.05,36.11,35.97,36.06,111482.0,35.8885,35.9482,35.8089,35.8985,111482.0
2023-03-15 10:50:00,36.05,36.09,35.99,36.08,121787.0,35.8885,35.9283,35.8288,35.9184,121787.0
2023-03-15 11:00:00,36.09,36.15,36.02,36.05,106534.0,35.9283,35.9881,35.8586,35.8885,106534.0
2023-03-15 11:10:00,36.05,36.18,36.03,36.07,107742.0,35.8885,36.0179,35.8686,35.9084,107742.0
2023-03-15 11:20:00,36.06,36.12,36.01,36.07,158864.0,35.8985,35.9582,35.8487,35.9084,158864.0
2023-03-15 11:30:00,36.07,36.09,35.98,36.02,131865.0,35.9084,35.9283,35.8188,35.8586,131865.0
2023-03-15 11:40:00,36.01,36.23,36.01,36.19,85823.0,35.8487,36.0677,35.8487,36.0279,85823.0
2023-03-15 11:50:00,36.21,36.26,36.07,36.09,67573.0,36.0478,36.0976,35.9084,35.9283,67573.0
2023-03-15 12:00:00,36.1,36.11,36.0,36.02,56086.0,35.9383,35.9482,35.8387,35.8586,56086.0
2023-03-15 12:10:00,36.02,36.05,36.0,36.0,42790.0,35.8586,35.8885,35.8387,35.8387,42790.0
2023-03-15 12:20:00,36.0,36.02,35.94,35.96,120056.0,35.8387,35.8586,35.779,35.7989,120056.0
2023-03-15 12:30:00,35.96,36.12,35.89,36.07,98915.0,35.7989,35.9582,35.7292,35.9084,98915.0
2023-03-15 12:40:00,36.07,36.26,36.03,36.23,54550.0,35.9084,36.0976,35.8686,36.0677,54550.0
2023-03-15 12:50:00,36.22,36.24,36.11,36.13,62847.0,36.0577,36.0777,35.9482,35.9682,62847.0
2023-03-15 13:00:00,36.12,36.14,36.04,36.06,59862.0,35.9582,35.9781,35.8786,35.8985,59862.0
2023-03-15 13:10:00,36.05,36.12,36.02,36.06,62587.0,35.8885,35.9582,35.8586,35.8985,62587.0
2023-03-15 13:20:00,36.07,36.26,36.07,36.22,72400.0,35.9084,36.0976,35.9084,36.0577,72400.0
2023-03-15 13:30:00,36.22,36.24,36.09,36.09,47903.0,36.0577,36.0777,35.9283,35.9283,47903.0
2023-03-15 13:40:00,36.09,36.13,35.99,36.02,44012.0,35.9283,35.9682,35.8288,35.8586,44012.0
2023-03-15 13:50:00,36.01,36.1,36.0,36.09,56283.0,35.8487,35.9383,35.8387,35.9283,56283.0
2023-03-15 14:00:00,36.1,36.16,36.06,36.1,42137.0,35.9383,35.998,35.8985,35.9383,42137.0
2023-03-15 14:10:00,36.1,36.16,36.04,36.09,42372.0,35.9383,35.998,35.8786,35.9283,42372.0
2023-03-15 14:20:00,36.09,36.34,36.09,36.25,64519.0,35.9283,36.1772,35.9283,36.0876,64519.0
2023-03-15 14:30:00,36.25,36.31,36.2,36.25,58332.0,36.0876,36.1473,36.0378,36.0876,58332.0
2023-03-15 14:40:00,36.25,36.32,36.22,36.24,49118.0,36.0876,36.1573,36.0577,36.0777,49118.0
2023-03-15 14:50:00,36.24,36.4,36.2,36.4,52603.0,36.0777,36.2369,36.0378,36.2369,52603.0
2023-03-15 15:00:00,36.4,36.53,36.36,36.43,78128.0,36.2369,36.3664,36.1971,36.2668,78128.0
2023-03-15 15:10:00,36.42,36.52,36.39,36.47,64495.0,36.2569,36.3564,36.227,36.3066,64495.0
2023-03-15 15:20:00,36.45,36.53,36.43,36.46,74504.0,36.2867,36.3664,36.2668,36.2967,74504.0
2023-03-15 15:30:00,36.46,36.48,36.34,36.34,89513.0,36.2967,36.3166,36.1772,36.1772,89513.0
2023-03-15 15:40:00,36.34,36.39,36.27,36.29,103305.0,36.1772,36.227,36.1075,36.1274,103305.0
2023-03-15 15:50:00,36.29,36.4,36.25,36.37,356612.0,36.1274,36.2369,36.0876,36.2071,356612.0
2023-03-16 09:30:00,36.43,36.65,36.37,36.58,224082.0,36.2668,36.4858,36.2071,36.4161,224082.0
2023-03-16 09:40:00,36.58,36.87,36.58,36.86,101877.0,36.4161,36.7048,36.4161,36.6949,101877.0
2023-03-16 09:50:00,36.87,36.99,36.84,36.95,101603.0,36.7048,36.8243,36.675,36.7845,101603.0
2023-03-16 10:00:00,36.95,36.99,36.54,36.55,85972.0,36.7845,36.8243,36.3763,36.3863,85972.0
2023-03-16 10:10:00,36.55,36.69,36.36,36.41,76520.0,36.3863,36.5256,36.1971,36.2469,76520.0
2023-03-16 10:20:00,36.41,36.44,36.27,36.29,60296.0,36.2469,36.2768,36.1075,36.1274,60296.0
2023-03-16 10:30:00,36.29,36.34,36.22,36.24,72722.0,36.1274,36.1772,36.0577,36.0777,72722.0
2023-03-16 10:40:00,36.23,36.32,36.21,36.24,79087.0,36.0677,36.1573,36.0478,36.0777,79087.0
2023-03-16 10:50:00,36.23,36.31,36.19,36.31,80588.0,36.0677,36.1473,36.0279,36.1473,80588.0
2023-03-16 11:00:00,36.32,36.35,36.26,36.3,72550.0,36.1573,36.1872,36.0976,36.1374,72550.0
2023-03-16 11:10:00,36.31,36.38,36.29,36.3,70619.0,36.1473,36.217,36.1274,36.1374,70619.0
2023-03-16 11:20:00,36.3,36.45,36.29,36.43,64162.0,36.1374,36.2867,36.1274,36.2668,64162.0
2023-03-16 11:30:00,36.44,36.5,36.43,36.44,51640.0,36.2768,36.3365,36.2668,36.2768,51640.0
2023-03-16 11:40:00,36.44,36.79,36.43,36.79,41358.0,36.2768,36.6252,36.2668,36.6252,41358.0
2023-03-16 11:50:00,36.79,36.85,36.73,36.84,41331.0,36.6252,36.6849,36.5655,36.675,41331.0
2023-03-16 12:00:00,36.84,36.9,36.73,36.75,46632.0,36.675,36.7347,36.5655,36.5854,46632.0
2023-03-16 12:10:00,36.74,36.82,36.61,36.8,35739.0,36.5754,36.6551,36.446,36.6352,35739.0
2023-03-16 12:20:00,36.8,36.86,36.8,36.83,39120.0,36.6352,36.6949,36.6352,36.665,39120.0
2023-03-16 12:30:00,36.83,36.91,36.81,36.85,55135.0,36.665,36.7447,36.6451,36.6849,55135.0
2023-03-16 12:40:00,36.86,36.88,36.81,36.88,26579.0,36.6949,36.7148,36.6451,36.7148,26579.0
2023-03-16 12:50:00,36.88,36.96,36.88,36.95,39848.0,36.7148,36.7944,36.7148,36.7845,39848.0
2023-03-16 13:00:00,36.95,37.08,36.95,37.07,56069.0,36.7845,36.9139,36.7845,36.9039,56069.0
2023-03-16 13:10:00,37.07,37.22,37.06,37.2,74422.0,36.9039,37.0533,36.894,37.0334,74422.0
2023-03-16 13:20:00,37.2,37.23,37.13,37.16,66327.0,37.0334,37.0632,36.9637,36.9935,66327.0
2023-03-16 13:30:00,37.16,37.16,37.07,37.11,49296.0,36.9935,36.9935,36.9039,36.9438,49296.0
2023-03-16 13:40:00,37.11,37.11,37.01,37.09,40347.0,36.9438,36.9438,36.8442,36.9239,40347.0
2023-03-16 13:50:00,37.09,37.12,37.04,37.09,25579.0,36.9239,36.9537,36.8741,36.9239,25579.0
2023-03-16 14:00:00,37.08,37.11,37.04,37.08,41944.0,36.9139,36.9438,36.8741,36.9139,41944.0
2023-03-16 14:10:00,37.08,37.13,37.07,37.11,28868.0,36.9139,36.9637,36.9039,36.9438,28868.0
2023-03-16 14:20:00,37.1,37.14,37.07,37.14,32077.0,36.9338,36.9736,36.9039,36.9736,32077.0
2023-03-16 14:30:00,37.14,37.22,37.1,37.2,53879.0,36.9736,37.0533,36.9338,37.0334,53879.0
2023-03-16 14:40:00,37.2,37.26,37.18,37.22,33768.0,37.0334,37.0931,37.0134,37.0533,33768.0
2023-03-16 14:50:00,37.23,37.26,37.19,37.21,38769.0,37.0632,37.0931,37.0234,37.0433,38769.0
2023-03-16 15:00:00,37.22,37.29,37.22,37.23,45127.0,37.0533,37.123,37.0533,37.0632,45127.0
2023-03-16 15:10:00,37.23,37.25,37.21,37.23,44529.0,37.0632,37.0831,37.0433,37.0632,44529.0
2023-03-16 15:20:00,37.23,37.27,37.2,37.22,41466.0,37.0632,37.103,37.0334,37.0533,41466.0
2023-03-16 15:30:00,37.22,37.25,37.18,37.23,68151.0,37.0533,37.0831,37.0134,37.0632,68151.0
2023-03-16 15:40:00,37.23,37.26,37.18,37.22,104488.0,37.0632,37.0931,37.0134,37.0533,104488.0
2023-03-16 15:50:00,37.22,37.4,37.21,37.39,458655.0,37.0533,37.2325,37.0433,37.2225,458655.0
2023-03-17 09:30:00,37.89,37.94,37.45,37.51,222107.0,37.7203,37.77,37.2822,37.342,222107.0
2023-03-17 09:40:00,37.52,37.57,37.35,37.42,104484.0,37.3519,37.4017,37.1827,37.2524,104484.0
2023-03-17 09:50:00,37.43,37.7,37.43,37.6,123680.0,37.2623,37.5311,37.2623,37.4316,123680.0
2023-03-17 10:00:00,37.61,37.63,37.27,37.28,111137.0,37.4415,37.4614,37.103,37.113,111137.0
2023-03-17 10:10:00,37.28,37.35,37.0,37.0,111627.0,37.113,37.1827,36.8343,36.8343,111627.0
2023-03-17 10:20:00,37.0,37.02,36.79,36.82,194655.0,36.8343,36.8542,36.6252,36.6551,194655.0
2023-03-17 10:30:00,36.82,36.98,36.71,36.73,114229.0,36.6551,36.8143,36.5456,36.5655,114229.0
2023-03-17 10:40:00,36.74,36.8,36.59,36.72,80405.0,36.5754,36.6352,36.4261,36.5555,80405.0
2023-03-17 10:50:00,36.73,36.74,36.6,36.73,94212.0,36.5655,36.5754,36.436,36.5655,94212.0
2023-03-17 11:00:00,36.72,36.72,36.6,36.63,60064.0,36.5555,36.5555,36.436,36.4659,60064.0
2023-03-17 11:10:00,36.62,36.76,36.6,36.76,68450.0,36.456,36.5953,36.436,36.5953,68450.0
2023-03-17 11:20:00,36.77,36.77,36.53,36.6,54898.0,36.6053,36.6053,36.3664,36.436,54898.0
2023-03-17 11:30:00,36.59,36.61,36.38,36.41,56685.0,36.4261,36.446,36.217,36.2469,56685.0
2023-03-17 11:40:00,36.41,36.43,36.26,36.43,90212.0,36.2469,36.2668,36.0976,36.2668,90212.0
2023-03-17 11:50:00,36.43,36.54,36.43,36.48,72136.0,36.2668,36.3763,36.2668,36.3166,72136.0
2023-03-17 12:00:00,36.47,36.48,36.33,36.39,49185.0,36.3066,36.3166,36.1673,36.227,49185.0
2023-03-17 12:10:00,36.38,36.44,36.29,36.3,73703.0,36.217,36.2768,36.1274,36.1374,73703.0
2023-03-17 12:20:00,36.3,36.42,36.29,36.39,36368.0,36.1374,36.2569,36.1274,36.227,36368.0
2023-03-17 12:30:00,36.39,36.44,36.33,36.36,55475.0,36.227,36.2768,36.1673,36.1971,55475.0
2023-03-17 12:40:00,36.36,36.37,36.25,36.3,61472.0,36.1971,36.2071,36.0876,36.1374,61472.0
2023-03-17 12:50:00,36.31,36.32,36.25,36.28,48145.0,36.1473,36.1573,36.0876,36.1175,48145.0
2023-03-17 13:00:00,36.27,36.34,36.27,36.3,47558.0,36.1075,36.1772,36.1075,36.1374,47558.0
2023-03-17 13:10:00,36.29,36.41,36.29,36.35,56259.0,36.1274,36.2469,36.1274,36.1872,56259.0
2023-03-17 13:20:00,36.36,36.42,36.35,36.41,49929.0,36.1971,36.2569,36.1872,36.2469,49929.0
2023-03-17 13:30:00,36.41,36.49,36.4,36.44,68097.0,36.2469,36.3265,36.2369,36.2768,68097.0
2023-03-17 13:40:00,36.44,36.44,36.36,36.4,50218.0,36.2768,36.2768,36.1971,36.2369,50218.0
2023-03-17 13:50:00,36.4,36.41,36.32,36.33,52853.0,36.2369,36.2469,36.1573,36.1673,52853.0
2023-03-17 14:00:00,36.32,36.38,36.29,36.3,52915.0,36.1573,36.217,36.1274,36.1374,52915.0
2023-03-17 14:10:00,36.3,36.3,36.22,36.25,67048.0,36.1374,36.1374,36.0577,36.0876,67048.0
2023-03-17 14:20:00,36.25,36.26,36.17,36.19,52948.0,36.0876,36.0976,36.008,36.0279,52948.0
2023-03-17 14:30:00,36.19,36.19,36.07,36.08,49033.0,36.0279,36.0279,35.9084,35.9184,49033.0
2023-03-17 14:40:00,36.07,36.15,36.06,36.15,51710.0,35.9084,35.9881,35.8985,35.9881,51710.0
2023-03-17 14:50:00,36.14,36.19,36.08,36.18,58206.0,35.9781,36.0279,35.9184,36.0179,58206.0
2023-03-17 15:00:00,36.18,36.18,36.09,36.11,67443.0,36.0179,36.0179,35.9283,35.9482,67443.0
2023-03-17 15:10:00,36.13,36.23,36.12,36.22,83800.0,35.9682,36.0677,35.9582,36.0577,83800.0
2023-03-17 15:20:00,36.22,36.26,36.19,36.25,83606.0,36.0577,36.0976,36.0279,36.0876,83606.0
2023-03-17 15:30:00,36.25,36.25,36.01,36.02,250006.0,36.0876,36.0876,35.8487,35.8586,250006.0
2023-03-17 15:40:00,36.02,36.07,35.99,36.0,312031.0,35.8586,35.9084,35.8288,35.8387,312031.0
2023-03-17 15:50:00,36.01,36.74,36.0,36.7,1733972.0,35.8487,36.5754,35.8387,36.5356,1733972.0
2023-03-20 09:30:00,35.21,35.87,35.07,35.79,358774.0,35.0523,35.7093,34.9129,35.6297,358774.0
2023-03-20 09:40:00,35.76,36.16,35.76,36.15,104332.0,35.5998,35.998,35.5998,35.9881,104332.0
2023-03-20 09:50:00,36.15,36.38,36.1,36.32,87244.0,35.9881,36.217,35.9383,36.1573,87244.0
2023-03-20 10:00:00,36.3,36.37,36.08,36.15,56031.0,36.1374,36.2071,35.9184,35.9881,56031.0
2023-03-20 10:10:00,36.13,36.27,36.05,36.07,39621.0,35.9682,36.1075,35.8885,35.9084,39621.0
2023-03-20 10:20:00,36.08,36.24,36.02,36.19,81432.0,35.9184,36.0777,35.8586,36.0279,81432.0
2023-03-20 10:30:00,36.18,36.35,36.12,36.35,50487.0,36.0179,36.1872,35.9582,36.1872,50487.0
2023-03-20 10:40:00,36.33,36.57,36.32,36.57,51841.0,36.1673,36.4062,36.1573,36.4062,51841.0
2023-03-20 10:50:00,36.57,36.69,36.52,36.68,53697.0,36.4062,36.5256,36.3564,36.5157,53697.0
2023-03-20 11:00:00,36.68,36.77,36.62,36.75,48467.0,36.5157,36.6053,36.456,36.5854,48467.0
2023-03-20 11:10:00,36.75,36.77,36.59,36.59,63639.0,36.5854,36.6053,36.4261,36.4261,63639.0
2023-03-20 11:20:00,36.59,36.69,36.57,36.68,40944.0,36.4261,36.5256,36.4062,36.5157,40944.0
2023-03-20 11:30:00,36.69,36.69,36.54,36.57,30239.0,36.5256,36.5256,36.3763,36.4062,30239.0
2023-03-20 11:40:00,36.57,36.58,36.53,36.55,42650.0,36.4062,36.4161,36.3664,36.3863,42650.0
2023-03-20 11:50:00,36.55,36.58,36.35,36.36,30022.0,36.3863,36.4161,36.1872,36.1971,30022.0
2023-03-20 12:00:00,36.36,36.41,36.21,36.22,39360.0,36.1971,36.2469,36.0478,36.0577,39360.0
2023-03-20 12:10:00,36.21,36.29,36.17,36.25,65071.0,36.0478,36.1274,36.008,36.0876,65071.0
2023-03-20 12:20:00,36.26,36.26,36.19,36.25,43322.0,36.0976,36.0976,36.0279,36.0876,43322.0
2023-03-20 12:30:00,36.25,36.29,36.2,36.25,40459.0,36.0876,36.1274,36.0378,36.0876,40459.0
2023-03-20 12:40:00,36.25,36.32,36.23,36.32,47054.0,36.0876,36.1573,36.0677,36.1573,47054.0
2023-03-20 12:50:00,36.31,36.59,36.28,36.54,65502.0,36.1473,36.4261,36.1175,36.3763,65502.0
2023-03-20 13:00:00,36.53,36.66,36.53,36.6,49157.0,36.3664,36.4958,36.3664,36.436,49157.0
2023-03-20 13:10:00,36.59,36.62,36.54,36.61,19643.0,36.4261,36.456,36.3763,36.446,19643.0
2023-03-20 13:20:00,36.61,36.61,36.5,36.52,20279.0,36.446,36.446,36.3365,36.3564,20279.0
2023-03-20 13:30:00,36.5,36.51,36.43,36.47,18523.0,36.3365,36.3464,36.2668,36.3066,18523.0
2023-03-20 13:40:00,36.47,36.49,36.43,36.44,38319.0,36.3066,36.3265,36.2668,36.2768,38319.0
2023-03-20 13:50:00,36.44,36.49,36.44,36.48,25660.0,36.2768,36.3265,36.2768,36.3166,25660.0
2023-03-20 14:00:00,36.49,36.54,36.45,36.45,30275.0,36.3265,36.3763,36.2867,36.2867,30275.0
2023-03-20 14:10:00,36.45,36.48,36.42,36.44,21441.0,36.2867,36.3166,36.2569,36.2768,21441.0
2023-03-20 14:20:00,36.44,36.48,36.42,36.45,20857.0,36.2768,36.3166,36.2569,36.2867,20857.0
2023-03-20 14:30:00,36.45,36.47,36.38,36.43,30447.0,36.2867,36.3066,36.217,36.2668,30447.0
2023-03-20 14:40:00,36.43,36.48,36.41,36.48,39313.0,36.2668,36.3166,36.2469,36.3166,39313.0
2023-03-20 14:50:00,36.48,36.52,36.44,36.5,55774.0,36.3166,36.3564,36.2768,36.3365,55774.0
2023-03-20 15:00:00,36.5,36.53,36.46,36.5,28225.0,36.3365,36.3664,36.2967,36.3365,28225.0
2023-03-20 15:10:00,36.49,36.5,36.41,36.48,43605.0,36.3265,36.3365,36.2469,36.3166,43605.0
2023-03-20 15:20:00,36.49,36.49,36.41,36.44,29497.0,36.3265,36.3265,36.2469,36.2768,29497.0
2023-03-20 15:30:00,36.44,36.51,36.41,36.48,55214.0,36.2768,36.3464,36.2469,36.3166,55214.0
2023-03-20 15:40:00,36.48,36.54,36.45,36.45,62172.0,36.3166,36.3763,36.2867,36.2867,62172.0
2023-03-20 15:50:00,36.46,36.55,36.3,36.42,897581.0,36.2967,36.3863,36.1374,36.2569,897581.0
2023-03-21 09:30:00,36.91,37.1,36.91,37.01,139141.0,36.7447,36.9338,36.7447,36.8442,139141.0
2023-03-21 09:40:00,37.0,37.67,36.99,37.61,226541.0,36.8343,37.5013,36.8243,37.4415,226541.0
2023-03-21 09:50:00,37.61,37.91,37.47,37.81,300716.0,37.4415,37.7402,37.3021,37.6406,300716.0
2023-03-21 10:00:00,37.82,37.94,37.7,37.85,178238.0,37.6506,37.77,37.5311,37.6804,178238.0
2023-03-21 10:10:00,37.86,37.88,37.75,37.81,102366.0,37.6904,37.7103,37.5809,37.6406,102366.0
2023-03-21 10:20:00,37.8,37.81,37.64,37.78,103955.0,37.6307,37.6406,37.4714,37.6108,103955.0
2023-03-21 10:30:00,37.79,37.84,37.67,37.77,63094.0,37.6207,37.6705,37.5013,37.6008,63094.0
2023-03-21 10:40:00,37.78,37.8,37.71,37.75,85547.0,37.6108,37.6307,37.5411,37.5809,85547.0
2023-03-21 10:50:00,37.75,37.75,37.57,37.59,80813.0,37.5809,37.5809,37.4017,37.4216,80813.0
2023-03-21 11:00:00,37.59,37.67,37.54,37.66,77410.0,37.4216,37.5013,37.3718,37.4913,77410.0
2023-03-21 11:10:00,37.67,37.81,37.66,37.78,68445.0,37.5013,37.6406,37.4913,37.6108,68445.0
2023-03-21 11:20:00,37.77,37.87,37.77,37.8,64872.0,37.6008,37.7004,37.6008,37.6307,64872.0
2023-03-21 11:30:00,37.79,38.15,37.78,38.09,509706.0,37.6207,37.9791,37.6108,37.9194,509706.0
2023-03-21 11:40:00,38.08,38.08,37.9,37.94,107110.0,37.9094,37.9094,37.7302,37.77,107110.0
2023-03-21 11:50:00,37.94,38.1,37.93,38.09,66371.0,37.77,37.9293,37.7601,37.9194,66371.0
2023-03-21 12:00:00,38.09,38.26,38.07,38.23,121326.0,37.9194,38.0886,37.8995,38.0587,121326.0
2023-03-21 12:10:00,38.23,38.24,38.12,38.16,48723.0,38.0587,38.0687,37.9492,37.9891,48723.0
2023-03-21 12:20:00,38.18,38.25,38.15,38.2,66284.0,38.009,38.0787,37.9791,38.0289,66284.0
2023-03-21 12:30:00,38.2,38.23,38.05,38.08,47725.0,38.0289,38.0587,37.8796,37.9094,47725.0
2023-03-21 12:40:00,38.08,38.12,38.03,38.07,31783.0,37.9094,37.9492,37.8596,37.8995,31783.0
2023-03-21 12:50:00,38.07,38.08,38.03,38.05,22195.0,37.8995,37.9094,37.8596,37.8796,22195.0
2023-03-21 13:00:00,38.05,38.09,37.95,37.96,54143.0,37.8796,37.9194,37.78,37.79,54143.0
2023-03-21 13:10:00,37.95,38.06,37.95,38.05,22541.0,37.78,37.8895,37.78,37.8796,22541.0
2023-03-21 13:20:00,38.04,38.06,37.99,38.06,36076.0,37.8696,37.8895,37.8198,37.8895,36076.0
2023-03-21 13:30:00,38.07,38.09,38.02,38.02,35299.0,37.8995,37.9194,37.8497,37.8497,35299.0
2023-03-21 13:40:00,38.02,38.07,37.95,37.98,74001.0,37.8497,37.8995,37.78,37.8099,74001.0
2023-03-21 13:50:00,37.98,37.99,37.86,37.86,45347.0,37.8099,37.8198,37.6904,37.6904,45347.0
2023-03-21 14:00:00,37.87,37.94,37.86,37.91,34597.0,37.7004,37.77,37.6904,37.7402,34597.0
2023-03-21 14:10:00,37.91,37.93,37.86,37.91,50582.0,37.7402,37.7601,37.6904,37.7402,50582.0
2023-03-21 14:20:00,37.91,37.95,37.89,37.95,31132.0,37.7402,37.78,37.7203,37.78,31132.0
2023-03-21 14:30:00,37.95,37.97,37.88,37.94,48107.0,37.78,37.7999,37.7103,37.77,48107.0
2023-03-21 14:40:00,37.93,37.95,37.92,37.93,37328.0,37.7601,37.78,37.7501,37.7601,37328.0
2023-03-21 14:50:00,37.93,37.96,37.92,37.95,32888.0,37.7601,37.79,37.7501,37.78,32888.0
2023-03-21 15:00:00,37.94,37.97,37.92,37.93,31347.0,37.77,37.7999,37.7501,37.7601,31347.0
2023-03-21 15:10:00,37.93,38.03,37.92,38.02,116271.0,37.7601,37.8596,37.7501,37.8497,116271.0
2023-03-21 15:20:00,38.02,38.04,37.96,38.0,54071.0,37.8497,37.8696,37.79,37.8298,54071.0
2023-03-21 15:30:00,38.0,38.08,38.0,38.05,88481.0,37.8298,37.9094,37.8298,37.8796,88481.0
2023-03-21 15:40:00,38.05,38.11,38.03,38.09,120851.0,37.8796,37.9393,37.8596,37.9194,120851.0
2023-03-21 15:50:00,38.09,38.15,38.03,38.11,430517.0,37.9194,37.9791,37.8596,37.9393,430517.0
2023-03-22 09:30:00,38.1,38.22,37.63,37.64,130378.0,37.9293,38.0488,37.4614,37.4714,130378.0
2023-03-22 09:40:00,37.63,37.63,37.28,37.47,149889.0,37.4614,37.4614,37.113,37.3021,149889.0
2023-03-22 09:50:00,37.48,37.64,37.47,37.59,124033.0,37.3121,37.4714,37.3021,37.4216,124033.0
2023-03-22 10:00:00,37.57,37.79,37.54,37.74,88714.0,37.4017,37.6207,37.3718,37.5709,88714.0
2023-03-22 10:10:00,37.73,37.73,37.45,37.52,46507.0,37.561,37.561,37.2822,37.3519,46507.0
2023-03-22 10:20:00,37.51,37.66,37.51,37.66,44001.0,37.342,37.4913,37.342,37.4913,44001.0
2023-03-22 10:30:00,37.65,37.79,37.63,37.66,71508.0,37.4813,37.6207,37.4614,37.4913,71508.0
2023-03-22 10:40:00,37.66,37.75,37.65,37.7,36409.0,37.4913,37.5809,37.4813,37.5311,36409.0
2023-03-22 10:50:00,37.7,37.75,37.67,37.75,32382.0,37.5311,37.5809,37.5013,37.5809,32382.0
2023-03-22 11:00:00,37.75,37.81,37.71,37.78,46044.0,37.5809,37.6406,37.5411,37.6108,46044.0
2023-03-22 11:10:00,37.77,37.81,37.72,37.74,51966.0,37.6008,37.6406,37.551,37.5709,51966.0
2023-03-22 11:20:00,37.74,37.87,37.73,37.74,60912.0,37.5709,37.7004,37.561,37.5709,60912.0
2023-03-22 11:30:00,37.75,37.76,37.56,37.56,76530.0,37.5809,37.5908,37.3917,37.3917,76530.0
2023-03-22 11:40:00,37.57,37.61,37.48,37.49,30377.0,37.4017,37.4415,37.3121,37.3221,30377.0
2023-03-22 11:50:00,37.48,37.53,37.45,37.47,31870.0,37.3121,37.3619,37.2822,37.3021,31870.0
2023-03-22 12:00:00,37.46,37.52,37.42,37.47,27019.0,37.2922,37.3519,37.2524,37.3021,27019.0
2023-03-22 12:10:00,37.47,37.47,37.39,37.45,27900.0,37.3021,37.3021,37.2225,37.2822,27900.0
2023-03-22 12:20:00,37.44,37.5,37.42,37.45,35180.0,37.2723,37.332,37.2524,37.2822,35180.0
2023-03-22 12:30:00,37.44,37.48,37.39,37.48,39831.0,37.2723,37.3121,37.2225,37.3121,39831.0
2023-03-22 12:40:00,37.47,37.49,37.44,37.48,39005.0,37.3021,37.3221,37.2723,37.3121,39005.0
2023-03-22 12:50:00,37.48,37.5,37.44,37.45,29701.0,37.3121,37.332,37.2723,37.2822,29701.0
2023-03-22 13:00:00,37.44,37.46,37.37,37.37,27644.0,37.2723,37.2922,37.2026,37.2026,27644.0
2023-03-22 13:10:00,37.37,37.4,37.24,37.32,43001.0,37.2026,37.2325,37.0732,37.1528,43001.0
2023-03-22 13:20:00,37.31,37.32,37.24,37.26,16461.0,37.1429,37.1528,37.0732,37.0931,16461.0
2023-03-22 13:30:00,37.26,37.29,37.24,37.26,25880.0,37.0931,37.123,37.0732,37.0931,25880.0
2023-03-22 13:40:00,37.26,37.26,37.18,37.19,32289.0,37.0931,37.0931,37.0134,37.0234,32289.0
2023-03-22 13:50:00,37.19,37.2,37.13,37.19,35881.0,37.0234,37.0334,36.9637,37.0234,35881.0
2023-03-22 14:00:00,37.22,37.45,37.18,37.34,41750.0,37.0533,37.2822,37.0134,37.1727,41750.0
2023-03-22 14:10:00,37.35,37.37,37.13,37.34,81280.0,37.1827,37.2026,36.9637,37.1727,81280.0
2023-03-22 14:20:00,37.33,37.38,37.26,37.38,34624.0,37.1628,37.2126,37.0931,37.2126,34624.0
2023-03-22 14:30:00,37.38,37.49,37.3,37.45,64744.0,37.2126,37.3221,37.1329,37.2822,64744.0
2023-03-22 14:40:00,37.45,37.76,37.45,37.7,98988.0,37.2822,37.5908,37.2822,37.5311,98988.0
2023-03-22 14:50:00,37.7,37.74,37.46,37.47,59454.0,37.5311,37.5709,37.2922,37.3021,59454.0
2023-03-22 15:00:00,37.45,37.48,37.3,37.37,59131.0,37.2822,37.3121,37.1329,37.2026,59131.0
2023-03-22 15:10:00,37.38,37.45,37.3,37.38,68891.0,37.2126,37.2822,37.1329,37.2126,68891.0
2023-03-22 15:20:00,37.38,37.53,37.37,37.48,61433.0,37.2126,37.3619,37.2026,37.3121,61433.0
2023-03-22 15:30:00,37.49,37.49,37.37,37.44,70942.0,37.3221,37.3221,37.2026,37.2723,70942.0
2023-03-22 15:40:00,37.44,37.47,37.34,37.36,119218.0,37.2723,37.3021,37.1727,37.1926,119218.0
2023-03-22 15:50:00,37.35,37.36,37.18,37.19,286435.0,37.1827,37.1926,37.0134,37.0234,286435.0
2023-03-23 09:30:00,38.03,38.1,37.84,38.0,247964.0,37.8596,37.9293,37.6705,37.8298,247964.0
2023-03-23 09:40:00,38.01,38.5,37.97,38.45,283588.0,37.8397,38.3275,37.7999,38.2778,283588.0
2023-03-23 09:50:00,38.46,38.47,38.33,38.39,92756.0,38.2877,38.2977,38.1583,38.218,92756.0
2023-03-23 10:00:00,38.4,38.54,38.35,38.45,180228.0,38.228,38.3674,38.1782,38.2778,180228.0
2023-03-23 10:10:00,38.45,38.57,38.25,38.31,69669.0,38.2778,38.3972,38.0787,38.1384,69669.0
2023-03-23 10:20:00,38.31,38.31,38.06,38.07,51372.0,38.1384,38.1384,37.8895,37.8995,51372.0
2023-03-23 10:30:00,38.07,38.14,37.95,38.05,74715.0,37.8995,37.9691,37.78,37.8796,74715.0
2023-03-23 10:40:00,38.05,38.26,38.02,38.18,48672.0,37.8796,38.0886,37.8497,38.009,48672.0
2023-03-23 10:50:00,38.18,38.24,37.99,38.0,124330.0,38.009,38.0687,37.8198,37.8298,124330.0
2023-03-23 11:00:00,38.0,38.01,37.87,37.9,73057.0,37.8298,37.8397,37.7004,37.7302,73057.0
2023-03-23 11:10:00,37.9,37.91,37.81,37.85,27130.0,37.7302,37.7402,37.6406,37.6804,27130.0
2023-03-23 11:20:00,37.84,37.89,37.8,37.82,42080.0,37.6705,37.7203,37.6307,37.6506,42080.0
2023-03-23 11:30:00,37.82,37.92,37.74,37.91,56355.0,37.6506,37.7501,37.5709,37.7402,56355.0
2023-03-23 11:40:00,37.91,37.92,37.79,37.84,56381.0,37.7402,37.7501,37.6207,37.6705,56381.0
2023-03-23 11:50:00,37.84,37.9,37.78,37.8,31628.0,37.6705,37.7302,37.6108,37.6307,31628.0
2023-03-23 12:00:00,37.8,37.82,37.72,37.78,30622.0,37.6307,37.6506,37.551,37.6108,30622.0
2023-03-23 12:10:00,37.79,37.81,37.69,37.7,24035.0,37.6207,37.6406,37.5212,37.5311,24035.0
2023-03-23 12:20:00,37.71,37.75,37.63,37.69,34222.0,37.5411,37.5809,37.4614,37.5212,34222.0
2023-03-23 12:30:00,37.7,37.7,37.61,37.62,20799.0,37.5311,37.5311,37.4415,37.4515,20799.0
2023-03-23 12:40:00,37.62,37.62,37.53,37.53,37548.0,37.4515,37.4515,37.3619,37.3619,37548.0
2023-03-23 12:50:00,37.53,37.56,37.43,37.45,20768.0,37.3619,37.3917,37.2623,37.2822,20768.0
2023-03-23 13:00:00,37.44,37.47,37.39,37.44,18461.0,37.2723,37.3021,37.2225,37.2723,18461.0
2023-03-23 13:10:00,37.44,37.44,37.22,37.23,25837.0,37.2723,37.2723,37.0533,37.0632,25837.0
2023-03-23 13:20:00,37.24,37.27,37.12,37.19,30953.0,37.0732,37.103,36.9537,37.0234,30953.0
2023-03-23 13:30:00,37.19,37.26,37.17,37.23,27774.0,37.0234,37.0931,37.0035,37.0632,27774.0
2023-03-23 13:40:00,37.22,37.3,37.21,37.27,27949.0,37.0533,37.1329,37.0433,37.103,27949.0
2023-03-23 13:50:00,37.26,37.28,37.19,37.2,15043.0,37.0931,37.113,37.0234,37.0334,15043.0
2023-03-23 14:00:00,37.2,37.25,37.16,37.18,18548.0,37.0334,37.0831,36.9935,37.0134,18548.0
2023-03-23 14:10:00,37.17,37.21,37.13,37.16,22199.0,37.0035,37.0433,36.9637,36.9935,22199.0
2023-03-23 14:20:00,37.15,37.15,37.03,37.03,30841.0,36.9836,36.9836,36.8641,36.8641,30841.0
2023-03-23 14:30:00,37.04,37.07,36.92,36.93,35894.0,36.8741,36.9039,36.7546,36.7646,35894.0
2023-03-23 14:40:00,36.93,36.93,36.84,36.85,38659.0,36.7646,36.7646,36.675,36.6849,38659.0
2023-03-23 14:50:00,36.86,36.88,36.76,36.86,38966.0,36.6949,36.7148,36.5953,36.6949,38966.0
2023-03-23 15:00:00,36.87,37.02,36.79,36.86,42963.0,36.7048,36.8542,36.6252,36.6949,42963.0
2023-03-23 15:10:00,36.89,36.96,36.84,36.93,50064.0,36.7247,36.7944,36.675,36.7646,50064.0
2023-03-23 15:20:00,36.93,37.12,36.89,37.09,67299.0,36.7646,36.9537,36.7247,36.9239,67299.0
2023-03-23 15:30:00,37.09,37.23,37.06,37.21,44242.0,36.9239,37.0632,36.894,37.0433,44242.0
2023-03-23 15:40:00,37.2,37.37,37.2,37.37,65857.0,37.0334,37.2026,37.0334,37.2026,65857.0
2023-03-23 15:50:00,37.37,37.48,37.37,37.4,222520.0,37.2026,37.3121,37.2026,37.2325,222520.0
2023-03-24 09:30:00,36.99,37.07,36.79,37.0,146713.0,36.8243,36.9039,36.6252,36.8343,146713.0
2023-03-24 09:40:00,36.99,37.01,36.75,36.84,87936.0,36.8243,36.8442,36.5854,36.675,87936.0
2023-03-24 09:50:00,36.84,36.95,36.77,36.89,57669.0,36.675,36.7845,36.6053,36.7247,57669.0
2023-03-24 10:00:00,36.86,36.95,36.75,36.76,36022.0,36.6949,36.7845,36.5854,36.5953,36022.0
2023-03-24 10:10:00,36.76,36.79,36.62,36.67,55332.0,36.5953,36.6252,36.456,36.5057,55332.0
2023-03-24 10:20:00,36.68,36.74,36.59,36.73,45448.0,36.5157,36.5754,36.4261,36.5655,45448.0
2023-03-24 10:30:00,36.74,36.78,36.55,36.56,35297.0,36.5754,36.6152,36.3863,36.3962,35297.0
2023-03-24 10:40:00,36.55,36.57,36.43,36.44,19362.0,36.3863,36.4062,36.2668,36.2768,19362.0
2023-03-24 10:50:00,36.43,36.48,36.4,36.48,16844.0,36.2668,36.3166,36.2369,36.3166,16844.0
2023-03-24 11:00:00,36.48,36.49,36.32,36.32,23990.0,36.3166,36.3265,36.1573,36.1573,23990.0
2023-03-24 11:10:00,36.31,36.33,36.26,36.28,42138.0,36.1473,36.1673,36.0976,36.1175,42138.0
2023-03-24 11:20:00,36.29,36.31,36.23,36.27,33269.0,36.1274,36.1473,36.0677,36.1075,33269.0
2023-03-24 11:30:00,36.27,36.29,36.18,36.21,24423.0,36.1075,36.1274,36.0179,36.0478,24423.0
2023-03-24 11:40:00,36.22,36.33,36.19,36.23,75742.0,36.0577,36.1673,36.0279,36.0677,75742.0
2023-03-24 11:50:00,36.23,36.33,36.2,36.28,63694.0,36.0677,36.1673,36.0378,36.1175,63694.0
2023-03-24 12:00:00,36.29,36.36,36.15,36.16,91429.0,36.1274,36.1971,35.9881,35.998,91429.0
2023-03-24 12:10:00,36.17,36.19,36.13,36.15,52065.0,36.008,36.0279,35.9682,35.9881,52065.0
2023-03-24 12:20:00,36.16,36.18,36.13,36.17,32127.0,35.998,36.0179,35.9682,36.008,32127.0
2023-03-24 12:30:00,36.18,36.22,36.14,36.2,30428.0,36.0179,36.0577,35.9781,36.0378,30428.0
2023-03-24 12:40:00,36.2,36.23,36.17,36.21,40246.0,36.0378,36.0677,36.008,36.0478,40246.0
2023-03-24 12:50:00,36.22,36.22,36.15,36.16,25010.0,36.0577,36.0577,35.9881,35.998,25010.0
2023-03-24 13:00:00,36.16,36.21,36.11,36.12,17349.0,35.998,36.0478,35.9482,35.9582,17349.0
2023-03-24 13:10:00,36.12,36.19,36.12,36.17,17064.0,35.9582,36.0279,35.9582,36.008,17064.0
2023-03-24 13:20:00,36.17,36.27,36.16,36.2,21844.0,36.008,36.1075,35.998,36.0378,21844.0
2023-03-24 13:30:00,36.2,36.32,36.2,36.31,35248.0,36.0378,36.1573,36.0378,36.1473,35248.0
2023-03-24 13:40:00,36.3,36.3,36.19,36.19,28338.0,36.1374,36.1374,36.0279,36.0279,28338.0
2023-03-24 13:50:00,36.19,36.21,36.17,36.19,22838.0,36.0279,36.0478,36.008,36.0279,22838.0
2023-03-24 14:00:00,36.19,36.21,36.17,36.2,22839.0,36.0279,36.0478,36.008,36.0378,22839.0
2023-03-24 14:10:00,36.2,36.23,36.17,36.19,22112.0,36.0378,36.0677,36.008,36.0279,22112.0
2023-03-24 14:20:00,36.2,36.23,36.18,36.23,26876.0,36.0378,36.0677,36.0179,36.0677,26876.0
2023-03-24 14:30:00,36.23,36.38,36.23,36.35,91693.0,36.0677,36.217,36.0677,36.1872,91693.0
2023-03-24 14:40:00,36.36,36.38,36.34,36.37,29341.0,36.1971,36.217,36.1772,36.2071,29341.0
2023-03-24 14:50:00,36.37,36.38,36.27,36.27,57528.0,36.2071,36.217,36.1075,36.1075,57528.0
2023-03-24 15:00:00,36.27,36.3,36.23,36.24,47549.0,36.1075,36.1374,36.0677,36.0777,47549.0
2023-03-24 15:10:00,36.24,36.36,36.21,36.33,85609.0,36.0777,36.1971,36.0478,36.1673,85609.0
2023-03-24 15:20:00,36.34,36.37,36.31,36.33,54619.0,36.1772,36.2071,36.1473,36.1673,54619.0
2023-03-24 15:30:00,36.34,36.37,36.27,36.28,77236.0,36.1772,36.2071,36.1075,36.1175,77236.0
2023-03-24 15:40:00,36.29,36.29,36.17,36.2,92343.0,36.1274,36.1274,36.008,36.0378,92343.0
2023-03-24 15:50:00,36.2,36.23,36.09,36.2,356117.0,36.0378,36.0677,35.9283,36.0378,356117.0
2023-03-27 09:30:00,36.02,36.23,35.71,36.07,121782.0,35.8586,36.0677,35.55,35.9084,121782.0
2023-03-27 09:40:00,36.08,36.21,36.07,36.14,53451.0,35.9184,36.0478,35.9084,35.9781,53451.0
2023-03-27 09:50:00,36.11,36.21,36.03,36.12,74591.0,35.9482,36.0478,35.8686,35.9582,74591.0
2023-03-27 10:00:00,36.11,36.2,35.99,36.08,55122.0,35.9482,36.0378,35.8288,35.9184,55122.0
2023-03-27 10:10:00,36.09,36.12,35.98,36.02,60773.0,35.9283,35.9582,35.8188,35.8586,60773.0
2023-03-27 10:20:00,36.01,36.06,35.95,35.98,66667.0,35.8487,35.8985,35.789,35.8188,66667.0
2023-03-27 10:30:00,35.98,36.04,35.94,36.02,48399.0,35.8188,35.8786,35.779,35.8586,48399.0
2023-03-27 10:40:00,36.03,36.06,35.97,36.02,60856.0,35.8686,35.8985,35.8089,35.8586,60856.0
2023-03-27 10:50:00,36.02,36.05,35.99,36.0,65626.0,35.8586,35.8885,35.8288,35.8387,65626.0
2023-03-27 11:00:00,36.0,36.03,35.92,35.93,56466.0,35.8387,35.8686,35.7591,35.769,56466.0
2023-03-27 11:10:00,35.92,35.98,35.91,35.93,74115.0,35.7591,35.8188,35.7491,35.769,74115.0
2023-03-27 11:20:00,35.93,35.98,35.71,35.77,120842.0,35.769,35.8188,35.55,35.6098,120842.0
2023-03-27 11:30:00,35.78,35.91,35.77,35.91,51092.0,35.6197,35.7491,35.6098,35.7491,51092.0
2023-03-27 11:40:00,35.91,35.91,35.84,35.89,47314.0,35.7491,35.7491,35.6795,35.7292,47314.0
2023-03-27 11:50:00,35.88,35.9,35.81,35.84,68556.0,35.7193,35.7392,35.6496,35.6795,68556.0
2023-03-27 12:00:00,35.84,35.95,35.83,35.91,70772.0,35.6795,35.789,35.6695,35.7491,70772.0
2023-03-27 12:10:00,35.91,35.98,35.88,35.97,51287.0,35.7491,35.8188,35.7193,35.8089,51287.0
2023-03-27 12:20:00,35.96,35.99,35.91,35.93,35721.0,35.7989,35.8288,35.7491,35.769,35721.0
2023-03-27 12:30:00,35.93,35.97,35.89,35.93,30227.0,35.769,35.8089,35.7292,35.769,30227.0
2023-03-27 12:40:00,35.93,36.0,35.92,36.0,47491.0,35.769,35.8387,35.7591,35.8387,47491.0
2023-03-27 12:50:00,36.0,36.0,35.96,36.0,23707.0,35.8387,35.8387,35.7989,35.8387,23707.0
2023-03-27 13:00:00,35.99,36.03,35.96,35.97,38565.0,35.8288,35.8686,35.7989,35.8089,38565.0
2023-03-27 13:10:00,35.97,35.99,35.94,35.98,35144.0,35.8089,35.8288,35.779,35.8188,35144.0
2023-03-27 13:20:00,35.98,36.05,35.98,36.02,24201.0,35.8188,35.8885,35.8188,35.8586,24201.0
2023-03-27 13:30:00,36.02,36.05,35.98,36.01,41949.0,35.8586,35.8885,35.8188,35.8487,41949.0
2023-03-27 13:40:00,36.01,36.13,36.01,36.09,40579.0,35.8487,35.9682,35.8487,35.9283,40579.0
2023-03-27 13:50:00,36.1,36.11,36.04,36.05,30015.0,35.9383,35.9482,35.8786,35.8885,30015.0
2023-03-27 14:00:00,36.05,36.05,36.01,36.02,32169.0,35.8885,35.8885,35.8487,35.8586,32169.0
2023-03-27 14:10:00,36.03,36.13,36.01,36.12,24533.0,35.8686,35.9682,35.8487,35.9582,24533.0
2023-03-27 14:20:00,36.13,36.14,36.1,36.13,13742.0,35.9682,35.9781,35.9383,35.9682,13742.0
2023-03-27 14:30:00,36.12,36.14,36.11,36.12,20660.0,35.9582,35.9781,35.9482,35.9582,20660.0
2023-03-27 14:40:00,36.12,36.14,36.07,36.1,31669.0,35.9582,35.9781,35.9084,35.9383,31669.0
2023-03-27 14:50:00,36.1,36.13,36.08,36.08,33994.0,35.9383,35.9682,35.9184,35.9184,33994.0
2023-03-27 15:00:00,36.09,36.14,36.03,36.04,44066.0,35.9283,35.9781,35.8686,35.8786,44066.0
2023-03-27 15:10:00,36.05,36.05,36.0,36.0,38583.0,35.8885,35.8885,35.8387,35.8387,38583.0
2023-03-27 15:20:00,36.0,36.02,36.0,36.01,30981.0,35.8387,35.8586,35.8387,35.8487,30981.0
2023-03-27 15:30:00,36.02,36.05,35.99,36.03,66488.0,35.8586,35.8885,35.8288,35.8686,66488.0
2023-03-27 15:40:00,36.03,36.08,36.01,36.07,73350.0,35.8686,35.9184,35.8487,35.9084,73350.0
2023-03-27 15:50:00,36.07,36.16,36.06,36.13,215882.0,35.9084,35.998,35.8985,35.9682,215882.0
2023-03-28 09:30:00,36.77,37.11,36.48,36.59,201493.0,36.6053,36.9438,36.3166,36.4261,201493.0
2023-03-28 09:40:00,36.58,36.61,36.08,36.16,78218.0,36.4161,36.446,35.9184,35.998,78218.0
2023-03-28 09:50:00,36.14,36.37,36.1,36.13,88988.0,35.9781,36.2071,35.9383,35.9682,88988.0
2023-03-28 10:00:00,36.14,36.25,36.02,36.1,53974.0,35.9781,36.0876,35.8586,35.9383,53974.0
2023-03-28 10:10:00,36.1,36.12,35.92,35.98,61905.0,35.9383,35.9582,35.7591,35.8188,61905.0
2023-03-28 10:20:00,35.98,36.01,35.83,35.91,58409.0,35.8188,35.8487,35.6695,35.7491,58409.0
2023-03-28 10:30:00,35.92,35.93,35.78,35.88,96446.0,35.7591,35.769,35.6197,35.7193,96446.0
2023-03-28 10:40:00,35.89,35.92,35.82,35.84,57822.0,35.7292,35.7591,35.6595,35.6795,57822.0
2023-03-28 10:50:00,35.85,35.89,35.79,35.87,55598.0,35.6894,35.7292,35.6297,35.7093,55598.0
2023-03-28 11:00:00,35.87,35.96,35.84,35.92,99148.0,35.7093,35.7989,35.6795,35.7591,99148.0
2023-03-28 11:10:00,35.91,36.01,35.86,36.0,104453.0,35.7491,35.8487,35.6994,35.8387,104453.0
2023-03-28 11:20:00,36.0,36.0,35.91,35.94,79972.0,35.8387,35.8387,35.7491,35.779,79972.0
2023-03-28 11:30:00,35.94,36.01,35.92,36.0,48379.0,35.779,35.8487,35.7591,35.8387,48379.0
2023-03-28 11:40:00,36.0,36.07,35.98,36.02,75922.0,35.8387,35.9084,35.8188,35.8586,75922.0
2023-03-28 11:50:00,36.02,36.05,35.97,35.98,37498.0,35.8586,35.8885,35.8089,35.8188,37498.0
2023-03-28 12:00:00,35.97,35.99,35.86,35.87,32769.0,35.8089,35.8288,35.6994,35.7093,32769.0
2023-03-28 12:10:00,35.88,35.89,35.78,35.82,38317.0,35.7193,35.7292,35.6197,35.6595,38317.0
2023-03-28 12:20:00,35.81,35.87,35.8,35.87,44928.0,35.6496,35.7093,35.6396,35.7093,44928.0
2023-03-28 12:30:00,35.87,35.93,35.84,35.9,45493.0,35.7093,35.769,35.6795,35.7392,45493.0
2023-03-28 12:40:00,35.9,35.93,35.88,35.89,37627.0,35.7392,35.769,35.7193,35.7292,37627.0
2023-03-28 12:50:00,35.89,35.89,35.84,35.84,36846.0,35.7292,35.7292,35.6795,35.6795,36846.0
2023-03-28 13:00:00,35.86,35.94,35.86,35.93,53340.0,35.6994,35.779,35.6994,35.769,53340.0
2023-03-28 13:10:00,35.93,35.99,35.92,35.97,35348.0,35.769,35.8288,35.7591,35.8089,35348.0
2023-03-28 13:20:00,35.98,36.02,35.97,35.99,38772.0,35.8188,35.8586,35.8089,35.8288,38772.0
2023-03-28 13:30:00,35.98,36.01,35.92,35.94,36497.0,35.8188,35.8487,35.7591,35.779,36497.0
2023-03-28 13:40:00,35.93,35.94,35.87,35.88,51397.0,35.769,35.779,35.7093,35.7193,51397.0
2023-03-28 13:50:00,35.87,35.88,35.83,35.87,36108.0,35.7093,35.7193,35.6695,35.7093,36108.0
2023-03-28 14:00:00,35.86,35.91,35.85,35.88,47771.0,35.6994,35.7491,35.6894,35.7193,47771.0
2023-03-28 14:10:00,35.88,35.88,35.82,35.84,43581.0,35.7193,35.7193,35.6595,35.6795,43581.0
2023-03-28 14:20:00,35.83,35.83,35.73,35.74,135851.0,35.6695,35.6695,35.5699,35.5799,135851.0
2023-03-28 14:30:00,35.74,35.76,35.68,35.73,56810.0,35.5799,35.5998,35.5202,35.5699,56810.0
2023-03-28 14:40:00,35.72,35.78,35.7,35.75,72374.0,35.56,35.6197,35.5401,35.5899,72374.0
2023-03-28 14:50:00,35.75,35.78,35.7,35.75,77725.0,35.5899,35.6197,35.5401,35.5899,77725.0
2023-03-28 15:00:00,35.75,35.8,35.74,35.77,103316.0,35.5899,35.6396,35.5799,35.6098,103316.0
2023-03-28 15:10:00,35.78,35.82,35.7,35.76,131367.0,35.6197,35.6595,35.5401,35.5998,131367.0
2023-03-28 15:20:00,35.75,35.79,35.7,35.72,107463.0,35.5899,35.6297,35.5401,35.56,107463.0
2023-03-28 15:30:00,35.71,35.75,35.64,35.73,142930.0,35.55,35.5899,35.4803,35.5699,142930.0
2023-03-28 15:40:00,35.72,35.72,35.63,35.65,155499.0,35.56,35.56,35.4704,35.4903,155499.0
2023-03-28 15:50:00,35.64,35.76,35.59,35.76,492940.0,35.4803,35.5998,35.4306,35.5998,492940.0
2023-03-29 09:30:00,35.59,35.62,35.42,35.52,135084.0,35.4306,35.4604,35.2613,35.3609,135084.0
2023-03-29 09:40:00,35.52,35.62,35.46,35.57,76078.0,35.3609,35.4604,35.3012,35.4107,76078.0
2023-03-29 09:50:00,35.57,35.83,35.54,35.83,69533.0,35.4107,35.6695,35.3808,35.6695,69533.0
2023-03-29 10:00:00,35.83,36.05,35.82,36.04,65028.0,35.6695,35.8885,35.6595,35.8786,65028.0
2023-03-29 10:10:00,36.04,36.04,35.89,36.03,50788.0,35.8786,35.8786,35.7292,35.8686,50788.0
2023-03-29 10:20:00,36.03,36.07,35.92,35.95,69029.0,35.8686,35.9084,35.7591,35.789,69029.0
2023-03-29 10:30:00,35.94,35.95,35.85,35.88,44195.0,35.779,35.789,35.6894,35.7193,44195.0
2023-03-29 10:40:00,35.89,35.93,35.85,35.89,37669.0,35.7292,35.769,35.6894,35.7292,37669.0
2023-03-29 10:50:00,35.89,36.03,35.89,36.03,51435.0,35.7292,35.8686,35.7292,35.8686,51435.0
2023-03-29 11:00:00,36.03,36.1,36.01,36.09,36274.0,35.8686,35.9383,35.8487,35.9283,36274.0
2023-03-29 11:10:00,36.09,36.09,35.97,36.03,21467.0,35.9283,35.9283,35.8089,35.8686,21467.0
2023-03-29 11:20:00,36.04,36.08,36.01,36.04,27190.0,35.8786,35.9184,35.8487,35.8786,27190.0
2023-03-29 11:30:00,36.04,36.11,36.03,36.07,31059.0,35.8786,35.9482,35.8686,35.9084,31059.0
2023-03-29 11:40:00,36.06,36.12,36.02,36.12,17901.0,35.8985,35.9582,35.8586,35.9582,17901.0
2023-03-29 11:50:00,36.11,36.2,36.09,36.19,24930.0,35.9482,36.0378,35.9283,36.0279,24930.0
2023-03-29 12:00:00,36.2,36.2,36.09,36.1,14746.0,36.0378,36.0378,35.9283,35.9383,14746.0
2023-03-29 12:10:00,36.11,36.15,36.05,36.05,19546.0,35.9482,35.9881,35.8885,35.8885,19546.0
2023-03-29 12:20:00,36.06,36.1,36.02,36.1,23756.0,35.8985,35.9383,35.8586,35.9383,23756.0
2023-03-29 12:30:00,36.11,36.17,36.1,36.15,25952.0,35.9482,36.008,35.9383,35.9881,25952.0
2023-03-29 12:40:00,36.14,36.14,36.04,36.09,127526.0,35.9781,35.9781,35.8786,35.9283,127526.0
2023-03-29 12:50:00,36.1,36.11,36.02,36.04,84488.0,35.9383,35.9482,35.8586,35.8786,84488.0
2023-03-29 13:00:00,36.04,36.04,35.98,36.01,57276.0,35.8786,35.8786,35.8188,35.8487,57276.0
2023-03-29 13:10:00,36.01,36.03,35.97,35.99,26923.0,35.8487,35.8686,35.8089,35.8288,26923.0
2023-03-29 13:20:00,36.0,36.07,36.0,36.07,21906.0,35.8387,35.9084,35.8387,35.9084,21906.0
2023-03-29 13:30:00,36.07,36.14,36.06,36.14,42430.0,35.9084,35.9781,35.8985,35.9781,42430.0
2023-03-29 13:40:00,36.14,36.18,36.11,36.16,31059.0,35.9781,36.0179,35.9482,35.998,31059.0
2023-03-29 13:50:00,36.15,36.17,36.12,36.13,21675.0,35.9881,36.008,35.9582,35.9682,21675.0
2023-03-29 14:00:00,36.13,36.14,36.07,36.09,38464.0,35.9682,35.9781,35.9084,35.9283,38464.0
2023-03-29 14:10:00,36.09,36.13,36.06,36.07,41452.0,35.9283,35.9682,35.8985,35.9084,41452.0
2023-03-29 14:20:00,36.07,36.09,36.04,36.09,42092.0,35.9084,35.9283,35.8786,35.9283,42092.0
2023-03-29 14:30:00,36.09,36.1,36.08,36.09,26941.0,35.9283,35.9383,35.9184,35.9283,26941.0
2023-03-29 14:40:00,36.09,36.12,36.06,36.12,77321.0,35.9283,35.9582,35.8985,35.9582,77321.0
2023-03-29 14:50:00,36.12,36.12,36.0,36.03,87072.0,35.9582,35.9582,35.8387,35.8686,87072.0
2023-03-29 15:00:00,36.02,36.04,35.96,36.01,97623.0,35.8586,35.8786,35.7989,35.8487,97623.0
2023-03-29 15:10:00,36.01,36.01,35.93,35.98,47148.0,35.8487,35.8487,35.769,35.8188,47148.0
2023-03-29 15:20:00,35.97,35.98,35.91,35.92,33705.0,35.8089,35.8188,35.7491,35.7591,33705.0
2023-03-29 15:30:00,35.91,35.93,35.84,35.84,45369.0,35.7491,35.769,35.6795,35.6795,45369.0
2023-03-29 15:40:00,35.86,35.94,35.85,35.93,66075.0,35.6994,35.779,35.6894,35.769,66075.0
2023-03-29 15:50:00,35.94,36.15,35.92,36.15,460136.0,35.779,35.9881,35.7591,35.9881,460136.0
2023-03-30 09:30:00,36.19,36.67,36.07,36.59,232317.0,36.0279,36.5057,35.9084,36.4261,232317.0
2023-03-30 09:40:00,36.59,36.97,36.53,36.9,217060.0,36.4261,36.8044,36.3664,36.7347,217060.0
2023-03-30 09:50:00,36.91,37.14,36.88,37.07,280229.0,36.7447,36.9736,36.7148,36.9039,280229.0
2023-03-30 10:00:00,37.08,37.28,37.01,37.17,127863.0,36.9139,37.113,36.8442,37.0035,127863.0
2023-03-30 10:10:00,37.17,37.19,36.79,36.85,83417.0,37.0035,37.0234,36.6252,36.6849,83417.0
2023-03-30 10:20:00,36.83,36.83,36.72,36.79,31549.0,36.665,36.665,36.5555,36.6252,31549.0
2023-03-30 10:30:00,36.79,36.81,36.67,36.73,28504.0,36.6252,36.6451,36.5057,36.5655,28504.0
2023-03-30 10:40:00,36.72,36.91,36.72,36.87,52886.0,36.5555,36.7447,36.5555,36.7048,52886.0
2023-03-30 10:50:00,36.87,36.99,36.83,36.91,110908.0,36.7048,36.8243,36.665,36.7447,110908.0
2023-03-30 11:00:00,36.92,36.92,36.79,36.91,34543.0,36.7546,36.7546,36.6252,36.7447,34543.0
2023-03-30 11:10:00,36.91,37.06,36.9,37.03,107470.0,36.7447,36.894,36.7347,36.8641,107470.0
2023-03-30 11:20:00,37.04,37.1,36.99,37.08,75070.0,36.8741,36.9338,36.8243,36.9139,75070.0
2023-03-30 11:30:00,37.08,37.1,36.99,37.07,57704.0,36.9139,36.9338,36.8243,36.9039,57704.0
2023-03-30 11:40:00,37.09,37.14,37.08,37.11,53632.0,36.9239,36.9736,36.9139,36.9438,53632.0
2023-03-30 11:50:00,37.11,37.18,37.08,37.17,38427.0,36.9438,37.0134,36.9139,37.0035,38427.0
2023-03-30 12:00:00,37.17,37.31,37.17,37.29,55847.0,37.0035,37.1429,37.0035,37.123,55847.0
2023-03-30 12:10:00,37.3,37.4,37.27,37.3,84505.0,37.1329,37.2325,37.103,37.1329,84505.0
2023-03-30 12:20:00,37.3,37.3,37.16,37.19,89135.0,37.1329,37.1329,36.9935,37.0234,89135.0
2023-03-30 12:30:00,37.18,37.19,37.08,37.09,43809.0,37.0134,37.0234,36.9139,36.9239,43809.0
2023-03-30 12:40:00,37.09,37.18,37.09,37.17,30839.0,36.9239,37.0134,36.9239,37.0035,30839.0
2023-03-30 12:50:00,37.17,37.22,37.17,37.21,26281.0,37.0035,37.0533,37.0035,37.0433,26281.0
2023-03-30 13:00:00,37.2,37.27,37.19,37.24,21947.0,37.0334,37.103,37.0234,37.0732,21947.0
2023-03-30 13:10:00,37.25,37.27,37.07,37.09,76850.0,37.0831,37.103,36.9039,36.9239,76850.0
2023-03-30 13:20:00,37.1,37.13,37.06,37.11,33022.0,36.9338,36.9637,36.894,36.9438,33022.0
2023-03-30 13:30:00,37.1,37.1,36.95,36.95,44556.0,36.9338,36.9338,36.7845,36.7845,44556.0
2023-03-30 13:40:00,36.95,36.95,36.89,36.91,27800.0,36.7845,36.7845,36.7247,36.7447,27800.0
2023-03-30 13:50:00,36.91,36.94,36.9,36.91,43960.0,36.7447,36.7745,36.7347,36.7447,43960.0
2023-03-30 14:00:00,36.91,36.95,36.89,36.9,52333.0,36.7447,36.7845,36.7247,36.7347,52333.0
2023-03-30 14:10:00,36.9,36.92,36.86,36.89,30093.0,36.7347,36.7546,36.6949,36.7247,30093.0
2023-03-30 14:20:00,36.89,36.94,36.88,36.94,21673.0,36.7247,36.7745,36.7148,36.7745,21673.0
2023-03-30 14:30:00,36.94,36.98,36.92,36.94,63669.0,36.7745,36.8143,36.7546,36.7745,63669.0
2023-03-30 14:40:00,36.95,36.99,36.88,36.96,118765.0,36.7845,36.8243,36.7148,36.7944,118765.0
2023-03-30 14:50:00,36.96,36.99,36.94,36.95,48073.0,36.7944,36.8243,36.7745,36.7845,48073.0
2023-03-30 15:00:00,36.95,37.07,36.94,37.03,62269.0,36.7845,36.9039,36.7745,36.8641,62269.0
2023-03-30 15:10:00,37.02,37.07,37.01,37.04,28153.0,36.8542,36.9039,36.8442,36.8741,28153.0
2023-03-30 15:20:00,37.04,37.09,37.03,37.08,73352.0,36.8741,36.9239,36.8641,36.9139,73352.0
2023-03-30 15:30:00,37.08,37.16,37.05,37.1,77623.0,36.9139,36.9935,36.884,36.9338,77623.0
2023-03-30 15:40:00,37.09,37.12,37.0,37.02,101531.0,36.9239,36.9537,36.8343,36.8542,101531.0
2023-03-30 15:50:00,37.01,37.06,36.97,36.98,314606.0,36.8442,36.894,36.8044,36.8143,314606.0
2023-03-31 09:30:00,37.15,37.87,37.09,37.86,256158.0,36.9836,37.7004,36.9239,37.6904,256158.0
2023-03-31 09:40:00,37.84,37.89,37.44,37.46,96344.0,37.6705,37.7203,37.2723,37.2922,96344.0
2023-03-31 09:50:00,37.42,37.42,37.05,37.13,76740.0,37.2524,37.2524,36.884,36.9637,76740.0
2023-03-31 10:00:00,37.13,37.35,37.08,37.31,63714.0,36.9637,37.1827,36.9139,37.1429,63714.0
2023-03-31 10:10:00,37.32,37.44,37.29,37.37,77038.0,37.1528,37.2723,37.123,37.2026,77038.0
2023-03-31 10:20:00,37.38,37.56,37.37,37.55,93535.0,37.2126,37.3917,37.2026,37.3818,93535.0
2023-03-31 10:30:00,37.54,37.65,37.52,37.57,85819.0,37.3718,37.4813,37.3519,37.4017,85819.0
2023-03-31 10:40:00,37.57,37.62,37.49,37.57,68020.0,37.4017,37.4515,37.3221,37.4017,68020.0
2023-03-31 10:50:00,37.56,37.58,37.48,37.54,54006.0,37.3917,37.4117,37.3121,37.3718,54006.0
2023-03-31 11:00:00,37.54,37.67,37.53,37.63,45867.0,37.3718,37.5013,37.3619,37.4614,45867.0
2023-03-31 11:10:00,37.63,37.71,37.6,37.66,60868.0,37.4614,37.5411,37.4316,37.4913,60868.0
2023-03-31 11:20:00,37.66,37.72,37.64,37.66,52373.0,37.4913,37.551,37.4714,37.4913,52373.0
2023-03-31 11:30:00,37.66,37.68,37.6,37.68,40442.0,37.4913,37.5112,37.4316,37.5112,40442.0
2023-03-31 11:40:00,37.68,37.7,37.6,37.65,51677.0,37.5112,37.5311,37.4316,37.4813,51677.0
2023-03-31 11:50:00,37.65,37.71,37.61,37.71,86177.0,37.4813,37.5411,37.4415,37.5411,86177.0
2023-03-31 12:00:00,37.72,37.72,37.62,37.67,44550.0,37.551,37.551,37.4515,37.5013,44550.0
2023-03-31 12:10:00,37.67,37.68,37.65,37.66,34940.0,37.5013,37.5112,37.4813,37.4913,34940.0
2023-03-31 12:20:00,37.66,37.68,37.52,37.58,72431.0,37.4913,37.5112,37.3519,37.4117,72431.0
2023-03-31 12:30:00,37.59,37.61,37.53,37.6,28425.0,37.4216,37.4415,37.3619,37.4316,28425.0
2023-03-31 12:40:00,37.6,37.68,37.59,37.66,23406.0,37.4316,37.5112,37.4216,37.4913,23406.0
2023-03-31 12:50:00,37.67,37.69,37.65,37.66,24157.0,37.5013,37.5212,37.4813,37.4913,24157.0
2023-03-31 13:00:00,37.67,37.68,37.6,37.66,41080.0,37.5013,37.5112,37.4316,37.4913,41080.0
2023-03-31 13:10:00,37.66,37.68,37.63,37.64,29966.0,37.4913,37.5112,37.4614,37.4714,29966.0
2023-03-31 13:20:00,37.64,37.67,37.63,37.64,31049.0,37.4714,37.5013,37.4614,37.4714,31049.0
2023-03-31 13:30:00,37.64,37.71,37.63,37.68,74884.0,37.4714,37.5411,37.4614,37.5112,74884.0
2023-03-31 13:40:00,37.69,37.74,37.68,37.73,34646.0,37.5212,37.5709,37.5112,37.561,34646.0
2023-03-31 13:50:00,37.74,37.76,37.7,37.76,41244.0,37.5709,37.5908,37.5311,37.5908,41244.0
2023-03-31 14:00:00,37.76,37.78,37.71,37.72,42366.0,37.5908,37.6108,37.5411,37.551,42366.0
2023-03-31 14:10:00,37.71,37.75,37.69,37.72,32804.0,37.5411,37.5809,37.5212,37.551,32804.0
2023-03-31 14:20:00,37.72,37.72,37.65,37.66,42651.0,37.551,37.551,37.4813,37.4913,42651.0
2023-03-31 14:30:00,37.66,37.69,37.63,37.65,33116.0,37.4913,37.5212,37.4614,37.4813,33116.0
2023-03-31 14:40:00,37.65,37.69,37.64,37.68,31998.0,37.4813,37.5212,37.4714,37.5112,31998.0
2023-03-31 14:50:00,37.68,37.7,37.67,37.69,37136.0,37.5112,37.5311,37.5013,37.5212,37136.0
2023-03-31 15:00:00,37.69,37.7,37.63,37.66,40386.0,37.5212,37.5311,37.4614,37.4913,40386.0
2023-03-31 15:10:00,37.66,37.67,37.63,37.63,37279.0,37.4913,37.5013,37.4614,37.4614,37279.0
2023-03-31 15:20:00,37.64,37.69,37.62,37.69,54010.0,37.4714,37.5212,37.4515,37.5212,54010.0
2023-03-31 15:30:00,37.68,37.7,37.58,37.59,76879.0,37.5112,37.5311,37.4117,37.4216,76879.0
2023-03-31 15:40:00,37.59,37.62,37.56,37.58,96275.0,37.4216,37.4515,37.3917,37.4117,96275.0
2023-03-31 15:50:00,37.58,37.71,37.58,37.68,339959.0,37.4117,37.5411,37.4117,37.5112,339959.0
2023-04-03 09:30:00,37.72,37.91,37.54,37.62,99298.0,37.551,37.7402,37.3718,37.4515,99298.0
2023-04-03 09:40:00,37.6,37.6,37.24,37.24,82327.0,37.4316,37.4316,37.0732,37.0732,82327.0
2023-04-03 09:50:00,37.25,37.28,37.04,37.08,56915.0,37.0831,37.113,36.8741,36.9139,56915.0
2023-04-03 10:00:00,37.09,37.34,37.08,37.3,61631.0,36.9239,37.1727,36.9139,37.1329,61631.0
2023-04-03 10:10:00,37.3,37.35,37.16,37.33,33773.0,37.1329,37.1827,36.9935,37.1628,33773.0
2023-04-03 10:20:00,37.33,37.48,37.32,37.44,24601.0,37.1628,37.3121,37.1528,37.2723,24601.0
2023-04-03 10:30:00,37.45,37.5,37.22,37.22,50995.0,37.2822,37.332,37.0533,37.0533,50995.0
2023-04-03 10:40:00,37.23,37.23,37.08,37.09,41687.0,37.0632,37.0632,36.9139,36.9239,41687.0
2023-04-03 10:50:00,37.09,37.17,37.01,37.04,89941.0,36.9239,37.0035,36.8442,36.8741,89941.0
2023-04-03 11:00:00,37.04,37.17,37.02,37.16,41768.0,36.8741,37.0035,36.8542,36.9935,41768.0
2023-04-03 11:10:00,37.16,37.24,37.16,37.23,25698.0,36.9935,37.0732,36.9935,37.0632,25698.0
2023-04-03 11:20:00,37.23,37.3,37.2,37.29,39660.0,37.0632,37.1329,37.0334,37.123,39660.0
2023-04-03 11:30:00,37.27,37.42,37.27,37.37,31479.0,37.103,37.2524,37.103,37.2026,31479.0
2023-04-03 11:40:00,37.37,37.47,37.34,37.43,25841.0,37.2026,37.3021,37.1727,37.2623,25841.0
2023-04-03 11:50:00,37.43,37.53,37.42,37.52,31735.0,37.2623,37.3619,37.2524,37.3519,31735.0
2023-04-03 12:00:00,37.52,37.56,37.48,37.54,24655.0,37.3519,37.3917,37.3121,37.3718,24655.0
2023-04-03 12:10:00,37.54,37.57,37.48,37.48,26409.0,37.3718,37.4017,37.3121,37.3121,26409.0
2023-04-03 12:20:00,37.48,37.51,37.45,37.51,19904.0,37.3121,37.342,37.2822,37.342,19904.0
2023-04-03 12:30:00,37.5,37.5,37.44,37.46,21151.0,37.332,37.332,37.2723,37.2922,21151.0
2023-04-03 12:40:00,37.46,37.46,37.4,37.44,18556.0,37.2922,37.2922,37.2325,37.2723,18556.0
2023-04-03 12:50:00,37.44,37.46,37.39,37.41,20175.0,37.2723,37.2922,37.2225,37.2424,20175.0
2023-04-03 13:00:00,37.42,37.53,37.41,37.53,18359.0,37.2524,37.3619,37.2424,37.3619,18359.0
2023-04-03 13:10:00,37.52,37.57,37.52,37.55,19851.0,37.3519,37.4017,37.3519,37.3818,19851.0
2023-04-03 13:20:00,37.55,37.56,37.48,37.48,18838.0,37.3818,37.3917,37.3121,37.3121,18838.0
2023-04-03 13:30:00,37.49,37.62,37.48,37.62,28349.0,37.3221,37.4515,37.3121,37.4515,28349.0
2023-04-03 13:40:00,37.62,37.62,37.53,37.54,14541.0,37.4515,37.4515,37.3619,37.3718,14541.0
2023-04-03 13:50:00,37.54,37.54,37.48,37.53,26975.0,37.3718,37.3718,37.3121,37.3619,26975.0
2023-04-03 14:00:00,37.53,37.56,37.45,37.45,26701.0,37.3619,37.3917,37.2822,37.2822,26701.0
2023-04-03 14:10:00,37.45,37.52,37.45,37.49,12195.0,37.2822,37.3519,37.2822,37.3221,12195.0
2023-04-03 14:20:00,37.49,37.49,37.45,37.45,25973.0,37.3221,37.3221,37.2822,37.2822,25973.0
2023-04-03 14:30:00,37.45,37.5,37.45,37.45,24450.0,37.2822,37.332,37.2822,37.2822,24450.0
2023-04-03 14:40:00,37.45,37.48,37.41,37.48,31479.0,37.2822,37.3121,37.2424,37.3121,31479.0
2023-04-03 14:50:00,37.48,37.5,37.44,37.45,27993.0,37.3121,37.332,37.2723,37.2822,27993.0
2023-04-03 15:00:00,37.45,37.5,37.44,37.48,38490.0,37.2822,37.332,37.2723,37.3121,38490.0
2023-04-03 15:10:00,37.48,37.5,37.45,37.48,31090.0,37.3121,37.332,37.2822,37.3121,31090.0
2023-04-03 15:20:00,37.48,37.55,37.48,37.54,41431.0,37.3121,37.3818,37.3121,37.3718,41431.0
2023-04-03 15:30:00,37.55,37.57,37.5,37.55,50903.0,37.3818,37.4017,37.332,37.3818,50903.0
2023-04-03 15:40:00,37.54,37.54,37.48,37.5,62811.0,37.3718,37.3718,37.3121,37.332,62811.0
2023-04-03 15:50:00,37.51,37.56,37.34,37.41,349113.0,37.342,37.3917,37.1727,37.2424,349113.0
2023-04-04 09:30:00,37.14,37.52,37.11,37.38,82385.0,36.9736,37.3519,36.9438,37.2126,82385.0
2023-04-04 09:40:00,37.39,37.42,37.03,37.08,53912.0,37.2225,37.2524,36.8641,36.9139,53912.0
2023-04-04 09:50:00,37.07,37.19,36.97,37.19,44553.0,36.9039,37.0234,36.8044,37.0234,44553.0
2023-04-04 10:00:00,37.21,37.3,37.16,37.17,18677.0,37.0433,37.1329,36.9935,37.0035,18677.0
2023-04-04 10:10:00,37.18,37.33,37.15,37.17,60013.0,37.0134,37.1628,36.9836,37.0035,60013.0
2023-04-04 10:20:00,37.16,37.25,37.07,37.23,20154.0,36.9935,37.0831,36.9039,37.0632,20154.0
2023-04-04 10:30:00,37.23,37.36,37.22,37.33,23564.0,37.0632,37.1926,37.0533,37.1628,23564.0
2023-04-04 10:40:00,37.34,37.37,37.26,37.34,24189.0,37.1727,37.2026,37.0931,37.1727,24189.0
2023-04-04 10:50:00,37.34,37.46,37.34,37.45,21234.0,37.1727,37.2922,37.1727,37.2822,21234.0
2023-04-04 11:00:00,37.45,37.49,37.41,37.45,22118.0,37.2822,37.3221,37.2424,37.2822,22118.0
2023-04-04 11:10:00,37.45,37.58,37.43,37.58,45607.0,37.2822,37.4117,37.2623,37.4117,45607.0
2023-04-04 11:20:00,37.59,37.76,37.54,37.75,41917.0,37.4216,37.5908,37.3718,37.5809,41917.0
2023-04-04 11:30:00,37.75,37.78,37.52,37.54,36246.0,37.5809,37.6108,37.3519,37.3718,36246.0
2023-04-04 11:40:00,37.54,37.55,37.45,37.46,10671.0,37.3718,37.3818,37.2822,37.2922,10671.0
2023-04-04 11:50:00,37.45,37.45,37.35,37.36,14794.0,37.2822,37.2822,37.1827,37.1926,14794.0
2023-04-04 12:00:00,37.35,37.39,37.23,37.23,17994.0,37.1827,37.2225,37.0632,37.0632,17994.0
2023-04-04 12:10:00,37.24,37.29,37.2,37.2,15310.0,37.0732,37.123,37.0334,37.0334,15310.0
2023-04-04 12:20:00,37.2,37.22,37.16,37.19,28561.0,37.0334,37.0533,36.9935,37.0234,28561.0
2023-04-04 12:30:00,37.2,37.26,37.19,37.25,8484.0,37.0334,37.0931,37.0234,37.0831,8484.0
2023-04-04 12:40:00,37.26,37.32,37.26,37.3,7028.0,37.0931,37.1528,37.0931,37.1329,7028.0
2023-04-04 12:50:00,37.3,37.35,37.3,37.32,11222.0,37.1329,37.1827,37.1329,37.1528,11222.0
2023-04-04 13:00:00,37.31,37.34,37.3,37.32,9318.0,37.1429,37.1727,37.1329,37.1528,9318.0
2023-04-04 13:10:00,37.3,37.36,37.3,37.34,8694.0,37.1329,37.1926,37.1329,37.1727,8694.0
2023-04-04 13:20:00,37.34,37.41,37.33,37.39,6930.0,37.1727,37.2424,37.1628,37.2225,6930.0
2023-04-04 13:30:00,37.39,37.44,37.38,37.39,14360.0,37.2225,37.2723,37.2126,37.2225,14360.0
2023-04-04 13:40:00,37.4,37.43,37.36,37.39,9009.0,37.2325,37.2623,37.1926,37.2225,9009.0
2023-04-04 13:50:00,37.38,37.41,37.36,37.4,16558.0,37.2126,37.2424,37.1926,37.2325,16558.0
2023-04-04 14:00:00,37.39,37.45,37.38,37.41,11444.0,37.2225,37.2822,37.2126,37.2424,11444.0
2023-04-04 14:10:00,37.42,37.46,37.42,37.45,11513.0,37.2524,37.2922,37.2524,37.2822,11513.0
2023-04-04 14:20:00,37.46,37.49,37.44,37.48,10614.0,37.2922,37.3221,37.2723,37.3121,10614.0
2023-04-04 14:30:00,37.48,37.61,37.47,37.61,14100.0,37.3121,37.4415,37.3021,37.4415,14100.0
2023-04-04 14:40:00,37.61,37.67,37.61,37.62,20705.0,37.4415,37.5013,37.4415,37.4515,20705.0
2023-04-04 14:50:00,37.62,37.62,37.51,37.52,31421.0,37.4515,37.4515,37.342,37.3519,31421.0
2023-04-04 15:00:00,37.53,37.58,37.49,37.57,18674.0,37.3619,37.4117,37.3221,37.4017,18674.0
2023-04-04 15:10:00,37.57,37.64,37.54,37.63,23831.0,37.4017,37.4714,37.3718,37.4614,23831.0
2023-04-04 15:20:00,37.63,37.67,37.57,37.58,25399.0,37.4614,37.5013,37.4017,37.4117,25399.0
2023-04-04 15:30:00,37.58,37.58,37.5,37.58,29285.0,37.4117,37.4117,37.332,37.4117,29285.0
2023-04-04 15:40:00,37.58,37.59,37.49,37.52,33985.0,37.4117,37.4216,37.3221,37.3519,33985.0
2023-04-04 15:50:00,37.52,37.63,37.52,37.55,167824.0,37.3519,37.4614,37.3519,37.3818,167824.0
2023-04-05 09:30:00,37.43,37.43,36.91,36.93,67589.0,37.2623,37.2623,36.7447,36.7646,67589.0
2023-04-05 09:40:00,36.94,37.0,36.72,36.82,63905.0,36.7745,36.8343,36.5555,36.6551,63905.0
2023-04-05 09:50:00,36.81,36.93,36.73,36.86,50692.0,36.6451,36.7646,36.5655,36.6949,50692.0
2023-04-05 10:00:00,36.87,36.95,36.72,36.72,27915.0,36.7048,36.7845,36.5555,36.5555,27915.0
2023-04-05 10:10:00,36.7,36.7,36.46,36.48,37049.0,36.5356,36.5356,36.2967,36.3166,37049.0
2023-04-05 10:20:00,36.48,36.66,36.48,36.59,43342.0,36.3166,36.4958,36.3166,36.4261,43342.0
2023-04-05 10:30:00,36.59,36.65,36.48,36.57,27248.0,36.4261,36.4858,36.3166,36.4062,27248.0
2023-04-05 10:40:00,36.58,36.62,36.39,36.41,24118.0,36.4161,36.456,36.227,36.2469,24118.0
2023-04-05 10:50:00,36.4,36.53,36.36,36.44,38961.0,36.2369,36.3664,36.1971,36.2768,38961.0
2023-04-05 11:00:00,36.44,36.5,36.41,36.45,47492.0,36.2768,36.3365,36.2469,36.2867,47492.0
2023-04-05 11:10:00,36.46,36.63,36.43,36.62,22762.0,36.2967,36.4659,36.2668,36.456,22762.0
2023-04-05 11:20:00,36.61,36.66,36.58,36.62,15418.0,36.446,36.4958,36.4161,36.456,15418.0
2023-04-05 11:30:00,36.62,36.68,36.6,36.62,13393.0,36.456,36.5157,36.436,36.456,13393.0
2023-04-05 11:40:00,36.63,36.65,36.56,36.57,12887.0,36.4659,36.4858,36.3962,36.4062,12887.0
2023-04-05 11:50:00,36.56,36.65,36.54,36.65,10523.0,36.3962,36.4858,36.3763,36.4858,10523.0
2023-04-05 12:00:00,36.65,36.72,36.63,36.72,31950.0,36.4858,36.5555,36.4659,36.5555,31950.0
2023-04-05 12:10:00,36.73,36.77,36.67,36.71,13382.0,36.5655,36.6053,36.5057,36.5456,13382.0
2023-04-05 12:20:00,36.71,36.72,36.62,36.7,18244.0,36.5456,36.5555,36.456,36.5356,18244.0
2023-04-05 12:30:00,36.7,36.72,36.66,36.66,13212.0,36.5356,36.5555,36.4958,36.4958,13212.0
2023-04-05 12:40:00,36.66,36.71,36.64,36.66,13386.0,36.4958,36.5456,36.4759,36.4958,13386.0
2023-04-05 12:50:00,36.66,36.67,36.64,36.66,9537.0,36.4958,36.5057,36.4759,36.4958,9537.0
2023-04-05 13:00:00,36.66,36.66,36.61,36.64,10532.0,36.4958,36.4958,36.446,36.4759,10532.0
2023-04-05 13:10:00,36.63,36.72,36.63,36.7,14968.0,36.4659,36.5555,36.4659,36.5356,14968.0
2023-04-05 13:20:00,36.7,36.74,36.69,36.72,9586.0,36.5356,36.5754,36.5256,36.5555,9586.0
2023-04-05 13:30:00,36.72,36.74,36.69,36.72,6947.0,36.5555,36.5754,36.5256,36.5555,6947.0
2023-04-05 13:40:00,36.72,36.74,36.69,36.7,9113.0,36.5555,36.5754,36.5256,36.5356,9113.0
2023-04-05 13:50:00,36.7,36.7,36.67,36.69,13454.0,36.5356,36.5356,36.5057,36.5256,13454.0
2023-04-05 14:00:00,36.7,36.72,36.66,36.66,45553.0,36.5356,36.5555,36.4958,36.4958,45553.0
2023-04-05 14:10:00,36.66,36.69,36.65,36.69,14316.0,36.4958,36.5256,36.4858,36.5256,14316.0
2023-04-05 14:20:00,36.69,36.73,36.68,36.68,17865.0,36.5256,36.5655,36.5157,36.5157,17865.0
2023-04-05 14:30:00,36.68,36.76,36.68,36.75,15685.0,36.5157,36.5953,36.5157,36.5854,15685.0
2023-04-05 14:40:00,36.75,36.75,36.71,36.72,24472.0,36.5854,36.5854,36.5456,36.5555,24472.0
2023-04-05 14:50:00,36.7,36.72,36.64,36.68,24629.0,36.5356,36.5555,36.4759,36.5157,24629.0
2023-04-05 15:00:00,36.68,36.68,36.56,36.57,26130.0,36.5157,36.5157,36.3962,36.4062,26130.0
2023-04-05 15:10:00,36.57,36.6,36.54,36.6,27813.0,36.4062,36.436,36.3763,36.436,27813.0
2023-04-05 15:20:00,36.61,36.65,36.59,36.63,24578.0,36.446,36.4858,36.4261,36.4659,24578.0
2023-04-05 15:30:00,36.63,36.66,36.61,36.65,32333.0,36.4659,36.4958,36.446,36.4858,32333.0
2023-04-05 15:40:00,36.64,36.7,36.62,36.68,28742.0,36.4759,36.5356,36.456,36.5157,28742.0
2023-04-05 15:50:00,36.68,36.78,36.67,36.73,168150.0,36.5157,36.6152,36.5057,36.5655,168150.0
2023-04-06 09:30:00,37.22,37.25,37.0,37.0,120836.0,37.0533,37.0831,36.8343,36.8343,120836.0
2023-04-06 09:40:00,37.01,37.09,36.84,37.06,103592.0,36.8442,36.9239,36.675,36.894,103592.0
2023-04-06 09:50:00,37.07,37.2,37.07,37.1,58011.0,36.9039,37.0334,36.9039,36.9338,58011.0
2023-04-06 10:00:00,37.11,37.25,37.05,37.2,51731.0,36.9438,37.0831,36.884,37.0334,51731.0
2023-04-06 10:10:00,37.19,37.3,37.12,37.14,33112.0,37.0234,37.1329,36.9537,36.9736,33112.0
2023-04-06 10:20:00,37.14,37.16,37.08,37.15,33773.0,36.9736,36.9935,36.9139,36.9836,33773.0
2023-04-06 10:30:00,37.15,37.23,37.13,37.15,36650.0,36.9836,37.0632,36.9637,36.9836,36650.0
2023-04-06 10:40:00,37.15,37.19,37.05,37.16,29347.0,36.9836,37.0234,36.884,36.9935,29347.0
2023-04-06 10:50:00,37.17,37.28,37.17,37.24,33401.0,37.0035,37.113,37.0035,37.0732,33401.0
2023-04-06 11:00:00,37.25,37.36,37.22,37.34,57165.0,37.0831,37.1926,37.0533,37.1727,57165.0
2023-04-06 11:10:00,37.36,37.48,37.35,37.47,73952.0,37.1926,37.3121,37.1827,37.3021,73952.0
2023-04-06 11:20:00,37.46,37.46,37.26,37.27,17520.0,37.2922,37.2922,37.0931,37.103,17520.0
2023-04-06 11:30:00,37.27,37.34,37.26,37.29,57488.0,37.103,37.1727,37.0931,37.123,57488.0
2023-04-06 11:40:00,37.28,37.41,37.28,37.41,20152.0,37.113,37.2424,37.113,37.2424,20152.0
2023-04-06 11:50:00,37.4,37.4,37.32,37.37,11649.0,37.2325,37.2325,37.1528,37.2026,11649.0
2023-04-06 12:00:00,37.37,37.43,37.37,37.43,13676.0,37.2026,37.2623,37.2026,37.2623,13676.0
2023-04-06 12:10:00,37.42,37.43,37.35,37.36,26513.0,37.2524,37.2623,37.1827,37.1926,26513.0
2023-04-06 12:20:00,37.36,37.37,37.34,37.36,9560.0,37.1926,37.2026,37.1727,37.1926,9560.0
2023-04-06 12:30:00,37.37,37.45,37.36,37.44,21665.0,37.2026,37.2822,37.1926,37.2723,21665.0
2023-04-06 12:40:00,37.43,37.44,37.38,37.4,11519.0,37.2623,37.2723,37.2126,37.2325,11519.0
2023-04-06 12:50:00,37.39,37.41,37.34,37.35,12616.0,37.2225,37.2424,37.1727,37.1827,12616.0
2023-04-06 13:00:00,37.36,37.41,37.35,37.39,20638.0,37.1926,37.2424,37.1827,37.2225,20638.0
2023-04-06 13:10:00,37.38,37.45,37.38,37.41,14370.0,37.2126,37.2822,37.2126,37.2424,14370.0
2023-04-06 13:20:00,37.41,37.45,37.41,37.43,20368.0,37.2424,37.2822,37.2424,37.2623,20368.0
2023-04-06 13:30:00,37.42,37.43,37.39,37.42,11728.0,37.2524,37.2623,37.2225,37.2524,11728.0
2023-04-06 13:40:00,37.42,37.44,37.39,37.42,10258.0,37.2524,37.2723,37.2225,37.2524,10258.0
2023-04-06 13:50:00,37.42,37.45,37.41,37.45,15811.0,37.2524,37.2822,37.2424,37.2822,15811.0
2023-04-06 14:00:00,37.45,37.53,37.44,37.53,17124.0,37.2822,37.3619,37.2723,37.3619,17124.0
2023-04-06 14:10:00,37.53,37.56,37.48,37.55,39156.0,37.3619,37.3917,37.3121,37.3818,39156.0
2023-04-06 14:20:00,37.55,37.67,37.54,37.66,23702.0,37.3818,37.5013,37.3718,37.4913,23702.0
2023-04-06 14:30:00,37.67,37.73,37.67,37.71,26020.0,37.5013,37.561,37.5013,37.5411,26020.0
2023-04-06 14:40:00,37.7,37.76,37.7,37.72,19573.0,37.5311,37.5908,37.5311,37.551,19573.0
2023-04-06 14:50:00,37.72,37.72,37.69,37.7,14985.0,37.551,37.551,37.5212,37.5311,14985.0
2023-04-06 15:00:00,37.7,37.73,37.68,37.69,18692.0,37.5311,37.561,37.5112,37.5212,18692.0
2023-04-06 15:10:00,37.69,37.72,37.62,37.63,30892.0,37.5212,37.551,37.4515,37.4614,30892.0
2023-04-06 15:20:00,37.63,37.66,37.59,37.6,17281.0,37.4614,37.4913,37.4216,37.4316,17281.0
2023-04-06 15:30:00,37.6,37.64,37.57,37.61,55377.0,37.4316,37.4714,37.4017,37.4415,55377.0
2023-04-06 15:40:00,37.6,37.69,37.57,37.68,85361.0,37.4316,37.5212,37.4017,37.5112,85361.0
2023-04-06 15:50:00,37.69,37.75,37.61,37.62,192321.0,37.5212,37.5809,37.4415,37.4515,192321.0
2023-04-10 09:30:00,37.44,37.64,37.23,37.64,57009.0,37.2723,37.4714,37.0632,37.4714,57009.0
2023-04-10 09:40:00,37.68,37.99,37.63,37.84,94842.0,37.5112,37.8198,37.4614,37.6705,94842.0
2023-04-10 09:50:00,37.85,38.0,37.84,37.91,44574.0,37.6804,37.8298,37.6705,37.7402,44574.0
2023-04-10 10:00:00,37.93,37.99,37.9,37.98,33247.0,37.7601,37.8198,37.7302,37.8099,33247.0
2023-04-10 10:10:00,38.0,38.0,37.89,37.96,35213.0,37.8298,37.8298,37.7203,37.79,35213.0
2023-04-10 10:20:00,37.95,38.0,37.91,37.91,37203.0,37.78,37.8298,37.7402,37.7402,37203.0
2023-04-10 10:30:00,37.92,37.98,37.88,37.88,42291.0,37.7501,37.8099,37.7103,37.7103,42291.0
2023-04-10 10:40:00,37.88,37.96,37.86,37.96,24738.0,37.7103,37.79,37.6904,37.79,24738.0
2023-04-10 10:50:00,37.95,38.0,37.91,37.91,20607.0,37.78,37.8298,37.7402,37.7402,20607.0
2023-04-10 11:00:00,37.92,37.99,37.92,37.94,40840.0,37.7501,37.8198,37.7501,37.77,40840.0
2023-04-10 11:10:00,37.94,38.0,37.93,37.95,35579.0,37.77,37.8298,37.7601,37.78,35579.0
2023-04-10 11:20:00,37.95,38.02,37.94,37.98,52603.0,37.78,37.8497,37.77,37.8099,52603.0
2023-04-10 11:30:00,37.98,38.0,37.95,37.98,30485.0,37.8099,37.8298,37.78,37.8099,30485.0
2023-04-10 11:40:00,37.98,37.99,37.95,37.97,33460.0,37.8099,37.8198,37.78,37.7999,33460.0
2023-04-10 11:50:00,37.96,37.96,37.77,37.77,33501.0,37.79,37.79,37.6008,37.6008,33501.0
2023-04-10 12:00:00,37.77,37.8,37.71,37.77,23462.0,37.6008,37.6307,37.5411,37.6008,23462.0
2023-04-10 12:10:00,37.76,37.78,37.72,37.74,24219.0,37.5908,37.6108,37.551,37.5709,24219.0
2023-04-10 12:20:00,37.75,37.76,37.7,37.75,13632.0,37.5809,37.5908,37.5311,37.5809,13632.0
2023-04-10 12:30:00,37.73,37.81,37.71,37.77,25559.0,37.561,37.6406,37.5411,37.6008,25559.0
2023-04-10 12:40:00,37.76,37.82,37.76,37.8,15553.0,37.5908,37.6506,37.5908,37.6307,15553.0
2023-04-10 12:50:00,37.79,37.8,37.73,37.76,15082.0,37.6207,37.6307,37.561,37.5908,15082.0
2023-04-10 13:00:00,37.76,37.81,37.74,37.8,17475.0,37.5908,37.6406,37.5709,37.6307,17475.0
2023-04-10 13:10:00,37.8,37.8,37.72,37.73,16033.0,37.6307,37.6307,37.551,37.561,16033.0
2023-04-10 13:20:00,37.71,37.73,37.64,37.64,19873.0,37.5411,37.561,37.4714,37.4714,19873.0
2023-04-10 13:30:00,37.64,37.7,37.61,37.66,20944.0,37.4714,37.5311,37.4415,37.4913,20944.0
2023-04-10 13:40:00,37.66,37.66,37.56,37.57,29278.0,37.4913,37.4913,37.3917,37.4017,29278.0
2023-04-10 13:50:00,37.56,37.63,37.54,37.61,17040.0,37.3917,37.4614,37.3718,37.4415,17040.0
2023-04-10 14:00:00,37.61,37.71,37.6,37.69,13047.0,37.4415,37.5411,37.4316,37.5212,13047.0
2023-04-10 14:10:00,37.69,37.77,37.69,37.75,15232.0,37.5212,37.6008,37.5212,37.5809,15232.0
2023-04-10 14:20:00,37.75,37.79,37.74,37.78,20838.0,37.5809,37.6207,37.5709,37.6108,20838.0
2023-04-10 14:30:00,37.78,37.78,37.72,37.74,26616.0,37.6108,37.6108,37.551,37.5709,26616.0
2023-04-10 14:40:00,37.74,37.74,37.7,37.73,29403.0,37.5709,37.5709,37.5311,37.561,29403.0
2023-04-10 14:50:00,37.73,37.74,37.71,37.73,39124.0,37.561,37.5709,37.5411,37.561,39124.0
2023-04-10 15:00:00,37.74,37.79,37.73,37.77,27466.0,37.5709,37.6207,37.561,37.6008,27466.0
2023-04-10 15:10:00,37.77,37.83,37.76,37.82,41937.0,37.6008,37.6605,37.5908,37.6506,41937.0
2023-04-10 15:20:00,37.82,37.89,37.82,37.86,60009.0,37.6506,37.7203,37.6506,37.6904,60009.0
2023-04-10 15:30:00,37.86,37.89,37.83,37.84,49600.0,37.6904,37.7203,37.6605,37.6705,49600.0
2023-04-10 15:40:00,37.84,37.87,37.79,37.8,46610.0,37.6705,37.7004,37.6207,37.6307,46610.0
2023-04-10 15:50:00,37.8,37.81,37.74,37.8,134580.0,37.6307,37.6406,37.5709,37.6307,134580.0
2023-04-11 09:30:00,38.1,38.47,38.05,38.12,163465.0,37.9293,38.2977,37.8796,37.9492,163465.0
2023-04-11 09:40:00,38.1,38.13,37.91,37.97,91052.0,37.9293,37.9592,37.7402,37.7999,91052.0
2023-04-11 09:50:00,37.97,38.05,37.94,38.0,50889.0,37.7999,37.8796,37.77,37.8298,50889.0
2023-04-11 10:00:00,38.0,38.04,37.88,37.91,72746.0,37.8298,37.8696,37.7103,37.7402,72746.0
2023-04-11 10:10:00,37.91,37.94,37.8,37.93,26226.0,37.7402,37.77,37.6307,37.7601,26226.0
2023-04-11 10:20:00,37.96,38.09,37.96,38.03,88041.0,37.79,37.9194,37.79,37.8596,88041.0
2023-04-11 10:30:00,38.04,38.04,37.95,38.0,38486.0,37.8696,37.8696,37.78,37.8298,38486.0
2023-04-11 10:40:00,38.0,38.02,37.97,38.02,28631.0,37.8298,37.8497,37.7999,37.8497,28631.0
2023-04-11 10:50:00,38.02,38.03,37.94,37.96,48413.0,37.8497,37.8596,37.77,37.79,48413.0
2023-04-11 11:00:00,37.96,38.01,37.96,37.98,31816.0,37.79,37.8397,37.79,37.8099,31816.0
2023-04-11 11:10:00,37.98,38.02,37.95,37.97,31309.0,37.8099,37.8497,37.78,37.7999,31309.0
2023-04-11 11:20:00,37.96,38.0,37.92,37.93,39008.0,37.79,37.8298,37.7501,37.7601,39008.0
2023-04-11 11:30:00,37.93,37.94,37.87,37.88,20459.0,37.7601,37.77,37.7004,37.7103,20459.0
2023-04-11 11:40:00,37.88,37.9,37.85,37.88,20507.0,37.7103,37.7302,37.6804,37.7103,20507.0
2023-04-11 11:50:00,37.87,37.89,37.85,37.87,21402.0,37.7004,37.7203,37.6804,37.7004,21402.0
2023-04-11 12:00:00,37.87,37.91,37.85,37.87,19916.0,37.7004,37.7402,37.6804,37.7004,19916.0
2023-04-11 12:10:00,37.88,37.89,37.83,37.84,13814.0,37.7103,37.7203,37.6605,37.6705,13814.0
2023-04-11 12:20:00,37.83,37.87,37.8,37.84,20941.0,37.6605,37.7004,37.6307,37.6705,20941.0
2023-04-11 12:30:00,37.84,37.86,37.8,37.81,22224.0,37.6705,37.6904,37.6307,37.6406,22224.0
2023-04-11 12:40:00,37.79,37.79,37.69,37.7,15037.0,37.6207,37.6207,37.5212,37.5311,15037.0
2023-04-11 12:50:00,37.7,37.7,37.65,37.66,13663.0,37.5311,37.5311,37.4813,37.4913,13663.0
2023-04-11 13:00:00,37.66,37.66,37.62,37.63,11432.0,37.4913,37.4913,37.4515,37.4614,11432.0
2023-04-11 13:10:00,37.62,37.63,37.57,37.58,15616.0,37.4515,37.4614,37.4017,37.4117,15616.0
2023-04-11 13:20:00,37.57,37.59,37.55,37.56,19351.0,37.4017,37.4216,37.3818,37.3917,19351.0
2023-04-11 13:30:00,37.55,37.56,37.49,37.51,27083.0,37.3818,37.3917,37.3221,37.342,27083.0
2023-04-11 13:40:00,37.51,37.56,37.5,37.56,13335.0,37.342,37.3917,37.332,37.3917,13335.0
2023-04-11 13:50:00,37.55,37.56,37.48,37.48,14038.0,37.3818,37.3917,37.3121,37.3121,14038.0
2023-04-11 14:00:00,37.48,37.49,37.37,37.38,29713.0,37.3121,37.3221,37.2026,37.2126,29713.0
2023-04-11 14:10:00,37.36,37.38,37.33,37.36,25837.0,37.1926,37.2126,37.1628,37.1926,25837.0
2023-04-11 14:20:00,37.36,37.42,37.35,37.41,21858.0,37.1926,37.2524,37.1827,37.2424,21858.0
2023-04-11 14:30:00,37.41,37.43,37.38,37.39,21560.0,37.2424,37.2623,37.2126,37.2225,21560.0
2023-04-11 14:40:00,37.39,37.39,37.32,37.32,29660.0,37.2225,37.2225,37.1528,37.1528,29660.0
2023-04-11 14:50:00,37.32,37.35,37.31,37.34,28465.0,37.1528,37.1827,37.1429,37.1727,28465.0
2023-04-11 15:00:00,37.34,37.39,37.31,37.32,56966.0,37.1727,37.2225,37.1429,37.1528,56966.0
2023-04-11 15:10:00,37.32,37.32,37.23,37.32,98455.0,37.1528,37.1528,37.0632,37.1528,98455.0
2023-04-11 15:20:00,37.33,37.34,37.3,37.32,56228.0,37.1628,37.1727,37.1329,37.1528,56228.0
2023-04-11 15:30:00,37.32,37.33,37.22,37.23,53301.0,37.1528,37.1628,37.0533,37.0632,53301.0
2023-04-11 15:40:00,37.22,37.22,37.14,37.14,89857.0,37.0533,37.0533,36.9736,36.9736,89857.0
2023-04-11 15:50:00,37.14,37.15,37.05,37.09,286641.0,36.9736,36.9836,36.884,36.9239,286641.0
2023-04-12 09:30:00,36.7,36.8,36.49,36.75,162044.0,36.5356,36.6352,36.3265,36.5854,162044.0
2023-04-12 09:40:00,36.77,36.81,36.26,36.29,123768.0,36.6053,36.6451,36.0976,36.1274,123768.0
2023-04-12 09:50:00,36.31,36.35,36.09,36.11,56627.0,36.1473,36.1872,35.9283,35.9482,56627.0
2023-04-12 10:00:00,36.12,36.19,36.02,36.02,91036.0,35.9582,36.0279,35.8586,35.8586,91036.0
2023-04-12 10:10:00,36.02,36.07,35.9,35.91,86202.0,35.8586,35.9084,35.7392,35.7491,86202.0
2023-04-12 10:20:00,35.9,36.02,35.86,35.93,95977.0,35.7392,35.8586,35.6994,35.769,95977.0
2023-04-12 10:30:00,35.94,35.94,35.66,35.71,198823.0,35.779,35.779,35.5003,35.55,198823.0
2023-04-12 10:40:00,35.7,35.83,35.68,35.8,108695.0,35.5401,35.6695,35.5202,35.6396,108695.0
2023-04-12 10:50:00,35.8,35.8,35.56,35.62,141869.0,35.6396,35.6396,35.4007,35.4604,141869.0
2023-04-12 11:00:00,35.61,35.64,35.51,35.55,98076.0,35.4505,35.4803,35.3509,35.3907,98076.0
2023-04-12 11:10:00,35.55,35.57,35.47,35.54,168268.0,35.3907,35.4107,35.3111,35.3808,168268.0
2023-04-12 11:20:00,35.52,35.58,35.45,35.48,140861.0,35.3609,35.4206,35.2912,35.3211,140861.0
2023-04-12 11:30:00,35.48,35.49,35.38,35.4,124279.0,35.3211,35.331,35.2215,35.2414,124279.0
2023-04-12 11:40:00,35.4,35.52,35.39,35.48,96995.0,35.2414,35.3609,35.2315,35.3211,96995.0
2023-04-12 11:50:00,35.48,35.49,35.36,35.36,63645.0,35.3211,35.331,35.2016,35.2016,63645.0
2023-04-12 12:00:00,35.36,35.39,35.3,35.36,78316.0,35.2016,35.2315,35.1419,35.2016,78316.0
2023-04-12 12:10:00,35.35,35.42,35.33,35.36,69605.0,35.1916,35.2613,35.1717,35.2016,69605.0
2023-04-12 12:20:00,35.37,35.38,35.33,35.34,50302.0,35.2116,35.2215,35.1717,35.1817,50302.0
2023-04-12 12:30:00,35.35,35.36,35.28,35.3,61005.0,35.1916,35.2016,35.122,35.1419,61005.0
2023-04-12 12:40:00,35.3,35.43,35.25,35.41,90615.0,35.1419,35.2713,35.0921,35.2514,90615.0
2023-04-12 12:50:00,35.42,35.53,35.37,35.52,55672.0,35.2613,35.3708,35.2116,35.3609,55672.0
2023-04-12 13:00:00,35.52,35.59,35.5,35.58,78684.0,35.3609,35.4306,35.341,35.4206,78684.0
2023-04-12 13:10:00,35.58,35.63,35.57,35.61,55532.0,35.4206,35.4704,35.4107,35.4505,55532.0
2023-04-12 13:20:00,35.61,35.61,35.52,35.55,39049.0,35.4505,35.4505,35.3609,35.3907,39049.0
2023-04-12 13:30:00,35.55,35.57,35.41,35.41,96841.0,35.3907,35.4107,35.2514,35.2514,96841.0
2023-04-12 13:40:00,35.41,35.49,35.36,35.37,61222.0,35.2514,35.331,35.2016,35.2116,61222.0
2023-04-12 13:50:00,35.37,35.41,35.34,35.37,43755.0,35.2116,35.2514,35.1817,35.2116,43755.0
2023-04-12 14:00:00,35.37,35.51,35.33,35.49,184856.0,35.2116,35.3509,35.1717,35.331,184856.0
2023-04-12 14:10:00,35.5,35.64,35.47,35.57,93800.0,35.341,35.4803,35.3111,35.4107,93800.0
2023-04-12 14:20:00,35.58,35.63,35.41,35.43,39290.0,35.4206,35.4704,35.2514,35.2713,39290.0
2023-04-12 14:30:00,35.43,35.54,35.4,35.52,54927.0,35.2713,35.3808,35.2414,35.3609,54927.0
2023-04-12 14:40:00,35.52,35.56,35.46,35.47,73871.0,35.3609,35.4007,35.3012,35.3111,73871.0
2023-04-12 14:50:00,35.47,35.48,35.39,35.39,167614.0,35.3111,35.3211,35.2315,35.2315,167614.0
2023-04-12 15:00:00,35.39,35.44,35.38,35.39,69690.0,35.2315,35.2812,35.2215,35.2315,69690.0
2023-04-12 15:10:00,35.39,35.39,35.26,35.29,76249.0,35.2315,35.2315,35.102,35.1319,76249.0
2023-04-12 15:20:00,35.29,35.29,35.2,35.2,111771.0,35.1319,35.1319,35.0423,35.0423,111771.0
2023-04-12 15:30:00,35.2,35.23,35.17,35.2,157490.0,35.0423,35.0722,35.0125,35.0423,157490.0
2023-04-12 15:40:00,35.19,35.33,35.16,35.2,381084.0,35.0324,35.1717,35.0025,35.0423,381084.0
2023-04-12 15:50:00,35.21,35.34,35.2,35.24,583375.0,35.0523,35.1817,35.0423,35.0821,583375.0
2023-04-13 09:30:00,36.05,36.31,35.72,36.25,159880.0,35.8885,36.1473,35.56,36.0876,159880.0
2023-04-13 09:40:00,36.28,36.36,36.04,36.05,201290.0,36.1175,36.1971,35.8786,35.8885,201290.0
2023-04-13 09:50:00,36.06,36.11,35.75,35.78,213710.0,35.8985,35.9482,35.5899,35.6197,213710.0
2023-04-13 10:00:00,35.79,35.84,35.58,35.79,74929.0,35.6297,35.6795,35.4206,35.6297,74929.0
2023-04-13 10:10:00,35.8,36.01,35.79,35.95,35963.0,35.6396,35.8487,35.6297,35.789,35963.0
2023-04-13 10:20:00,35.95,35.95,35.86,35.9,41524.0,35.789,35.789,35.6994,35.7392,41524.0
2023-04-13 10:30:00,35.9,35.9,35.7,35.7,99146.0,35.7392,35.7392,35.5401,35.5401,99146.0
2023-04-13 10:40:00,35.69,35.82,35.67,35.8,27828.0,35.5301,35.6595,35.5102,35.6396,27828.0
2023-04-13 10:50:00,35.8,35.84,35.73,35.75,40281.0,35.6396,35.6795,35.5699,35.5899,40281.0
2023-04-13 11:00:00,35.75,35.81,35.74,35.77,32274.0,35.5899,35.6496,35.5799,35.6098,32274.0
2023-04-13 11:10:00,35.77,35.84,35.77,35.81,41127.0,35.6098,35.6795,35.6098,35.6496,41127.0
2023-04-13 11:20:00,35.82,35.83,35.74,35.79,30387.0,35.6595,35.6695,35.5799,35.6297,30387.0
2023-04-13 11:30:00,35.79,35.83,35.76,35.8,39018.0,35.6297,35.6695,35.5998,35.6396,39018.0
2023-04-13 11:40:00,35.81,35.83,35.73,35.73,29591.0,35.6496,35.6695,35.5699,35.5699,29591.0
2023-04-13 11:50:00,35.73,35.78,35.7,35.77,33514.0,35.5699,35.6197,35.5401,35.6098,33514.0
2023-04-13 12:00:00,35.77,35.85,35.77,35.82,27511.0,35.6098,35.6894,35.6098,35.6595,27511.0
2023-04-13 12:10:00,35.81,35.83,35.78,35.8,23231.0,35.6496,35.6695,35.6197,35.6396,23231.0
2023-04-13 12:20:00,35.8,35.83,35.78,35.82,20499.0,35.6396,35.6695,35.6197,35.6595,20499.0
2023-04-13 12:30:00,35.82,35.82,35.75,35.76,22312.0,35.6595,35.6595,35.5899,35.5998,22312.0
2023-04-13 12:40:00,35.76,35.83,35.72,35.8,42581.0,35.5998,35.6695,35.56,35.6396,42581.0
2023-04-13 12:50:00,35.81,35.91,35.81,35.91,48884.0,35.6496,35.7491,35.6496,35.7491,48884.0
2023-04-13 13:00:00,35.91,35.98,35.88,35.98,20882.0,35.7491,35.8188,35.7193,35.8188,20882.0
2023-04-13 13:10:00,36.0,36.01,35.93,35.94,86124.0,35.8387,35.8487,35.769,35.779,86124.0
2023-04-13 13:20:00,35.93,35.93,35.86,35.88,17221.0,35.769,35.769,35.6994,35.7193,17221.0
2023-04-13 13:30:00,35.88,35.92,35.87,35.91,22078.0,35.7193,35.7591,35.7093,35.7491,22078.0
2023-04-13 13:40:00,35.9,35.91,35.86,35.87,17719.0,35.7392,35.7491,35.6994,35.7093,17719.0
2023-04-13 13:50:00,35.87,35.87,35.81,35.84,17714.0,35.7093,35.7093,35.6496,35.6795,17714.0
2023-04-13 14:00:00,35.84,35.87,35.81,35.82,17109.0,35.6795,35.7093,35.6496,35.6595,17109.0
2023-04-13 14:10:00,35.82,35.83,35.77,35.77,18258.0,35.6595,35.6695,35.6098,35.6098,18258.0
2023-04-13 14:20:00,35.77,35.81,35.72,35.73,22359.0,35.6098,35.6496,35.56,35.5699,22359.0
2023-04-13 14:30:00,35.72,35.72,35.65,35.68,24128.0,35.56,35.56,35.4903,35.5202,24128.0
2023-04-13 14:40:00,35.69,35.73,35.67,35.7,26739.0,35.5301,35.5699,35.5102,35.5401,26739.0
2023-04-13 14:50:00,35.71,35.74,35.69,35.72,18590.0,35.55,35.5799,35.5301,35.56,18590.0
2023-04-13 15:00:00,35.72,35.78,35.71,35.73,39211.0,35.56,35.6197,35.55,35.5699,39211.0
2023-04-13 15:10:00,35.73,35.73,35.63,35.63,67491.0,35.5699,35.5699,35.4704,35.4704,67491.0
2023-04-13 15:20:00,35.64,35.71,35.63,35.69,70956.0,35.4803,35.55,35.4704,35.5301,70956.0
2023-04-13 15:30:00,35.69,35.7,35.64,35.69,80505.0,35.5301,35.5401,35.4803,35.5301,80505.0
2023-04-13 15:40:00,35.69,35.72,35.64,35.66,114878.0,35.5301,35.56,35.4803,35.5003,114878.0
2023-04-13 15:50:00,35.67,35.79,35.65,35.71,260301.0,35.5102,35.6297,35.4903,35.55,260301.0
2023-04-14 09:30:00,35.51,35.6,35.26,35.4,235085.0,35.3509,35.4405,35.102,35.2414,235085.0
2023-04-14 09:40:00,35.39,35.5,35.07,35.46,101068.0,35.2315,35.341,34.9129,35.3012,101068.0
2023-04-14 09:50:00,35.48,35.6,35.36,35.46,80925.0,35.3211,35.4405,35.2016,35.3012,80925.0
2023-04-14 10:00:00,35.46,35.48,35.15,35.23,66941.0,35.3012,35.3211,34.9925,35.0722,66941.0
2023-04-14 10:10:00,35.22,35.38,35.22,35.28,57397.0,35.0622,35.2215,35.0622,35.122,57397.0
2023-04-14 10:20:00,35.27,35.34,35.17,35.32,43241.0,35.112,35.1817,35.0125,35.1618,43241.0
2023-04-14 10:30:00,35.31,35.34,35.21,35.24,42527.0,35.1518,35.1817,35.0523,35.0821,42527.0
2023-04-14 10:40:00,35.23,35.29,35.1,35.25,95752.0,35.0722,35.1319,34.9428,35.0921,95752.0
2023-04-14 10:50:00,35.27,35.31,35.17,35.23,40677.0,35.112,35.1518,35.0125,35.0722,40677.0
2023-04-14 11:00:00,35.23,35.25,35.15,35.18,26392.0,35.0722,35.0921,34.9925,35.0224,26392.0
2023-04-14 11:10:00,35.18,35.29,35.14,35.2,61019.0,35.0224,35.1319,34.9826,35.0423,61019.0
2023-04-14 11:20:00,35.2,35.2,35.02,35.03,39306.0,35.0423,35.0423,34.8631,34.8731,39306.0
2023-04-14 11:30:00,35.03,35.12,35.02,35.02,41601.0,34.8731,34.9627,34.8631,34.8631,41601.0
2023-04-14 11:40:00,35.02,35.13,35.02,35.09,33250.0,34.8631,34.9726,34.8631,34.9328,33250.0
2023-04-14 11:50:00,35.08,35.13,35.03,35.11,60426.0,34.9229,34.9726,34.8731,34.9527,60426.0
2023-04-14 12:00:00,35.11,35.12,35.04,35.11,55977.0,34.9527,34.9627,34.883,34.9527,55977.0
2023-04-14 12:10:00,35.11,35.14,35.06,35.09,25967.0,34.9527,34.9826,34.9029,34.9328,25967.0
2023-04-14 12:20:00,35.09,35.14,35.07,35.12,31108.0,34.9328,34.9826,34.9129,34.9627,31108.0
2023-04-14 12:30:00,35.12,35.18,35.11,35.15,39531.0,34.9627,35.0224,34.9527,34.9925,39531.0
2023-04-14 12:40:00,35.15,35.19,35.09,35.11,49892.0,34.9925,35.0324,34.9328,34.9527,49892.0
2023-04-14 12:50:00,35.11,35.2,35.1,35.18,26385.0,34.9527,35.0423,34.9428,35.0224,26385.0
2023-04-14 13:00:00,35.18,35.31,35.17,35.2,38648.0,35.0224,35.1518,35.0125,35.0423,38648.0
2023-04-14 13:10:00,35.2,35.28,35.17,35.25,30179.0,35.0423,35.122,35.0125,35.0921,30179.0
2023-04-14 13:20:00,35.25,35.27,35.2,35.23,37297.0,35.0921,35.112,35.0423,35.0722,37297.0
2023-04-14 13:30:00,35.22,35.22,35.16,35.18,50911.0,35.0622,35.0622,35.0025,35.0224,50911.0
2023-04-14 13:40:00,35.18,35.21,35.17,35.18,20538.0,35.0224,35.0523,35.0125,35.0224,20538.0
2023-04-14 13:50:00,35.19,35.26,35.18,35.26,26039.0,35.0324,35.102,35.0224,35.102,26039.0
2023-04-14 14:00:00,35.26,35.3,35.21,35.3,30626.0,35.102,35.1419,35.0523,35.1419,30626.0
2023-04-14 14:10:00,35.3,35.38,35.29,35.37,31486.0,35.1419,35.2215,35.1319,35.2116,31486.0
2023-04-14 14:20:00,35.37,35.44,35.34,35.43,46404.0,35.2116,35.2812,35.1817,35.2713,46404.0
2023-04-14 14:30:00,35.43,35.49,35.42,35.45,42113.0,35.2713,35.331,35.2613,35.2912,42113.0
2023-04-14 14:40:00,35.45,35.52,35.44,35.51,58308.0,35.2912,35.3609,35.2812,35.3509,58308.0
2023-04-14 14:50:00,35.51,35.54,35.46,35.5,51158.0,35.3509,35.3808,35.3012,35.341,51158.0
2023-04-14 15:00:00,35.5,35.51,35.46,35.48,56050.0,35.341,35.3509,35.3012,35.3211,56050.0
2023-04-14 15:10:00,35.49,35.5,35.41,35.44,62346.0,35.331,35.341,35.2514,35.2812,62346.0
2023-04-14 15:20:00,35.44,35.47,35.4,35.45,44643.0,35.2812,35.3111,35.2414,35.2912,44643.0
2023-04-14 15:30:00,35.45,35.47,35.41,35.46,68076.0,35.2912,35.3111,35.2514,35.3012,68076.0
2023-04-14 15:40:00,35.46,35.47,35.41,35.43,76911.0,35.3012,35.3111,35.2514,35.2713,76911.0
2023-04-14 15:50:00,35.43,35.5,35.4,35.48,266188.0,35.2713,35.341,35.2414,35.3211,266188.0
2023-04-17 09:30:00,36.44,36.57,36.19,36.44,184482.0,36.2768,36.4062,36.0279,36.2768,184482.0
2023-04-17 09:40:00,36.45,36.52,36.31,36.49,109066.0,36.2867,36.3564,36.1473,36.3265,109066.0
2023-04-17 09:50:00,36.5,36.6,36.38,36.45,66673.0,36.3365,36.436,36.217,36.2867,66673.0
2023-04-17 10:00:00,36.44,36.68,36.44,36.65,90366.0,36.2768,36.5157,36.2768,36.4858,90366.0
2023-04-17 10:10:00,36.65,36.65,36.46,36.54,72352.0,36.4858,36.4858,36.2967,36.3763,72352.0
2023-04-17 10:20:00,36.55,36.71,36.55,36.62,52131.0,36.3863,36.5456,36.3863,36.456,52131.0
2023-04-17 10:30:00,36.65,36.82,36.64,36.68,103927.0,36.4858,36.6551,36.4759,36.5157,103927.0
2023-04-17 10:40:00,36.68,36.75,36.61,36.73,43580.0,36.5157,36.5854,36.446,36.5655,43580.0
2023-04-17 10:50:00,36.74,36.77,36.56,36.58,41802.0,36.5754,36.6053,36.3962,36.4161,41802.0
2023-04-17 11:00:00,36.59,36.6,36.47,36.54,32822.0,36.4261,36.436,36.3066,36.3763,32822.0
2023-04-17 11:10:00,36.54,36.56,36.46,36.46,41091.0,36.3763,36.3962,36.2967,36.2967,41091.0
2023-04-17 11:20:00,36.47,36.49,36.4,36.42,46158.0,36.3066,36.3265,36.2369,36.2569,46158.0
2023-04-17 11:30:00,36.41,36.47,36.4,36.43,46876.0,36.2469,36.3066,36.2369,36.2668,46876.0
2023-04-17 11:40:00,36.42,36.45,36.34,36.43,36499.0,36.2569,36.2867,36.1772,36.2668,36499.0
2023-04-17 11:50:00,36.43,36.46,36.41,36.41,22204.0,36.2668,36.2967,36.2469,36.2469,22204.0
2023-04-17 12:00:00,36.41,36.48,36.41,36.46,20011.0,36.2469,36.3166,36.2469,36.2967,20011.0
2023-04-17 12:10:00,36.46,36.48,36.39,36.45,33657.0,36.2967,36.3166,36.227,36.2867,33657.0
2023-04-17 12:20:00,36.43,36.47,36.38,36.46,29477.0,36.2668,36.3066,36.217,36.2967,29477.0
2023-04-17 12:30:00,36.47,36.48,36.42,36.42,28004.0,36.3066,36.3166,36.2569,36.2569,28004.0
2023-04-17 12:40:00,36.43,36.49,36.4,36.48,26416.0,36.2668,36.3265,36.2369,36.3166,26416.0
2023-04-17 12:50:00,36.48,36.49,36.4,36.43,33655.0,36.3166,36.3265,36.2369,36.2668,33655.0
2023-04-17 13:00:00,36.44,36.44,36.41,36.43,23669.0,36.2768,36.2768,36.2469,36.2668,23669.0
2023-04-17 13:10:00,36.43,36.5,36.41,36.5,21255.0,36.2668,36.3365,36.2469,36.3365,21255.0
2023-04-17 13:20:00,36.49,36.53,36.45,36.49,21627.0,36.3265,36.3664,36.2867,36.3265,21627.0
2023-04-17 13:30:00,36.49,36.52,36.48,36.5,15643.0,36.3265,36.3564,36.3166,36.3365,15643.0
2023-04-17 13:40:00,36.49,36.51,36.47,36.49,26867.0,36.3265,36.3464,36.3066,36.3265,26867.0
2023-04-17 13:50:00,36.5,36.51,36.44,36.46,20671.0,36.3365,36.3464,36.2768,36.2967,20671.0
2023-04-17 14:00:00,36.45,36.49,36.43,36.44,20747.0,36.2867,36.3265,36.2668,36.2768,20747.0
2023-04-17 14:10:00,36.44,36.48,36.43,36.45,29310.0,36.2768,36.3166,36.2668,36.2867,29310.0
2023-04-17 14:20:00,36.46,36.51,36.45,36.48,24713.0,36.2967,36.3464,36.2867,36.3166,24713.0
2023-04-17 14:30:00,36.48,36.5,36.47,36.48,24018.0,36.3166,36.3365,36.3066,36.3166,24018.0
2023-04-17 14:40:00,36.49,36.52,36.48,36.48,32549.0,36.3265,36.3564,36.3166,36.3166,32549.0
2023-04-17 14:50:00,36.49,36.5,36.46,36.47,26467.0,36.3265,36.3365,36.2967,36.3066,26467.0
2023-04-17 15:00:00,36.47,36.48,36.41,36.43,38639.0,36.3066,36.3166,36.2469,36.2668,38639.0
2023-04-17 15:10:00,36.43,36.5,36.42,36.48,51455.0,36.2668,36.3365,36.2569,36.3166,51455.0
2023-04-17 15:20:00,36.48,36.51,36.42,36.43,54379.0,36.3166,36.3464,36.2569,36.2668,54379.0
2023-04-17 15:30:00,36.42,36.43,36.34,36.35,51268.0,36.2569,36.2668,36.1772,36.1872,51268.0
2023-04-17 15:40:00,36.35,36.44,36.33,36.44,85154.0,36.1872,36.2768,36.1673,36.2768,85154.0
2023-04-17 15:50:00,36.45,36.57,36.44,36.55,220093.0,36.2867,36.4062,36.2768,36.3863,220093.0
2023-04-18 09:30:00,36.82,37.21,36.73,37.05,78119.0,36.6551,37.0433,36.5655,36.884,78119.0
2023-04-18 09:40:00,37.05,37.28,36.96,37.27,85602.0,36.884,37.113,36.7944,37.103,85602.0
2023-04-18 09:50:00,37.27,37.33,37.21,37.27,72628.0,37.103,37.1628,37.0433,37.103,72628.0
2023-04-18 10:00:00,37.27,37.68,37.26,37.68,382117.0,37.103,37.5112,37.0931,37.5112,382117.0
2023-04-18 10:10:00,37.68,37.79,37.67,37.72,85447.0,37.5112,37.6207,37.5013,37.551,85447.0
2023-04-18 10:20:00,37.72,37.74,37.55,37.59,50646.0,37.551,37.5709,37.3818,37.4216,50646.0
2023-04-18 10:30:00,37.59,37.66,37.55,37.62,46089.0,37.4216,37.4913,37.3818,37.4515,46089.0
2023-04-18 10:40:00,37.61,37.66,37.54,37.55,67009.0,37.4415,37.4913,37.3718,37.3818,67009.0
2023-04-18 10:50:00,37.54,37.64,37.5,37.53,52085.0,37.3718,37.4714,37.332,37.3619,52085.0
2023-04-18 11:00:00,37.54,37.54,37.4,37.48,42186.0,37.3718,37.3718,37.2325,37.3121,42186.0
2023-04-18 11:10:00,37.48,37.5,37.36,37.43,24879.0,37.3121,37.332,37.1926,37.2623,24879.0
2023-04-18 11:20:00,37.42,37.5,37.41,37.47,25025.0,37.2524,37.332,37.2424,37.3021,25025.0
2023-04-18 11:30:00,37.47,37.48,37.31,37.32,29837.0,37.3021,37.3121,37.1429,37.1528,29837.0
2023-04-18 11:40:00,37.32,37.33,37.24,37.29,32328.0,37.1528,37.1628,37.0732,37.123,32328.0
2023-04-18 11:50:00,37.28,37.4,37.26,37.38,25618.0,37.113,37.2325,37.0931,37.2126,25618.0
2023-04-18 12:00:00,37.38,37.44,37.37,37.43,28821.0,37.2126,37.2723,37.2026,37.2623,28821.0
2023-04-18 12:10:00,37.43,37.48,37.42,37.45,23154.0,37.2623,37.3121,37.2524,37.2822,23154.0
2023-04-18 12:20:00,37.45,37.47,37.41,37.44,18634.0,37.2822,37.3021,37.2424,37.2723,18634.0
2023-04-18 12:30:00,37.44,37.46,37.42,37.45,14858.0,37.2723,37.2922,37.2524,37.2822,14858.0
2023-04-18 12:40:00,37.45,37.45,37.39,37.41,11715.0,37.2822,37.2822,37.2225,37.2424,11715.0
2023-04-18 12:50:00,37.43,37.45,37.38,37.39,12965.0,37.2623,37.2822,37.2126,37.2225,12965.0
2023-04-18 13:00:00,37.39,37.4,37.35,37.4,16654.0,37.2225,37.2325,37.1827,37.2325,16654.0
2023-04-18 13:10:00,37.4,37.42,37.38,37.41,15514.0,37.2325,37.2524,37.2126,37.2424,15514.0
2023-04-18 13:20:00,37.41,37.45,37.39,37.41,17102.0,37.2424,37.2822,37.2225,37.2424,17102.0
2023-04-18 13:30:00,37.41,37.5,37.4,37.49,27019.0,37.2424,37.332,37.2325,37.3221,27019.0
2023-04-18 13:40:00,37.49,37.56,37.49,37.55,27708.0,37.3221,37.3917,37.3221,37.3818,27708.0
2023-04-18 13:50:00,37.55,37.59,37.52,37.54,27418.0,37.3818,37.4216,37.3519,37.3718,27418.0
2023-04-18 14:00:00,37.54,37.56,37.47,37.5,28822.0,37.3718,37.3917,37.3021,37.332,28822.0
2023-04-18 14:10:00,37.5,37.52,37.46,37.5,78933.0,37.332,37.3519,37.2922,37.332,78933.0
2023-04-18 14:20:00,37.5,37.55,37.49,37.52,29213.0,37.332,37.3818,37.3221,37.3519,29213.0
2023-04-18 14:30:00,37.52,37.71,37.51,37.71,100842.0,37.3519,37.5411,37.342,37.5411,100842.0
2023-04-18 14:40:00,37.7,37.75,37.7,37.72,64123.0,37.5311,37.5809,37.5311,37.551,64123.0
2023-04-18 14:50:00,37.72,37.76,37.7,37.73,41387.0,37.551,37.5908,37.5311,37.561,41387.0
2023-04-18 15:00:00,37.73,37.78,37.72,37.77,36169.0,37.561,37.6108,37.551,37.6008,36169.0
2023-04-18 15:10:00,37.78,37.82,37.75,37.77,67272.0,37.6108,37.6506,37.5809,37.6008,67272.0
2023-04-18 15:20:00,37.76,37.78,37.67,37.68,132822.0,37.5908,37.6108,37.5013,37.5112,132822.0
2023-04-18 15:30:00,37.68,37.71,37.63,37.66,188399.0,37.5112,37.5411,37.4614,37.4913,188399.0
2023-04-18 15:40:00,37.66,37.69,37.64,37.68,133761.0,37.4913,37.5212,37.4714,37.5112,133761.0
2023-04-18 15:50:00,37.68,37.76,37.64,37.65,292164.0,37.5112,37.5908,37.4714,37.4813,292164.0
2023-04-19 09:30:00,37.3,37.88,37.3,37.48,100279.0,37.1329,37.7103,37.1329,37.3121,100279.0
2023-04-19 09:40:00,37.48,37.53,37.33,37.34,81666.0,37.3121,37.3619,37.1628,37.1727,81666.0
2023-04-19 09:50:00,37.34,37.38,37.22,37.24,78580.0,37.1727,37.2126,37.0533,37.0732,78580.0
2023-04-19 10:00:00,37.25,37.28,37.15,37.18,37875.0,37.0831,37.113,36.9836,37.0134,37875.0
2023-04-19 10:10:00,37.18,37.24,37.13,37.2,40053.0,37.0134,37.0732,36.9637,37.0334,40053.0
2023-04-19 10:20:00,37.18,37.2,37.14,37.17,19413.0,37.0134,37.0334,36.9736,37.0035,19413.0
2023-04-19 10:30:00,37.18,37.29,37.15,37.23,29418.0,37.0134,37.123,36.9836,37.0632,29418.0
2023-04-19 10:40:00,37.24,37.24,37.17,37.18,16057.0,37.0732,37.0732,37.0035,37.0134,16057.0
2023-04-19 10:50:00,37.17,37.18,37.08,37.15,113457.0,37.0035,37.0134,36.9139,36.9836,113457.0
2023-04-19 11:00:00,37.15,37.19,37.02,37.08,78624.0,36.9836,37.0234,36.8542,36.9139,78624.0
2023-04-19 11:10:00,37.07,37.13,37.04,37.05,28823.0,36.9039,36.9637,36.8741,36.884,28823.0
2023-04-19 11:20:00,37.05,37.14,37.04,37.14,26602.0,36.884,36.9736,36.8741,36.9736,26602.0
2023-04-19 11:30:00,37.13,37.38,37.12,37.37,47005.0,36.9637,37.2126,36.9537,37.2026,47005.0
2023-04-19 11:40:00,37.38,37.43,37.31,37.32,26822.0,37.2126,37.2623,37.1429,37.1528,26822.0
2023-04-19 11:50:00,37.33,37.37,37.3,37.33,15062.0,37.1628,37.2026,37.1329,37.1628,15062.0
2023-04-19 12:00:00,37.34,37.34,37.25,37.27,13503.0,37.1727,37.1727,37.0831,37.103,13503.0
2023-04-19 12:10:00,37.27,37.32,37.27,37.3,23174.0,37.103,37.1528,37.103,37.1329,23174.0
2023-04-19 12:20:00,37.3,37.31,37.26,37.27,24962.0,37.1329,37.1429,37.0931,37.103,24962.0
2023-04-19 12:30:00,37.27,37.33,37.27,37.32,22899.0,37.103,37.1628,37.103,37.1528,22899.0
2023-04-19 12:40:00,37.31,37.36,37.25,37.27,81896.0,37.1429,37.1926,37.0831,37.103,81896.0
2023-04-19 12:50:00,37.27,37.32,37.25,37.3,62003.0,37.103,37.1528,37.0831,37.1329,62003.0
2023-04-19 13:00:00,37.3,37.31,37.24,37.26,100770.0,37.1329,37.1429,37.0732,37.0931,100770.0
2023-04-19 13:10:00,37.25,37.27,37.15,37.19,31592.0,37.0831,37.103,36.9836,37.0234,31592.0
2023-04-19 13:20:00,37.19,37.2,37.14,37.17,27415.0,37.0234,37.0334,36.9736,37.0035,27415.0
2023-04-19 13:30:00,37.17,37.21,37.11,37.15,92008.0,37.0035,37.0433,36.9438,36.9836,92008.0
2023-04-19 13:40:00,37.15,37.16,37.11,37.14,26701.0,36.9836,36.9935,36.9438,36.9736,26701.0
2023-04-19 13:50:00,37.14,37.29,37.14,37.29,53115.0,36.9736,37.123,36.9736,37.123,53115.0
2023-04-19 14:00:00,37.29,37.32,37.24,37.27,43676.0,37.123,37.1528,37.0732,37.103,43676.0
2023-04-19 14:10:00,37.25,37.27,37.21,37.25,87388.0,37.0831,37.103,37.0433,37.0831,87388.0
2023-04-19 14:20:00,37.25,37.29,37.23,37.23,12306.0,37.0831,37.123,37.0632,37.0632,12306.0
2023-04-19 14:30:00,37.23,37.26,37.19,37.25,32784.0,37.0632,37.0931,37.0234,37.0831,32784.0
2023-04-19 14:40:00,37.25,37.26,37.22,37.25,17679.0,37.0831,37.0931,37.0533,37.0831,17679.0
2023-04-19 14:50:00,37.25,37.28,37.24,37.27,24956.0,37.0831,37.113,37.0732,37.103,24956.0
2023-04-19 15:00:00,37.27,37.28,37.22,37.23,47637.0,37.103,37.113,37.0533,37.0632,47637.0
2023-04-19 15:10:00,37.23,37.26,37.21,37.23,25591.0,37.0632,37.0931,37.0433,37.0632,25591.0
2023-04-19 15:20:00,37.23,37.24,37.19,37.2,23572.0,37.0632,37.0732,37.0234,37.0334,23572.0
2023-04-19 15:30:00,37.19,37.2,37.09,37.11,64210.0,37.0234,37.0334,36.9239,36.9438,64210.0
2023-04-19 15:40:00,37.12,37.15,37.06,37.09,129322.0,36.9537,36.9836,36.894,36.9239,129322.0
2023-04-19 15:50:00,37.1,37.18,37.07,37.15,202882.0,36.9338,37.0134,36.9039,36.9836,202882.0
2023-04-20 09:30:00,36.83,37.5,36.77,37.36,106997.0,36.665,37.332,36.6053,37.1926,106997.0
2023-04-20 09:40:00,37.36,37.45,37.22,37.45,62328.0,37.1926,37.2822,37.0533,37.2822,62328.0
2023-04-20 09:50:00,37.45,37.5,37.39,37.47,44983.0,37.2822,37.332,37.2225,37.3021,44983.0
2023-04-20 10:00:00,37.46,37.67,37.45,37.62,59379.0,37.2922,37.5013,37.2822,37.4515,59379.0
2023-04-20 10:10:00,37.62,37.64,37.52,37.52,29054.0,37.4515,37.4714,37.3519,37.3519,29054.0
2023-04-20 10:20:00,37.52,37.58,37.47,37.52,27108.0,37.3519,37.4117,37.3021,37.3519,27108.0
2023-04-20 10:30:00,37.52,37.56,37.48,37.48,33368.0,37.3519,37.3917,37.3121,37.3121,33368.0
2023-04-20 10:40:00,37.48,37.51,37.43,37.43,14081.0,37.3121,37.342,37.2623,37.2623,14081.0
2023-04-20 10:50:00,37.44,37.48,37.33,37.33,24958.0,37.2723,37.3121,37.1628,37.1628,24958.0
2023-04-20 11:00:00,37.32,37.33,37.2,37.24,19196.0,37.1528,37.1628,37.0334,37.0732,19196.0
2023-04-20 11:10:00,37.25,37.25,37.15,37.19,21006.0,37.0831,37.0831,36.9836,37.0234,21006.0
2023-04-20 11:20:00,37.19,37.22,37.13,37.2,30278.0,37.0234,37.0533,36.9637,37.0334,30278.0
2023-04-20 11:30:00,37.2,37.25,37.19,37.23,21831.0,37.0334,37.0831,37.0234,37.0632,21831.0
2023-04-20 11:40:00,37.23,37.28,37.11,37.15,20238.0,37.0632,37.113,36.9438,36.9836,20238.0
2023-04-20 11:50:00,37.13,37.13,37.03,37.05,15157.0,36.9637,36.9637,36.8641,36.884,15157.0
2023-04-20 12:00:00,37.05,37.1,37.04,37.07,17107.0,36.884,36.9338,36.8741,36.9039,17107.0
2023-04-20 12:10:00,37.08,37.11,37.01,37.03,23103.0,36.9139,36.9438,36.8442,36.8641,23103.0
2023-04-20 12:20:00,37.03,37.04,36.97,36.98,15185.0,36.8641,36.8741,36.8044,36.8143,15185.0
2023-04-20 12:30:00,36.98,37.01,36.93,36.94,15089.0,36.8143,36.8442,36.7646,36.7745,15089.0
2023-04-20 12:40:00,36.95,37.02,36.94,36.98,23543.0,36.7845,36.8542,36.7745,36.8143,23543.0
2023-04-20 12:50:00,36.97,37.0,36.95,36.97,15980.0,36.8044,36.8343,36.7845,36.8044,15980.0
2023-04-20 13:00:00,36.96,36.99,36.94,36.95,15167.0,36.7944,36.8243,36.7745,36.7845,15167.0
2023-04-20 13:10:00,36.95,36.99,36.91,36.92,16305.0,36.7845,36.8243,36.7447,36.7546,16305.0
2023-04-20 13:20:00,36.93,36.96,36.91,36.93,13871.0,36.7646,36.7944,36.7447,36.7646,13871.0
2023-04-20 13:30:00,36.92,36.97,36.87,36.88,55422.0,36.7546,36.8044,36.7048,36.7148,55422.0
2023-04-20 13:40:00,36.88,36.92,36.85,36.91,20100.0,36.7148,36.7546,36.6849,36.7447,20100.0
2023-04-20 13:50:00,36.91,36.95,36.9,36.9,11143.0,36.7447,36.7845,36.7347,36.7347,11143.0
2023-04-20 14:00:00,36.91,36.91,36.88,36.9,20949.0,36.7447,36.7447,36.7148,36.7347,20949.0
2023-04-20 14:10:00,36.9,36.91,36.76,36.76,27036.0,36.7347,36.7447,36.5953,36.5953,27036.0
2023-04-20 14:20:00,36.76,36.77,36.68,36.7,24249.0,36.5953,36.6053,36.5157,36.5356,24249.0
2023-04-20 14:30:00,36.7,36.71,36.66,36.71,31779.0,36.5356,36.5456,36.4958,36.5456,31779.0
2023-04-20 14:40:00,36.7,36.73,36.66,36.7,21015.0,36.5356,36.5655,36.4958,36.5356,21015.0
2023-04-20 14:50:00,36.7,36.81,36.7,36.79,32377.0,36.5356,36.6451,36.5356,36.6252,32377.0
2023-04-20 15:00:00,36.8,36.82,36.76,36.79,31729.0,36.6352,36.6551,36.5953,36.6252,31729.0
2023-04-20 15:10:00,36.79,36.8,36.7,36.74,39782.0,36.6252,36.6352,36.5356,36.5754,39782.0
2023-04-20 15:20:00,36.74,36.82,36.73,36.8,41319.0,36.5754,36.6551,36.5655,36.6352,41319.0
2023-04-20 15:30:00,36.81,36.94,36.81,36.91,48985.0,36.6451,36.7745,36.6451,36.7447,48985.0
2023-04-20 15:40:00,36.91,36.96,36.88,36.92,79505.0,36.7447,36.7944,36.7148,36.7546,79505.0
2023-04-20 15:50:00,36.92,37.03,36.85,36.96,230520.0,36.7546,36.8641,36.6849,36.7944,230520.0
2023-04-21 09:30:00,36.5,36.83,36.48,36.7,114543.0,36.3365,36.665,36.3166,36.5356,114543.0
2023-04-21 09:40:00,36.68,36.68,36.24,36.27,53435.0,36.5157,36.5157,36.0777,36.1075,53435.0
2023-04-21 09:50:00,36.25,36.29,36.0,36.01,105450.0,36.0876,36.1274,35.8387,35.8487,105450.0
2023-04-21 10:00:00,36.0,36.01,35.78,35.96,78756.0,35.8387,35.8487,35.6197,35.7989,78756.0
2023-04-21 10:10:00,35.96,36.01,35.83,35.98,37602.0,35.7989,35.8487,35.6695,35.8188,37602.0
2023-04-21 10:20:00,35.98,36.02,35.91,35.98,50434.0,35.8188,35.8586,35.7491,35.8188,50434.0
2023-04-21 10:30:00,35.99,36.04,35.92,35.95,44972.0,35.8288,35.8786,35.7591,35.789,44972.0
2023-04-21 10:40:00,35.95,36.09,35.88,36.08,59614.0,35.789,35.9283,35.7193,35.9184,59614.0
2023-04-21 10:50:00,36.08,36.08,35.95,36.07,60136.0,35.9184,35.9184,35.789,35.9084,60136.0
2023-04-21 11:00:00,36.07,36.17,36.03,36.04,42394.0,35.9084,36.008,35.8686,35.8786,42394.0
2023-04-21 11:10:00,36.05,36.1,36.05,36.07,18756.0,35.8885,35.9383,35.8885,35.9084,18756.0
2023-04-21 11:20:00,36.07,36.22,36.05,36.21,33782.0,35.9084,36.0577,35.8885,36.0478,33782.0
2023-04-21 11:30:00,36.22,36.25,36.19,36.2,31817.0,36.0577,36.0876,36.0279,36.0378,31817.0
2023-04-21 11:40:00,36.2,36.23,36.15,36.16,25923.0,36.0378,36.0677,35.9881,35.998,25923.0
2023-04-21 11:50:00,36.15,36.39,36.15,36.38,33997.0,35.9881,36.227,35.9881,36.217,33997.0
2023-04-21 12:00:00,36.38,36.54,36.38,36.45,35677.0,36.217,36.3763,36.217,36.2867,35677.0
2023-04-21 12:10:00,36.46,36.61,36.45,36.59,44427.0,36.2967,36.446,36.2867,36.4261,44427.0
2023-04-21 12:20:00,36.57,36.58,36.52,36.52,17348.0,36.4062,36.4161,36.3564,36.3564,17348.0
2023-04-21 12:30:00,36.52,36.56,36.45,36.47,14048.0,36.3564,36.3962,36.2867,36.3066,14048.0
2023-04-21 12:40:00,36.48,36.52,36.45,36.48,16269.0,36.3166,36.3564,36.2867,36.3166,16269.0
2023-04-21 12:50:00,36.48,36.55,36.47,36.54,13319.0,36.3166,36.3863,36.3066,36.3763,13319.0
2023-04-21 13:00:00,36.54,36.57,36.52,36.52,15099.0,36.3763,36.4062,36.3564,36.3564,15099.0
2023-04-21 13:10:00,36.52,36.53,36.43,36.43,48907.0,36.3564,36.3664,36.2668,36.2668,48907.0
2023-04-21 13:20:00,36.43,36.47,36.41,36.46,26768.0,36.2668,36.3066,36.2469,36.2967,26768.0
2023-04-21 13:30:00,36.47,36.56,36.46,36.55,30071.0,36.3066,36.3962,36.2967,36.3863,30071.0
2023-04-21 13:40:00,36.56,36.58,36.52,36.55,24305.0,36.3962,36.4161,36.3564,36.3863,24305.0
2023-04-21 13:50:00,36.55,36.57,36.52,36.54,20439.0,36.3863,36.4062,36.3564,36.3763,20439.0
2023-04-21 14:00:00,36.53,36.55,36.48,36.49,32299.0,36.3664,36.3863,36.3166,36.3265,32299.0
2023-04-21 14:10:00,36.5,36.54,36.44,36.45,34685.0,36.3365,36.3763,36.2768,36.2867,34685.0
2023-04-21 14:20:00,36.45,36.46,36.4,36.43,22723.0,36.2867,36.2967,36.2369,36.2668,22723.0
2023-04-21 14:30:00,36.43,36.47,36.41,36.44,22113.0,36.2668,36.3066,36.2469,36.2768,22113.0
2023-04-21 14:40:00,36.45,36.45,36.4,36.44,20419.0,36.2867,36.2867,36.2369,36.2768,20419.0
2023-04-21 14:50:00,36.44,36.5,36.42,36.48,30109.0,36.2768,36.3365,36.2569,36.3166,30109.0
2023-04-21 15:00:00,36.48,36.51,36.43,36.49,27707.0,36.3166,36.3464,36.2668,36.3265,27707.0
2023-04-21 15:10:00,36.49,36.5,36.46,36.47,27062.0,36.3265,36.3365,36.2967,36.3066,27062.0
2023-04-21 15:20:00,36.47,36.53,36.46,36.52,33441.0,36.3066,36.3664,36.2967,36.3564,33441.0
2023-04-21 15:30:00,36.52,36.58,36.5,36.57,44196.0,36.3564,36.4161,36.3365,36.4062,44196.0
2023-04-21 15:40:00,36.56,36.61,36.55,36.57,53050.0,36.3962,36.446,36.3863,36.4062,53050.0
2023-04-21 15:50:00,36.58,36.63,36.52,36.57,187496.0,36.4161,36.4659,36.3564,36.4062,187496.0
2023-04-24 09:30:00,36.0,36.1,35.83,36.05,94010.0,35.8387,35.9383,35.6695,35.8885,94010.0
2023-04-24 09:40:00,36.04,36.09,35.78,35.83,90155.0,35.8786,35.9283,35.6197,35.6695,90155.0
2023-04-24 09:50:00,35.84,35.84,35.61,35.65,56694.0,35.6795,35.6795,35.4505,35.4903,56694.0
2023-04-24 10:00:00,35.65,35.67,35.45,35.48,207104.0,35.4903,35.5102,35.2912,35.3211,207104.0
2023-04-24 10:10:00,35.48,35.64,35.41,35.63,97666.0,35.3211,35.4803,35.2514,35.4704,97666.0
2023-04-24 10:20:00,35.63,35.63,35.47,35.53,43302.0,35.4704,35.4704,35.3111,35.3708,43302.0
2023-04-24 10:30:00,35.54,35.62,35.51,35.56,103012.0,35.3808,35.4604,35.3509,35.4007,103012.0
2023-04-24 10:40:00,35.57,35.67,35.53,35.55,53582.0,35.4107,35.5102,35.3708,35.3907,53582.0
2023-04-24 10:50:00,35.55,35.56,35.44,35.47,141068.0,35.3907,35.4007,35.2812,35.3111,141068.0
2023-04-24 11:00:00,35.47,35.54,35.44,35.47,94262.0,35.3111,35.3808,35.2812,35.3111,94262.0
2023-04-24 11:10:00,35.47,35.47,35.26,35.32,106020.0,35.3111,35.3111,35.102,35.1618,106020.0
2023-04-24 11:20:00,35.31,35.36,35.2,35.24,52189.0,35.1518,35.2016,35.0423,35.0821,52189.0
2023-04-24 11:30:00,35.25,35.29,35.2,35.23,37001.0,35.0921,35.1319,35.0423,35.0722,37001.0
2023-04-24 11:40:00,35.23,35.23,35.13,35.14,66832.0,35.0722,35.0722,34.9726,34.9826,66832.0
2023-04-24 11:50:00,35.14,35.14,35.1,35.13,31629.0,34.9826,34.9826,34.9428,34.9726,31629.0
2023-04-24 12:00:00,35.13,35.28,35.1,35.25,257839.0,34.9726,35.122,34.9428,35.0921,257839.0
2023-04-24 12:10:00,35.25,35.37,35.22,35.37,55984.0,35.0921,35.2116,35.0622,35.2116,55984.0
2023-04-24 12:20:00,35.37,35.43,35.32,35.34,26961.0,35.2116,35.2713,35.1618,35.1817,26961.0
2023-04-24 12:30:00,35.34,35.41,35.32,35.39,34434.0,35.1817,35.2514,35.1618,35.2315,34434.0
2023-04-24 12:40:00,35.38,35.47,35.36,35.47,23140.0,35.2215,35.3111,35.2016,35.3111,23140.0
2023-04-24 12:50:00,35.46,35.48,35.42,35.44,15151.0,35.3012,35.3211,35.2613,35.2812,15151.0
2023-04-24 13:00:00,35.44,35.44,35.35,35.38,19697.0,35.2812,35.2812,35.1916,35.2215,19697.0
2023-04-24 13:10:00,35.38,35.43,35.36,35.43,24675.0,35.2215,35.2713,35.2016,35.2713,24675.0
2023-04-24 13:20:00,35.43,35.43,35.38,35.42,30195.0,35.2713,35.2713,35.2215,35.2613,30195.0
2023-04-24 13:30:00,35.41,35.46,35.41,35.42,19255.0,35.2514,35.3012,35.2514,35.2613,19255.0
2023-04-24 13:40:00,35.43,35.44,35.37,35.38,13273.0,35.2713,35.2812,35.2116,35.2215,13273.0
2023-04-24 13:50:00,35.39,35.42,35.36,35.4,10723.0,35.2315,35.2613,35.2016,35.2414,10723.0
2023-04-24 14:00:00,35.4,35.51,35.37,35.48,137706.0,35.2414,35.3509,35.2116,35.3211,137706.0
2023-04-24 14:10:00,35.48,35.52,35.48,35.51,21622.0,35.3211,35.3609,35.3211,35.3509,21622.0
2023-04-24 14:20:00,35.5,35.54,35.48,35.54,53892.0,35.341,35.3808,35.3211,35.3808,53892.0
2023-04-24 14:30:00,35.53,35.55,35.48,35.52,26498.0,35.3708,35.3907,35.3211,35.3609,26498.0
2023-04-24 14:40:00,35.51,35.58,35.51,35.57,27618.0,35.3509,35.4206,35.3509,35.4107,27618.0
2023-04-24 14:50:00,35.57,35.64,35.54,35.62,24940.0,35.4107,35.4803,35.3808,35.4604,24940.0
2023-04-24 15:00:00,35.63,35.67,35.62,35.64,36716.0,35.4704,35.5102,35.4604,35.4803,36716.0
2023-04-24 15:10:00,35.64,35.68,35.61,35.68,48039.0,35.4803,35.5202,35.4505,35.5202,48039.0
2023-04-24 15:20:00,35.67,35.71,35.63,35.71,39670.0,35.5102,35.55,35.4704,35.55,39670.0
2023-04-24 15:30:00,35.7,35.73,35.65,35.73,85022.0,35.5401,35.5699,35.4903,35.5699,85022.0
2023-04-24 15:40:00,35.73,35.8,35.73,35.76,87897.0,35.5699,35.6396,35.5699,35.5998,87897.0
2023-04-24 15:50:00,35.75,35.83,35.72,35.81,362171.0,35.5899,35.6695,35.56,35.6496,362171.0
2023-04-25 09:30:00,35.15,35.16,34.34,34.95,664800.0,34.9925,35.0025,34.1862,34.7934,664800.0
2023-04-25 09:40:00,34.95,35.38,34.89,35.21,311391.0,34.7934,35.2215,34.7337,35.0523,311391.0
2023-04-25 09:50:00,35.24,35.34,35.0,35.07,94298.0,35.0821,35.1817,34.8432,34.9129,94298.0
2023-04-25 10:00:00,35.08,35.26,35.07,35.2,67392.0,34.9229,35.102,34.9129,35.0423,67392.0
2023-04-25 10:10:00,35.21,35.23,35.13,35.15,72085.0,35.0523,35.0722,34.9726,34.9925,72085.0
2023-04-25 10:20:00,35.15,35.15,35.0,35.04,73394.0,34.9925,34.9925,34.8432,34.883,73394.0
2023-04-25 10:30:00,35.05,35.1,35.0,35.03,92982.0,34.893,34.9428,34.8432,34.8731,92982.0
2023-04-25 10:40:00,35.02,35.07,35.0,35.05,51824.0,34.8631,34.9129,34.8432,34.893,51824.0
2023-04-25 10:50:00,35.05,35.09,35.0,35.01,91388.0,34.893,34.9328,34.8432,34.8532,91388.0
2023-04-25 11:00:00,35.0,35.22,34.95,35.22,116040.0,34.8432,35.0622,34.7934,35.0622,116040.0
2023-04-25 11:10:00,35.23,35.23,35.02,35.04,50850.0,35.0722,35.0722,34.8631,34.883,50850.0
2023-04-25 11:20:00,35.04,35.06,34.99,35.04,62086.0,34.883,34.9029,34.8333,34.883,62086.0
2023-04-25 11:30:00,35.03,35.08,34.98,35.01,86485.0,34.8731,34.9229,34.8233,34.8532,86485.0
2023-04-25 11:40:00,35.01,35.08,34.99,35.08,40052.0,34.8532,34.9229,34.8333,34.9229,40052.0
2023-04-25 11:50:00,35.08,35.11,35.05,35.06,22456.0,34.9229,34.9527,34.893,34.9029,22456.0
2023-04-25 12:00:00,35.05,35.06,34.97,35.01,41285.0,34.893,34.9029,34.8133,34.8532,41285.0
2023-04-25 12:10:00,35.0,35.01,34.97,34.98,34596.0,34.8432,34.8532,34.8133,34.8233,34596.0
2023-04-25 12:20:00,34.99,35.05,34.85,34.87,70964.0,34.8333,34.893,34.6939,34.7138,70964.0
2023-04-25 12:30:00,34.85,34.94,34.85,34.92,29993.0,34.6939,34.7835,34.6939,34.7636,29993.0
2023-04-25 12:40:00,34.92,35.02,34.92,35.0,30886.0,34.7636,34.8631,34.7636,34.8432,30886.0
2023-04-25 12:50:00,34.99,35.03,34.98,35.01,27640.0,34.8333,34.8731,34.8233,34.8532,27640.0
2023-04-25 13:00:00,35.02,35.04,34.99,35.01,31814.0,34.8631,34.883,34.8333,34.8532,31814.0
2023-04-25 13:10:00,35.01,35.01,34.97,35.01,68397.0,34.8532,34.8532,34.8133,34.8532,68397.0
2023-04-25 13:20:00,35.01,35.01,34.81,34.86,60614.0,34.8532,34.8532,34.6541,34.7038,60614.0
2023-04-25 13:30:00,34.86,34.91,34.82,34.84,71528.0,34.7038,34.7536,34.664,34.6839,71528.0
2023-04-25 13:40:00,34.83,34.85,34.74,34.85,98533.0,34.674,34.6939,34.5844,34.6939,98533.0
2023-04-25 13:50:00,34.84,34.84,34.71,34.72,101354.0,34.6839,34.6839,34.5545,34.5645,101354.0
2023-04-25 14:00:00,34.72,34.77,34.64,34.66,79458.0,34.5645,34.6142,34.4848,34.5047,79458.0
2023-04-25 14:10:00,34.66,34.72,34.63,34.7,116311.0,34.5047,34.5645,34.4749,34.5446,116311.0
2023-04-25 14:20:00,34.7,34.7,34.65,34.7,62764.0,34.5446,34.5446,34.4948,34.5446,62764.0
2023-04-25 14:30:00,34.7,34.92,34.7,34.89,54938.0,34.5446,34.7636,34.5446,34.7337,54938.0
2023-04-25 14:40:00,34.88,34.88,34.8,34.88,46454.0,34.7238,34.7238,34.6441,34.7238,46454.0
2023-04-25 14:50:00,34.87,34.9,34.84,34.89,36469.0,34.7138,34.7437,34.6839,34.7337,36469.0
2023-04-25 15:00:00,34.9,34.91,34.86,34.89,37949.0,34.7437,34.7536,34.7038,34.7337,37949.0
2023-04-25 15:10:00,34.89,34.89,34.84,34.84,53092.0,34.7337,34.7337,34.6839,34.6839,53092.0
2023-04-25 15:20:00,34.85,34.99,34.85,34.97,76866.0,34.6939,34.8333,34.6939,34.8133,76866.0
2023-04-25 15:30:00,34.98,35.08,34.97,35.07,73453.0,34.8233,34.9229,34.8133,34.9129,73453.0
2023-04-25 15:40:00,35.06,35.12,35.03,35.11,129608.0,34.9029,34.9627,34.8731,34.9527,129608.0
2023-04-25 15:50:00,35.1,35.16,35.08,35.11,192895.0,34.9428,35.0025,34.9229,34.9527,192895.0
2023-04-26 09:30:00,35.49,35.79,35.13,35.39,208247.0,35.331,35.6297,34.9726,35.2315,208247.0
2023-04-26 09:40:00,35.38,35.58,35.37,35.51,104008.0,35.2215,35.4206,35.2116,35.3509,104008.0
2023-04-26 09:50:00,35.48,35.48,35.27,35.32,49524.0,35.3211,35.3211,35.112,35.1618,49524.0
2023-04-26 10:00:00,35.32,35.34,35.23,35.25,58006.0,35.1618,35.1817,35.0722,35.0921,58006.0
2023-04-26 10:10:00,35.25,35.36,35.17,35.18,33991.0,35.0921,35.2016,35.0125,35.0224,33991.0
2023-04-26 10:20:00,35.17,35.23,35.1,35.23,23741.0,35.0125,35.0722,34.9428,35.0722,23741.0
2023-04-26 10:30:00,35.23,35.29,35.19,35.21,35147.0,35.0722,35.1319,35.0324,35.0523,35147.0
2023-04-26 10:40:00,35.2,35.2,35.06,35.11,43103.0,35.0423,35.0423,34.9029,34.9527,43103.0
2023-04-26 10:50:00,35.1,35.15,35.08,35.11,34878.0,34.9428,34.9925,34.9229,34.9527,34878.0
2023-04-26 11:00:00,35.11,35.15,35.07,35.14,34357.0,34.9527,34.9925,34.9129,34.9826,34357.0
2023-04-26 11:10:00,35.13,35.17,35.1,35.14,28353.0,34.9726,35.0125,34.9428,34.9826,28353.0
2023-04-26 11:20:00,35.13,35.18,35.08,35.09,31547.0,34.9726,35.0224,34.9229,34.9328,31547.0
2023-04-26 11:30:00,35.08,35.09,35.0,35.02,16756.0,34.9229,34.9328,34.8432,34.8631,16756.0
2023-04-26 11:40:00,35.03,35.03,34.97,34.99,46799.0,34.8731,34.8731,34.8133,34.8333,46799.0
2023-04-26 11:50:00,34.99,35.09,34.96,35.02,53115.0,34.8333,34.9328,34.8034,34.8631,53115.0
2023-04-26 12:00:00,35.02,35.11,35.02,35.09,28041.0,34.8631,34.9527,34.8631,34.9328,28041.0
2023-04-26 12:10:00,35.09,35.24,35.08,35.15,51857.0,34.9328,35.0821,34.9229,34.9925,51857.0
2023-04-26 12:20:00,35.15,35.22,35.14,35.21,25243.0,34.9925,35.0622,34.9826,35.0523,25243.0
2023-04-26 12:30:00,35.22,35.28,35.2,35.23,50288.0,35.0622,35.122,35.0423,35.0722,50288.0
2023-04-26 12:40:00,35.23,35.37,35.22,35.31,25392.0,35.0722,35.2116,35.0622,35.1518,25392.0
2023-04-26 12:50:00,35.32,35.32,35.19,35.2,56280.0,35.1618,35.1618,35.0324,35.0423,56280.0
2023-04-26 13:00:00,35.2,35.21,35.14,35.16,20694.0,35.0423,35.0523,34.9826,35.0025,20694.0
2023-04-26 13:10:00,35.16,35.21,35.13,35.16,39943.0,35.0025,35.0523,34.9726,35.0025,39943.0
2023-04-26 13:20:00,35.15,35.17,35.13,35.16,14818.0,34.9925,35.0125,34.9726,35.0025,14818.0
2023-04-26 13:30:00,35.16,35.17,35.11,35.11,16794.0,35.0025,35.0125,34.9527,34.9527,16794.0
2023-04-26 13:40:00,35.11,35.12,34.99,34.99,29520.0,34.9527,34.9627,34.8333,34.8333,29520.0
2023-04-26 13:50:00,34.99,35.02,34.95,34.99,32534.0,34.8333,34.8631,34.7934,34.8333,32534.0
2023-04-26 14:00:00,34.99,35.0,34.89,34.93,31799.0,34.8333,34.8432,34.7337,34.7735,31799.0
2023-04-26 14:10:00,34.93,34.96,34.91,34.93,46375.0,34.7735,34.8034,34.7536,34.7735,46375.0
2023-04-26 14:20:00,34.93,35.01,34.92,35.0,37370.0,34.7735,34.8532,34.7636,34.8432,37370.0
2023-04-26 14:30:00,35.0,35.05,34.99,35.02,32726.0,34.8432,34.893,34.8333,34.8631,32726.0
2023-04-26 14:40:00,35.02,35.02,34.97,34.99,29476.0,34.8631,34.8631,34.8133,34.8333,29476.0
2023-04-26 14:50:00,34.99,35.01,34.96,35.0,23101.0,34.8333,34.8532,34.8034,34.8432,23101.0
2023-04-26 15:00:00,35.0,35.01,34.93,34.94,29287.0,34.8432,34.8532,34.7735,34.7835,29287.0
2023-04-26 15:10:00,34.94,34.99,34.91,34.93,25441.0,34.7835,34.8333,34.7536,34.7735,25441.0
2023-04-26 15:20:00,34.92,34.94,34.89,34.91,22520.0,34.7636,34.7835,34.7337,34.7536,22520.0
2023-04-26 15:30:00,34.91,34.93,34.87,34.88,45514.0,34.7536,34.7735,34.7138,34.7238,45514.0
2023-04-26 15:40:00,34.88,34.88,34.82,34.83,38452.0,34.7238,34.7238,34.664,34.674,38452.0
2023-04-26 15:50:00,34.84,34.95,34.82,34.93,169376.0,34.6839,34.7934,34.664,34.7735,169376.0
2023-04-27 09:30:00,35.06,35.1,34.79,34.79,47189.0,34.9029,34.9428,34.6342,34.6342,47189.0
2023-04-27 09:40:00,34.77,35.01,34.71,34.95,63667.0,34.6142,34.8532,34.5545,34.7934,63667.0
2023-04-27 09:50:00,34.94,35.01,34.73,34.82,45818.0,34.7835,34.8532,34.5744,34.664,45818.0
2023-04-27 10:00:00,34.81,34.98,34.79,34.96,47143.0,34.6541,34.8233,34.6342,34.8034,47143.0
2023-04-27 10:10:00,34.95,34.97,34.87,34.89,182462.0,34.7934,34.8133,34.7138,34.7337,182462.0
2023-04-27 10:20:00,34.88,34.88,34.78,34.86,39318.0,34.7238,34.7238,34.6242,34.7038,39318.0
2023-04-27 10:30:00,34.86,35.06,34.77,35.04,206659.0,34.7038,34.9029,34.6142,34.883,206659.0
2023-04-27 10:40:00,35.05,35.08,34.96,35.0,71538.0,34.893,34.9229,34.8034,34.8432,71538.0
2023-04-27 10:50:00,35.01,35.01,34.87,34.91,57804.0,34.8532,34.8532,34.7138,34.7536,57804.0
2023-04-27 11:00:00,34.91,34.95,34.87,34.88,30487.0,34.7536,34.7934,34.7138,34.7238,30487.0
2023-04-27 11:10:00,34.89,34.92,34.85,34.86,24619.0,34.7337,34.7636,34.6939,34.7038,24619.0
2023-04-27 11:20:00,34.85,34.96,34.84,34.93,121569.0,34.6939,34.8034,34.6839,34.7735,121569.0
2023-04-27 11:30:00,34.92,34.93,34.86,34.89,86292.0,34.7636,34.7735,34.7038,34.7337,86292.0
2023-04-27 11:40:00,34.89,34.91,34.85,34.87,237809.0,34.7337,34.7536,34.6939,34.7138,237809.0
2023-04-27 11:50:00,34.87,34.9,34.84,34.88,95644.0,34.7138,34.7437,34.6839,34.7238,95644.0
2023-04-27 12:00:00,34.87,34.89,34.85,34.88,142645.0,34.7138,34.7337,34.6939,34.7238,142645.0
2023-04-27 12:10:00,34.88,34.89,34.77,34.77,138854.0,34.7238,34.7337,34.6142,34.6142,138854.0
2023-04-27 12:20:00,34.77,34.78,34.72,34.76,82091.0,34.6142,34.6242,34.5645,34.6043,82091.0
2023-04-27 12:30:00,34.76,34.81,34.73,34.73,139051.0,34.6043,34.6541,34.5744,34.5744,139051.0
2023-04-27 12:40:00,34.73,34.8,34.69,34.76,92958.0,34.5744,34.6441,34.5346,34.6043,92958.0
2023-04-27 12:50:00,34.76,34.8,34.71,34.77,61665.0,34.6043,34.6441,34.5545,34.6142,61665.0
2023-04-27 13:00:00,34.77,34.78,34.7,34.78,167543.0,34.6142,34.6242,34.5446,34.6242,167543.0
2023-04-27 13:10:00,34.77,34.84,34.77,34.83,64288.0,34.6142,34.6839,34.6142,34.674,64288.0
2023-04-27 13:20:00,34.83,34.94,34.69,34.93,472789.0,34.674,34.7835,34.5346,34.7735,472789.0
2023-04-27 13:30:00,34.94,35.37,34.93,35.32,174157.0,34.7835,35.2116,34.7735,35.1618,174157.0
2023-04-27 13:40:00,35.35,35.39,35.26,35.27,48341.0,35.1916,35.2315,35.102,35.112,48341.0
2023-04-27 13:50:00,35.27,35.29,35.23,35.25,35318.0,35.112,35.1319,35.0722,35.0921,35318.0
2023-04-27 14:00:00,35.25,35.25,34.95,35.05,86765.0,35.0921,35.0921,34.7934,34.893,86765.0
2023-04-27 14:10:00,35.05,35.21,35.04,35.14,57047.0,34.893,35.0523,34.883,34.9826,57047.0
2023-04-27 14:20:00,35.14,35.16,35.04,35.08,81135.0,34.9826,35.0025,34.883,34.9229,81135.0
2023-04-27 14:30:00,35.07,35.09,34.99,35.03,94476.0,34.9129,34.9328,34.8333,34.8731,94476.0
2023-04-27 14:40:00,35.02,35.08,34.94,35.05,343572.0,34.8631,34.9229,34.7835,34.893,343572.0
2023-04-27 14:50:00,35.05,35.08,34.99,35.02,62536.0,34.893,34.9229,34.8333,34.8631,62536.0
2023-04-27 15:00:00,35.01,35.05,34.94,34.98,180095.0,34.8532,34.893,34.7835,34.8233,180095.0
2023-04-27 15:10:00,34.97,35.14,34.96,35.08,644658.0,34.8133,34.9826,34.8034,34.9229,644658.0
2023-04-27 15:20:00,35.07,35.1,35.05,35.09,51650.0,34.9129,34.9428,34.893,34.9328,51650.0
2023-04-27 15:30:00,35.09,35.1,35.0,35.04,82249.0,34.9328,34.9428,34.8432,34.883,82249.0
2023-04-27 15:40:00,35.05,35.13,35.01,35.05,84677.0,34.893,34.9726,34.8532,34.893,84677.0
2023-04-27 15:50:00,35.04,35.08,34.96,35.02,256914.0,34.883,34.9229,34.8034,34.8631,256914.0
2023-04-28 09:30:00,35.03,35.11,34.59,34.66,164111.0,34.8731,34.9527,34.4351,34.5047,164111.0
2023-04-28 09:40:00,34.66,34.92,34.57,34.82,160609.0,34.5047,34.7636,34.4151,34.664,160609.0
2023-04-28 09:50:00,34.81,35.01,34.77,34.87,114114.0,34.6541,34.8532,34.6142,34.7138,114114.0
2023-04-28 10:00:00,34.86,35.06,34.82,35.03,69233.0,34.7038,34.9029,34.664,34.8731,69233.0
2023-04-28 10:10:00,35.03,35.15,35.02,35.11,49208.0,34.8731,34.9925,34.8631,34.9527,49208.0
2023-04-28 10:20:00,35.1,35.17,35.06,35.11,42778.0,34.9428,35.0125,34.9029,34.9527,42778.0
2023-04-28 10:30:00,35.12,35.15,35.0,35.01,59896.0,34.9627,34.9925,34.8432,34.8532,59896.0
2023-04-28 10:40:00,35.02,35.12,35.01,35.09,61054.0,34.8631,34.9627,34.8532,34.9328,61054.0
2023-04-28 10:50:00,35.11,35.16,34.97,34.97,37945.0,34.9527,35.0025,34.8133,34.8133,37945.0
2023-04-28 11:00:00,34.96,34.97,34.84,34.86,39182.0,34.8034,34.8133,34.6839,34.7038,39182.0
2023-04-28 11:10:00,34.86,34.98,34.86,34.97,40769.0,34.7038,34.8233,34.7038,34.8133,40769.0
2023-04-28 11:20:00,34.96,34.97,34.85,34.86,47952.0,34.8034,34.8133,34.6939,34.7038,47952.0
2023-04-28 11:30:00,34.87,35.04,34.85,35.01,44044.0,34.7138,34.883,34.6939,34.8532,44044.0
2023-04-28 11:40:00,35.01,35.21,35.01,35.19,51781.0,34.8532,35.0523,34.8532,35.0324,51781.0
2023-04-28 11:50:00,35.19,35.26,35.16,35.2,41822.0,35.0324,35.102,35.0025,35.0423,41822.0
2023-04-28 12:00:00,35.2,35.21,35.1,35.1,27709.0,35.0423,35.0523,34.9428,34.9428,27709.0
2023-04-28 12:10:00,35.11,35.13,35.08,35.1,20917.0,34.9527,34.9726,34.9229,34.9428,20917.0
2023-04-28 12:20:00,35.11,35.14,35.05,35.13,67202.0,34.9527,34.9826,34.893,34.9726,67202.0
2023-04-28 12:30:00,35.14,35.3,35.14,35.29,22987.0,34.9826,35.1419,34.9826,35.1319,22987.0
2023-04-28 12:40:00,35.3,35.4,35.28,35.39,34172.0,35.1419,35.2414,35.122,35.2315,34172.0
2023-04-28 12:50:00,35.4,35.44,35.37,35.38,40631.0,35.2414,35.2812,35.2116,35.2215,40631.0
2023-04-28 13:00:00,35.39,35.41,35.36,35.4,24059.0,35.2315,35.2514,35.2016,35.2414,24059.0
2023-04-28 13:10:00,35.4,35.44,35.38,35.41,28255.0,35.2414,35.2812,35.2215,35.2514,28255.0
2023-04-28 13:20:00,35.42,35.45,35.39,35.44,27866.0,35.2613,35.2912,35.2315,35.2812,27866.0
2023-04-28 13:30:00,35.44,35.48,35.41,35.47,31048.0,35.2812,35.3211,35.2514,35.3111,31048.0
2023-04-28 13:40:00,35.46,35.54,35.46,35.51,27581.0,35.3012,35.3808,35.3012,35.3509,27581.0
2023-04-28 13:50:00,35.51,35.58,35.48,35.58,29080.0,35.3509,35.4206,35.3211,35.4206,29080.0
2023-04-28 14:00:00,35.58,35.65,35.56,35.64,44221.0,35.4206,35.4903,35.4007,35.4803,44221.0
2023-04-28 14:10:00,35.64,35.64,35.57,35.61,36824.0,35.4803,35.4803,35.4107,35.4505,36824.0
2023-04-28 14:20:00,35.61,35.68,35.61,35.65,31788.0,35.4505,35.5202,35.4505,35.4903,31788.0
2023-04-28 14:30:00,35.65,35.68,35.62,35.62,40199.0,35.4903,35.5202,35.4604,35.4604,40199.0
2023-04-28 14:40:00,35.62,35.68,35.62,35.65,27187.0,35.4604,35.5202,35.4604,35.4903,27187.0
2023-04-28 14:50:00,35.65,35.68,35.65,35.66,25922.0,35.4903,35.5202,35.4903,35.5003,25922.0
2023-04-28 15:00:00,35.66,35.73,35.66,35.68,36571.0,35.5003,35.5699,35.5003,35.5202,36571.0
2023-04-28 15:10:00,35.67,35.78,35.67,35.78,36294.0,35.5102,35.6197,35.5102,35.6197,36294.0
2023-04-28 15:20:00,35.78,35.78,35.67,35.68,45973.0,35.6197,35.6197,35.5102,35.5202,45973.0
2023-04-28 15:30:00,35.69,35.71,35.59,35.61,66699.0,35.5301,35.55,35.4306,35.4505,66699.0
2023-04-28 15:40:00,35.6,35.63,35.56,35.61,97784.0,35.4405,35.4704,35.4007,35.4505,97784.0
2023-04-28 15:50:00,35.62,35.62,35.45,35.52,404418.0,35.4604,35.4604,35.2912,35.3609,404418.0
2023-05-01 09:30:00,35.35,35.49,35.24,35.48,94611.0,35.1916,35.331,35.0821,35.3211,94611.0
2023-05-01 09:40:00,35.49,35.56,35.18,35.23,72611.0,35.331,35.4007,35.0224,35.0722,72611.0
2023-05-01 09:50:00,35.26,35.38,35.26,35.32,34050.0,35.102,35.2215,35.102,35.1618,34050.0
2023-05-01 10:00:00,35.32,35.32,35.22,35.26,26765.0,35.1618,35.1618,35.0622,35.102,26765.0
2023-05-01 10:10:00,35.26,35.34,35.26,35.31,29419.0,35.102,35.1817,35.102,35.1518,29419.0
2023-05-01 10:20:00,35.32,35.39,35.29,35.39,33019.0,35.1618,35.2315,35.1319,35.2315,33019.0
2023-05-01 10:30:00,35.39,35.57,35.38,35.53,38758.0,35.2315,35.4107,35.2215,35.3708,38758.0
2023-05-01 10:40:00,35.53,35.57,35.49,35.56,25210.0,35.3708,35.4107,35.331,35.4007,25210.0
2023-05-01 10:50:00,35.56,35.63,35.52,35.62,34724.0,35.4007,35.4704,35.3609,35.4604,34724.0
2023-05-01 11:00:00,35.62,35.67,35.51,35.54,27458.0,35.4604,35.5102,35.3509,35.3808,27458.0
2023-05-01 11:10:00,35.53,35.53,35.42,35.46,27422.0,35.3708,35.3708,35.2613,35.3012,27422.0
2023-05-01 11:20:00,35.46,35.51,35.44,35.46,28185.0,35.3012,35.3509,35.2812,35.3012,28185.0
2023-05-01 11:30:00,35.46,35.53,35.45,35.52,17954.0,35.3012,35.3708,35.2912,35.3609,17954.0
2023-05-01 11:40:00,35.53,35.53,35.47,35.49,21095.0,35.3708,35.3708,35.3111,35.331,21095.0
2023-05-01 11:50:00,35.51,35.54,35.48,35.54,13322.0,35.3509,35.3808,35.3211,35.3808,13322.0
2023-05-01 12:00:00,35.54,35.56,35.52,35.54,18055.0,35.3808,35.4007,35.3609,35.3808,18055.0
2023-05-01 12:10:00,35.55,35.55,35.49,35.52,14227.0,35.3907,35.3907,35.331,35.3609,14227.0
2023-05-01 12:20:00,35.52,35.53,35.49,35.51,14884.0,35.3609,35.3708,35.331,35.3509,14884.0
2023-05-01 12:30:00,35.51,35.54,35.48,35.5,14205.0,35.3509,35.3808,35.3211,35.341,14205.0
2023-05-01 12:40:00,35.5,35.54,35.49,35.54,11544.0,35.341,35.3808,35.331,35.3808,11544.0
2023-05-01 12:50:00,35.55,35.64,35.55,35.62,22923.0,35.3907,35.4803,35.3907,35.4604,22923.0
2023-05-01 13:00:00,35.63,35.67,35.61,35.62,17643.0,35.4704,35.5102,35.4505,35.4604,17643.0
2023-05-01 13:10:00,35.62,35.63,35.56,35.57,15428.0,35.4604,35.4704,35.4007,35.4107,15428.0
2023-05-01 13:20:00,35.56,35.57,35.5,35.51,10954.0,35.4007,35.4107,35.341,35.3509,10954.0
2023-05-01 13:30:00,35.5,35.56,35.47,35.48,16320.0,35.341,35.4007,35.3111,35.3211,16320.0
2023-05-01 13:40:00,35.48,35.5,35.45,35.48,16975.0,35.3211,35.341,35.2912,35.3211,16975.0
2023-05-01 13:50:00,35.48,35.5,35.46,35.48,13952.0,35.3211,35.341,35.3012,35.3211,13952.0
2023-05-01 14:00:00,35.47,35.51,35.46,35.5,21599.0,35.3111,35.3509,35.3012,35.341,21599.0
2023-05-01 14:10:00,35.5,35.51,35.46,35.48,16016.0,35.341,35.3509,35.3012,35.3211,16016.0
2023-05-01 14:20:00,35.49,35.51,35.45,35.45,18749.0,35.331,35.3509,35.2912,35.2912,18749.0
2023-05-01 14:30:00,35.45,35.46,35.42,35.45,19644.0,35.2912,35.3012,35.2613,35.2912,19644.0
2023-05-01 14:40:00,35.45,35.47,35.42,35.44,19077.0,35.2912,35.3111,35.2613,35.2812,19077.0
2023-05-01 14:50:00,35.44,35.46,35.43,35.44,11869.0,35.2812,35.3012,35.2713,35.2812,11869.0
2023-05-01 15:00:00,35.44,35.45,35.4,35.41,21648.0,35.2812,35.2912,35.2414,35.2514,21648.0
2023-05-01 15:10:00,35.41,35.42,35.37,35.38,26780.0,35.2514,35.2613,35.2116,35.2215,26780.0
2023-05-01 15:20:00,35.38,35.4,35.35,35.36,25721.0,35.2215,35.2414,35.1916,35.2016,25721.0
2023-05-01 15:30:00,35.36,35.39,35.35,35.38,37865.0,35.2016,35.2315,35.1916,35.2215,37865.0
2023-05-01 15:40:00,35.37,35.39,35.34,35.36,51239.0,35.2116,35.2315,35.1817,35.2016,51239.0
2023-05-01 15:50:00,35.36,35.38,35.27,35.29,200341.0,35.2016,35.2215,35.112,35.1319,200341.0
2023-05-02 09:30:00,34.86,35.02,34.57,34.63,123991.0,34.7038,34.8631,34.4151,34.4749,123991.0
2023-05-02 09:40:00,34.63,34.67,34.43,34.64,84375.0,34.4749,34.5147,34.2758,34.4848,84375.0
2023-05-02 09:50:00,34.63,34.71,34.53,34.54,71063.0,34.4749,34.5545,34.3753,34.3853,71063.0
2023-05-02 10:00:00,34.53,34.53,34.36,34.38,86474.0,34.3753,34.3753,34.2061,34.226,86474.0
2023-05-02 10:10:00,34.38,34.44,34.28,34.35,87289.0,34.226,34.2857,34.1264,34.1961,87289.0
2023-05-02 10:20:00,34.35,34.35,34.09,34.13,121242.0,34.1961,34.1961,33.9373,33.9771,121242.0
2023-05-02 10:30:00,34.13,34.14,33.88,33.93,138502.0,33.9771,33.9871,33.7282,33.778,138502.0
2023-05-02 10:40:00,33.92,33.99,33.88,33.9,118163.0,33.7681,33.8377,33.7282,33.7481,118163.0
2023-05-02 10:50:00,33.89,33.89,33.57,33.72,179063.0,33.7382,33.7382,33.4196,33.5689,179063.0
2023-05-02 11:00:00,33.72,33.88,33.7,33.88,74871.0,33.5689,33.7282,33.549,33.7282,74871.0
2023-05-02 11:10:00,33.89,34.03,33.88,33.9,51744.0,33.7382,33.8776,33.7282,33.7481,51744.0
2023-05-02 11:20:00,33.91,34.08,33.9,34.02,26028.0,33.7581,33.9273,33.7481,33.8676,26028.0
2023-05-02 11:30:00,34.02,34.08,34.0,34.05,30070.0,33.8676,33.9273,33.8477,33.8975,30070.0
2023-05-02 11:40:00,34.05,34.14,34.04,34.12,28963.0,33.8975,33.9871,33.8875,33.9672,28963.0
2023-05-02 11:50:00,34.12,34.28,34.1,34.28,37320.0,33.9672,34.1264,33.9472,34.1264,37320.0
2023-05-02 12:00:00,34.27,34.36,34.23,34.34,37877.0,34.1165,34.2061,34.0767,34.1862,37877.0
2023-05-02 12:10:00,34.34,34.39,34.3,34.35,49918.0,34.1862,34.2359,34.1463,34.1961,49918.0
2023-05-02 12:20:00,34.35,34.37,34.29,34.33,42202.0,34.1961,34.216,34.1364,34.1762,42202.0
2023-05-02 12:30:00,34.34,34.4,34.32,34.4,32821.0,34.1862,34.2459,34.1663,34.2459,32821.0
2023-05-02 12:40:00,34.39,34.41,34.36,34.36,35430.0,34.2359,34.2559,34.2061,34.2061,35430.0
2023-05-02 12:50:00,34.37,34.45,34.36,34.43,44742.0,34.216,34.2957,34.2061,34.2758,44742.0
2023-05-02 13:00:00,34.42,34.48,34.42,34.43,24907.0,34.2658,34.3255,34.2658,34.2758,24907.0
2023-05-02 13:10:00,34.43,34.46,34.4,34.43,32513.0,34.2758,34.3056,34.2459,34.2758,32513.0
2023-05-02 13:20:00,34.43,34.49,34.42,34.47,25938.0,34.2758,34.3355,34.2658,34.3156,25938.0
2023-05-02 13:30:00,34.46,34.49,34.44,34.45,33776.0,34.3056,34.3355,34.2857,34.2957,33776.0
2023-05-02 13:40:00,34.44,34.5,34.42,34.45,28148.0,34.2857,34.3455,34.2658,34.2957,28148.0
2023-05-02 13:50:00,34.45,34.52,34.44,34.47,32798.0,34.2957,34.3654,34.2857,34.3156,32798.0
2023-05-02 14:00:00,34.46,34.46,34.39,34.41,37162.0,34.3056,34.3056,34.2359,34.2559,37162.0
2023-05-02 14:10:00,34.41,34.47,34.35,34.46,44935.0,34.2559,34.3156,34.1961,34.3056,44935.0
2023-05-02 14:20:00,34.47,34.51,34.44,34.51,29971.0,34.3156,34.3554,34.2857,34.3554,29971.0
2023-05-02 14:30:00,34.51,34.54,34.48,34.51,36610.0,34.3554,34.3853,34.3255,34.3554,36610.0
2023-05-02 14:40:00,34.5,34.51,34.46,34.5,36547.0,34.3455,34.3554,34.3056,34.3455,36547.0
2023-05-02 14:50:00,34.5,34.53,34.48,34.52,41072.0,34.3455,34.3753,34.3255,34.3654,41072.0
2023-05-02 15:00:00,34.52,34.56,34.5,34.55,37200.0,34.3654,34.4052,34.3455,34.3952,37200.0
2023-05-02 15:10:00,34.55,34.58,34.5,34.52,45475.0,34.3952,34.4251,34.3455,34.3654,45475.0
2023-05-02 15:20:00,34.52,34.56,34.51,34.52,48195.0,34.3654,34.4052,34.3554,34.3654,48195.0
2023-05-02 15:30:00,34.52,34.53,34.46,34.52,86648.0,34.3654,34.3753,34.3056,34.3654,86648.0
2023-05-02 15:40:00,34.52,34.54,34.47,34.52,93437.0,34.3654,34.3853,34.3156,34.3654,93437.0
2023-05-02 15:50:00,34.52,34.57,34.5,34.52,274775.0,34.3654,34.4151,34.3455,34.3654,274775.0
2023-05-03 09:30:00,34.02,34.23,33.17,33.17,399638.0,33.8676,34.0767,33.0214,33.0214,399638.0
2023-05-03 09:40:00,33.22,33.38,32.82,32.98,353100.0,33.0712,33.2305,32.673,32.8323,353100.0
2023-05-03 09:50:00,33.0,33.26,32.94,32.95,196532.0,32.8522,33.111,32.7924,32.8024,196532.0
2023-05-03 10:00:00,32.96,33.07,32.8,32.94,240440.0,32.8124,32.9219,32.6531,32.7924,240440.0
2023-05-03 10:10:00,32.94,33.02,32.67,33.01,254652.0,32.7924,32.8721,32.5237,32.8621,254652.0
2023-05-03 10:20:00,33.01,33.02,32.67,32.72,160820.0,32.8621,32.8721,32.5237,32.5734,160820.0
2023-05-03 10:30:00,32.74,32.9,32.73,32.77,194203.0,32.5933,32.7526,32.5834,32.6232,194203.0
2023-05-03 10:40:00,32.77,32.92,32.67,32.76,114102.0,32.6232,32.7725,32.5237,32.6132,114102.0
2023-05-03 10:50:00,32.77,33.04,32.77,33.02,106951.0,32.6232,32.892,32.6232,32.8721,106951.0
2023-05-03 11:00:00,33.02,33.09,32.99,33.05,78864.0,32.8721,32.9418,32.8422,32.9019,78864.0
2023-05-03 11:10:00,33.04,33.13,33.0,33.05,65935.0,32.892,32.9816,32.8522,32.9019,65935.0
2023-05-03 11:20:00,33.05,33.1,32.99,33.05,90077.0,32.9019,32.9517,32.8422,32.9019,90077.0
2023-05-03 11:30:00,33.05,33.06,32.99,33.01,63282.0,32.9019,32.9119,32.8422,32.8621,63282.0
2023-05-03 11:40:00,33.01,33.06,32.89,33.04,313837.0,32.8621,32.9119,32.7427,32.892,313837.0
2023-05-03 11:50:00,33.03,33.21,33.0,33.14,59786.0,32.882,33.0612,32.8522,32.9915,59786.0
2023-05-03 12:00:00,33.14,33.33,33.12,33.32,108606.0,32.9915,33.1807,32.9716,33.1707,108606.0
2023-05-03 12:10:00,33.32,33.41,33.31,33.34,49334.0,33.1707,33.2603,33.1608,33.1906,49334.0
2023-05-03 12:20:00,33.35,33.42,33.3,33.33,57387.0,33.2006,33.2703,33.1508,33.1807,57387.0
2023-05-03 12:30:00,33.32,33.32,33.01,33.15,84586.0,33.1707,33.1707,32.8621,33.0015,84586.0
2023-05-03 12:40:00,33.15,33.21,33.06,33.06,47264.0,33.0015,33.0612,32.9119,32.9119,47264.0
2023-05-03 12:50:00,33.06,33.11,33.03,33.07,72380.0,32.9119,32.9617,32.882,32.9219,72380.0
2023-05-03 13:00:00,33.08,33.08,33.0,33.06,91083.0,32.9318,32.9318,32.8522,32.9119,91083.0
2023-05-03 13:10:00,33.06,33.07,32.98,33.02,74307.0,32.9119,32.9219,32.8323,32.8721,74307.0
2023-05-03 13:20:00,33.02,33.08,32.98,32.99,139319.0,32.8721,32.9318,32.8323,32.8422,139319.0
2023-05-03 13:30:00,32.98,33.01,32.83,32.85,197149.0,32.8323,32.8621,32.6829,32.7028,197149.0
2023-05-03 13:40:00,32.85,33.14,32.83,32.99,409547.0,32.7028,32.9915,32.6829,32.8422,409547.0
2023-05-03 13:50:00,33.0,33.12,32.9,33.05,131468.0,32.8522,32.9716,32.7526,32.9019,131468.0
2023-05-03 14:00:00,33.04,33.12,32.89,32.98,158597.0,32.892,32.9716,32.7427,32.8323,158597.0
2023-05-03 14:10:00,32.99,33.12,32.96,33.05,245295.0,32.8422,32.9716,32.8124,32.9019,245295.0
2023-05-03 14:20:00,33.04,33.22,33.01,33.06,142639.0,32.892,33.0712,32.8621,32.9119,142639.0
2023-05-03 14:30:00,33.06,33.12,32.96,33.05,186113.0,32.9119,32.9716,32.8124,32.9019,186113.0
2023-05-03 14:40:00,33.04,33.13,32.93,33.07,311398.0,32.892,32.9816,32.7825,32.9219,311398.0
2023-05-03 14:50:00,33.07,33.2,32.98,33.09,172829.0,32.9219,33.0513,32.8323,32.9418,172829.0
2023-05-03 15:00:00,33.08,33.08,32.86,32.88,175736.0,32.9318,32.9318,32.7128,32.7327,175736.0
2023-05-03 15:10:00,32.87,32.96,32.77,32.9,154430.0,32.7228,32.8124,32.6232,32.7526,154430.0
2023-05-03 15:20:00,32.89,32.97,32.77,32.78,213214.0,32.7427,32.8223,32.6232,32.6332,213214.0
2023-05-03 15:30:00,32.77,32.85,32.7,32.82,262429.0,32.6232,32.7028,32.5535,32.673,262429.0
2023-05-03 15:40:00,32.82,32.92,32.77,32.86,311486.0,32.673,32.7725,32.6232,32.7128,311486.0
2023-05-03 15:50:00,32.86,32.95,32.84,32.91,649302.0,32.7128,32.8024,32.6929,32.7626,649302.0
2023-05-04 09:30:00,32.84,33.31,32.67,33.05,157379.0,32.6929,33.1608,32.5237,32.9019,157379.0
2023-05-04 09:40:00,33.04,33.06,32.8,32.98,92078.0,32.892,32.9119,32.6531,32.8323,92078.0
2023-05-04 09:50:00,32.96,33.5,32.95,33.46,81874.0,32.8124,33.3499,32.8024,33.3101,81874.0
2023-05-04 10:00:00,33.46,33.48,33.27,33.32,113905.0,33.3101,33.33,33.121,33.1707,113905.0
2023-05-04 10:10:00,33.31,33.41,33.27,33.36,67550.0,33.1608,33.2603,33.121,33.2106,67550.0
2023-05-04 10:20:00,33.36,33.36,33.16,33.17,65977.0,33.2106,33.2106,33.0115,33.0214,65977.0
2023-05-04 10:30:00,33.17,33.24,33.01,33.03,79438.0,33.0214,33.0911,32.8621,32.882,79438.0
2023-05-04 10:40:00,33.04,33.06,32.96,33.02,73223.0,32.892,32.9119,32.8124,32.8721,73223.0
2023-05-04 10:50:00,33.02,33.16,32.97,33.13,59895.0,32.8721,33.0115,32.8223,32.9816,59895.0
2023-05-04 11:00:00,33.13,33.15,33.06,33.11,62280.0,32.9816,33.0015,32.9119,32.9617,62280.0
2023-05-04 11:10:00,33.11,33.11,32.98,32.99,33591.0,32.9617,32.9617,32.8323,32.8422,33591.0
2023-05-04 11:20:00,32.97,33.01,32.92,33.0,37693.0,32.8223,32.8621,32.7725,32.8522,37693.0
2023-05-04 11:30:00,33.0,33.15,32.99,33.12,149088.0,32.8522,33.0015,32.8422,32.9716,149088.0
2023-05-04 11:40:00,33.13,33.13,33.08,33.13,66681.0,32.9816,32.9816,32.9318,32.9816,66681.0
2023-05-04 11:50:00,33.13,33.13,33.02,33.09,57048.0,32.9816,32.9816,32.8721,32.9418,57048.0
2023-05-04 12:00:00,33.09,33.14,33.06,33.11,89701.0,32.9418,32.9915,32.9119,32.9617,89701.0
2023-05-04 12:10:00,33.1,33.14,33.04,33.09,93204.0,32.9517,32.9915,32.892,32.9418,93204.0
2023-05-04 12:20:00,33.09,33.13,33.02,33.05,62163.0,32.9418,32.9816,32.8721,32.9019,62163.0
2023-05-04 12:30:00,33.05,33.09,33.02,33.05,62517.0,32.9019,32.9418,32.8721,32.9019,62517.0
2023-05-04 12:40:00,33.05,33.09,33.04,33.06,47611.0,32.9019,32.9418,32.892,32.9119,47611.0
2023-05-04 12:50:00,33.07,33.16,33.03,33.08,257381.0,32.9219,33.0115,32.882,32.9318,257381.0
2023-05-04 13:00:00,33.08,33.15,33.04,33.07,66730.0,32.9318,33.0015,32.892,32.9219,66730.0
2023-05-04 13:10:00,33.08,33.12,33.03,33.11,68911.0,32.9318,32.9716,32.882,32.9617,68911.0
2023-05-04 13:20:00,33.11,33.13,33.07,33.12,49617.0,32.9617,32.9816,32.9219,32.9716,49617.0
2023-05-04 13:30:00,33.12,33.13,33.06,33.09,34743.0,32.9716,32.9816,32.9119,32.9418,34743.0
2023-05-04 13:40:00,33.08,33.08,33.01,33.04,51188.0,32.9318,32.9318,32.8621,32.892,51188.0
2023-05-04 13:50:00,33.04,33.13,33.02,33.12,74743.0,32.892,32.9816,32.8721,32.9716,74743.0
2023-05-04 14:00:00,33.12,33.15,33.08,33.08,35098.0,32.9716,33.0015,32.9318,32.9318,35098.0
2023-05-04 14:10:00,33.09,33.09,32.99,33.02,46073.0,32.9418,32.9418,32.8422,32.8721,46073.0
2023-05-04 14:20:00,33.02,33.06,32.99,33.0,26909.0,32.8721,32.9119,32.8422,32.8522,26909.0
2023-05-04 14:30:00,33.0,33.08,32.97,33.02,44771.0,32.8522,32.9318,32.8223,32.8721,44771.0
2023-05-04 14:40:00,33.03,33.04,32.99,33.0,38648.0,32.882,32.892,32.8422,32.8522,38648.0
2023-05-04 14:50:00,33.0,33.05,32.97,33.04,41717.0,32.8522,32.9019,32.8223,32.892,41717.0
2023-05-04 15:00:00,33.05,33.08,33.03,33.04,41166.0,32.9019,32.9318,32.882,32.892,41166.0
2023-05-04 15:10:00,33.04,33.04,32.95,32.98,51157.0,32.892,32.892,32.8024,32.8323,51157.0
2023-05-04 15:20:00,32.98,32.99,32.93,32.98,50574.0,32.8323,32.8422,32.7825,32.8323,50574.0
2023-05-04 15:30:00,32.98,33.01,32.94,32.97,69173.0,32.8323,32.8621,32.7924,32.8223,69173.0
2023-05-04 15:40:00,32.96,32.98,32.9,32.97,92743.0,32.8124,32.8323,32.7526,32.8223,92743.0
2023-05-04 15:50:00,32.96,33.0,32.92,32.95,271065.0,32.8124,32.8522,32.7725,32.8024,271065.0
2023-05-05 09:30:00,32.89,33.15,32.88,33.09,158294.0,32.7427,33.0015,32.7327,32.9418,158294.0
2023-05-05 09:40:00,33.11,33.3,33.07,33.16,112864.0,32.9617,33.1508,32.9219,33.0115,112864.0
2023-05-05 09:50:00,33.17,33.19,33.02,33.16,67930.0,33.0214,33.0413,32.8721,33.0115,67930.0
2023-05-05 10:00:00,33.16,33.22,33.07,33.15,53216.0,33.0115,33.0712,32.9219,33.0015,53216.0
2023-05-05 10:10:00,33.15,33.36,33.14,33.28,50964.0,33.0015,33.2106,32.9915,33.1309,50964.0
2023-05-05 10:20:00,33.29,33.29,33.19,33.21,45209.0,33.1409,33.1409,33.0413,33.0612,45209.0
2023-05-05 10:30:00,33.2,33.22,33.16,33.2,30707.0,33.0513,33.0712,33.0115,33.0513,30707.0
2023-05-05 10:40:00,33.19,33.2,33.05,33.06,54165.0,33.0413,33.0513,32.9019,32.9119,54165.0
2023-05-05 10:50:00,33.05,33.08,32.92,32.94,65730.0,32.9019,32.9318,32.7725,32.7924,65730.0
2023-05-05 11:00:00,32.95,33.08,32.95,33.01,82568.0,32.8024,32.9318,32.8024,32.8621,82568.0
2023-05-05 11:10:00,33.0,33.06,32.98,33.04,39329.0,32.8522,32.9119,32.8323,32.892,39329.0
2023-05-05 11:20:00,33.05,33.12,33.04,33.1,36993.0,32.9019,32.9716,32.892,32.9517,36993.0
2023-05-05 11:30:00,33.11,33.23,33.09,33.21,43913.0,32.9617,33.0811,32.9418,33.0612,43913.0
2023-05-05 11:40:00,33.2,33.21,33.13,33.19,38701.0,33.0513,33.0612,32.9816,33.0413,38701.0
2023-05-05 11:50:00,33.18,33.19,33.11,33.18,19359.0,33.0314,33.0413,32.9617,33.0314,19359.0
2023-05-05 12:00:00,33.19,33.2,33.09,33.11,29315.0,33.0413,33.0513,32.9418,32.9617,29315.0
2023-05-05 12:10:00,33.11,33.13,33.04,33.04,25662.0,32.9617,32.9816,32.892,32.892,25662.0
2023-05-05 12:20:00,33.05,33.09,33.03,33.03,24353.0,32.9019,32.9418,32.882,32.882,24353.0
2023-05-05 12:30:00,33.04,33.16,33.02,33.14,29649.0,32.892,33.0115,32.8721,32.9915,29649.0
2023-05-05 12:40:00,33.14,33.18,33.1,33.13,39845.0,32.9915,33.0314,32.9517,32.9816,39845.0
2023-05-05 12:50:00,33.14,33.15,33.09,33.1,29334.0,32.9915,33.0015,32.9418,32.9517,29334.0
2023-05-05 13:00:00,33.11,33.13,33.06,33.11,25836.0,32.9617,32.9816,32.9119,32.9617,25836.0
2023-05-05 13:10:00,33.1,33.19,33.1,33.14,26795.0,32.9517,33.0413,32.9517,32.9915,26795.0
2023-05-05 13:20:00,33.14,33.2,33.13,33.14,24176.0,32.9915,33.0513,32.9816,32.9915,24176.0
2023-05-05 13:30:00,33.15,33.16,33.09,33.12,25661.0,33.0015,33.0115,32.9418,32.9716,25661.0
2023-05-05 13:40:00,33.11,33.13,33.09,33.11,19608.0,32.9617,32.9816,32.9418,32.9617,19608.0
2023-05-05 13:50:00,33.12,33.17,33.11,33.15,26185.0,32.9716,33.0214,32.9617,33.0015,26185.0
2023-05-05 14:00:00,33.14,33.2,33.13,33.18,26178.0,32.9915,33.0513,32.9816,33.0314,26178.0
2023-05-05 14:10:00,33.18,33.19,33.12,33.13,36003.0,33.0314,33.0413,32.9716,32.9816,36003.0
2023-05-05 14:20:00,33.12,33.18,33.11,33.16,25009.0,32.9716,33.0314,32.9617,33.0115,25009.0
2023-05-05 14:30:00,33.15,33.2,33.15,33.17,26299.0,33.0015,33.0513,33.0015,33.0214,26299.0
2023-05-05 14:40:00,33.18,33.22,33.16,33.21,28667.0,33.0314,33.0712,33.0115,33.0612,28667.0
2023-05-05 14:50:00,33.21,33.22,33.13,33.14,43195.0,33.0612,33.0712,32.9816,32.9915,43195.0
2023-05-05 15:00:00,33.12,33.16,33.12,33.16,35848.0,32.9716,33.0115,32.9716,33.0115,35848.0
2023-05-05 15:10:00,33.15,33.16,33.1,33.11,53195.0,33.0015,33.0115,32.9517,32.9617,53195.0
2023-05-05 15:20:00,33.11,33.12,33.08,33.09,44395.0,32.9617,32.9716,32.9318,32.9418,44395.0
2023-05-05 15:30:00,33.09,33.1,33.0,33.01,73612.0,32.9418,32.9517,32.8522,32.8621,73612.0
2023-05-05 15:40:00,33.01,33.05,33.0,33.05,90288.0,32.8621,32.9019,32.8522,32.9019,90288.0
2023-05-05 15:50:00,33.04,33.1,33.04,33.09,210305.0,32.892,32.9517,32.892,32.9418,210305.0
2023-05-08 09:30:00,33.21,33.25,32.99,33.15,112123.0,33.0612,33.1011,32.8422,33.0015,112123.0
2023-05-08 09:40:00,33.16,33.25,33.05,33.06,115807.0,33.0115,33.1011,32.9019,32.9119,115807.0
2023-05-08 09:50:00,33.07,33.32,33.06,33.32,44541.0,32.9219,33.1707,32.9119,33.1707,44541.0
2023-05-08 10:00:00,33.34,33.34,33.09,33.09,53415.0,33.1906,33.1906,32.9418,32.9418,53415.0
2023-05-08 10:10:00,33.09,33.15,33.05,33.11,90347.0,32.9418,33.0015,32.9019,32.9617,90347.0
2023-05-08 10:20:00,33.11,33.2,33.09,33.13,51048.0,32.9617,33.0513,32.9418,32.9816,51048.0
2023-05-08 10:30:00,33.12,33.15,33.07,33.11,40586.0,32.9716,33.0015,32.9219,32.9617,40586.0
2023-05-08 10:40:00,33.1,33.13,33.08,33.12,56152.0,32.9517,32.9816,32.9318,32.9716,56152.0
2023-05-08 10:50:00,33.12,33.16,33.09,33.12,34150.0,32.9716,33.0115,32.9418,32.9716,34150.0
2023-05-08 11:00:00,33.12,33.13,33.08,33.11,39448.0,32.9716,32.9816,32.9318,32.9617,39448.0
2023-05-08 11:10:00,33.1,33.12,32.96,32.98,87384.0,32.9517,32.9716,32.8124,32.8323,87384.0
2023-05-08 11:20:00,32.97,33.01,32.92,33.01,24009.0,32.8223,32.8621,32.7725,32.8621,24009.0
2023-05-08 11:30:00,33.01,33.04,32.97,32.99,29184.0,32.8621,32.892,32.8223,32.8422,29184.0
2023-05-08 11:40:00,32.98,33.02,32.98,33.02,30550.0,32.8323,32.8721,32.8323,32.8721,30550.0
2023-05-08 11:50:00,33.02,33.02,32.98,33.0,36916.0,32.8721,32.8721,32.8323,32.8522,36916.0
2023-05-08 12:00:00,33.0,33.04,32.98,33.01,23879.0,32.8522,32.892,32.8323,32.8621,23879.0
2023-05-08 12:10:00,33.01,33.06,33.0,33.06,23825.0,32.8621,32.9119,32.8522,32.9119,23825.0
2023-05-08 12:20:00,33.05,33.1,33.05,33.08,18483.0,32.9019,32.9517,32.9019,32.9318,18483.0
2023-05-08 12:30:00,33.09,33.09,33.02,33.06,36989.0,32.9418,32.9418,32.8721,32.9119,36989.0
2023-05-08 12:40:00,33.07,33.08,33.03,33.04,14205.0,32.9219,32.9318,32.882,32.892,14205.0
2023-05-08 12:50:00,33.03,33.06,33.02,33.05,31887.0,32.882,32.9119,32.8721,32.9019,31887.0
2023-05-08 13:00:00,33.07,33.09,33.04,33.09,18701.0,32.9219,32.9418,32.892,32.9418,18701.0
2023-05-08 13:10:00,33.09,33.12,33.08,33.11,15682.0,32.9418,32.9716,32.9318,32.9617,15682.0
2023-05-08 13:20:00,33.11,33.11,33.05,33.05,23621.0,32.9617,32.9617,32.9019,32.9019,23621.0
2023-05-08 13:30:00,33.06,33.09,33.03,33.07,17558.0,32.9119,32.9418,32.882,32.9219,17558.0
2023-05-08 13:40:00,33.06,33.07,33.03,33.06,17466.0,32.9119,32.9219,32.882,32.9119,17466.0
2023-05-08 13:50:00,33.06,33.07,33.04,33.07,16188.0,32.9119,32.9219,32.892,32.9219,16188.0
2023-05-08 14:00:00,33.07,33.08,32.99,33.04,30634.0,32.9219,32.9318,32.8422,32.892,30634.0
2023-05-08 14:10:00,33.02,33.06,33.01,33.05,17679.0,32.8721,32.9119,32.8621,32.9019,17679.0
2023-05-08 14:20:00,33.05,33.07,33.01,33.01,20056.0,32.9019,32.9219,32.8621,32.8621,20056.0
2023-05-08 14:30:00,33.02,33.08,33.01,33.08,23641.0,32.8721,32.9318,32.8621,32.9318,23641.0
2023-05-08 14:40:00,33.08,33.14,33.07,33.14,33846.0,32.9318,32.9915,32.9219,32.9915,33846.0
2023-05-08 14:50:00,33.14,33.18,33.12,33.17,23310.0,32.9915,33.0314,32.9716,33.0214,23310.0
2023-05-08 15:00:00,33.16,33.2,33.16,33.19,24480.0,33.0115,33.0513,33.0115,33.0413,24480.0
2023-05-08 15:10:00,33.19,33.2,33.14,33.16,32049.0,33.0413,33.0513,32.9915,33.0115,32049.0
2023-05-08 15:20:00,33.16,33.19,33.13,33.14,33529.0,33.0115,33.0413,32.9816,32.9915,33529.0
2023-05-08 15:30:00,33.14,33.15,33.12,33.12,58044.0,32.9915,33.0015,32.9716,32.9716,58044.0
2023-05-08 15:40:00,33.12,33.16,33.11,33.14,51834.0,32.9716,33.0115,32.9617,32.9915,51834.0
2023-05-08 15:50:00,33.15,33.18,33.13,33.14,163072.0,33.0015,33.0314,32.9816,32.9915,163072.0
2023-05-09 09:30:00,31.95,32.45,31.84,32.41,406898.0,31.8069,32.3046,31.6974,32.2648,406898.0
2023-05-09 09:40:00,32.41,32.5,32.07,32.12,213934.0,32.2648,32.3544,31.9263,31.9761,213934.0
2023-05-09 09:50:00,32.12,32.31,32.09,32.12,88258.0,31.9761,32.1653,31.9462,31.9761,88258.0
2023-05-09 10:00:00,32.12,32.36,32.11,32.23,58406.0,31.9761,32.215,31.9662,32.0856,58406.0
2023-05-09 10:10:00,32.23,32.31,32.19,32.24,48125.0,32.0856,32.1653,32.0458,32.0956,48125.0
2023-05-09 10:20:00,32.25,32.36,32.2,32.2,63101.0,32.1055,32.215,32.0558,32.0558,63101.0
2023-05-09 10:30:00,32.21,32.24,32.15,32.2,91389.0,32.0657,32.0956,32.006,32.0558,91389.0
2023-05-09 10:40:00,32.2,32.22,32.09,32.19,105251.0,32.0558,32.0757,31.9462,32.0458,105251.0
2023-05-09 10:50:00,32.2,32.24,32.09,32.13,109038.0,32.0558,32.0956,31.9462,31.9861,109038.0
2023-05-09 11:00:00,32.13,32.23,32.1,32.18,83951.0,31.9861,32.0856,31.9562,32.0358,83951.0
2023-05-09 11:10:00,32.17,32.18,32.09,32.11,84213.0,32.0259,32.0358,31.9462,31.9662,84213.0
2023-05-09 11:20:00,32.11,32.14,32.04,32.05,91563.0,31.9662,31.996,31.8965,31.9064,91563.0
2023-05-09 11:30:00,32.05,32.41,32.04,32.4,81016.0,31.9064,32.2648,31.8965,32.2549,81016.0
2023-05-09 11:40:00,32.4,32.42,32.35,32.4,99415.0,32.2549,32.2748,32.2051,32.2549,99415.0
2023-05-09 11:50:00,32.41,32.45,32.36,32.41,75729.0,32.2648,32.3046,32.215,32.2648,75729.0
2023-05-09 12:00:00,32.42,32.42,32.27,32.34,62972.0,32.2748,32.2748,32.1254,32.1951,62972.0
2023-05-09 12:10:00,32.34,32.43,32.27,32.43,47751.0,32.1951,32.2847,32.1254,32.2847,47751.0
2023-05-09 12:20:00,32.43,32.45,32.35,32.36,27432.0,32.2847,32.3046,32.2051,32.215,27432.0
2023-05-09 12:30:00,32.35,32.38,32.29,32.3,37596.0,32.2051,32.2349,32.1454,32.1553,37596.0
2023-05-09 12:40:00,32.3,32.31,32.24,32.29,45706.0,32.1553,32.1653,32.0956,32.1454,45706.0
2023-05-09 12:50:00,32.29,32.31,32.2,32.3,42048.0,32.1454,32.1653,32.0558,32.1553,42048.0
2023-05-09 13:00:00,32.3,32.43,32.28,32.41,38371.0,32.1553,32.2847,32.1354,32.2648,38371.0
2023-05-09 13:10:00,32.4,32.46,32.39,32.45,47660.0,32.2549,32.3146,32.2449,32.3046,47660.0
2023-05-09 13:20:00,32.45,32.57,32.43,32.43,81767.0,32.3046,32.4241,32.2847,32.2847,81767.0
2023-05-09 13:30:00,32.43,32.58,32.41,32.51,46990.0,32.2847,32.4341,32.2648,32.3644,46990.0
2023-05-09 13:40:00,32.5,32.53,32.47,32.49,30672.0,32.3544,32.3843,32.3245,32.3445,30672.0
2023-05-09 13:50:00,32.48,32.53,32.48,32.52,33487.0,32.3345,32.3843,32.3345,32.3743,33487.0
2023-05-09 14:00:00,32.53,32.56,32.51,32.53,49426.0,32.3843,32.4141,32.3644,32.3843,49426.0
2023-05-09 14:10:00,32.54,32.54,32.45,32.47,71375.0,32.3942,32.3942,32.3046,32.3245,71375.0
2023-05-09 14:20:00,32.46,32.47,32.39,32.41,46094.0,32.3146,32.3245,32.2449,32.2648,46094.0
2023-05-09 14:30:00,32.41,32.48,32.41,32.48,67224.0,32.2648,32.3345,32.2648,32.3345,67224.0
2023-05-09 14:40:00,32.48,32.54,32.45,32.54,59369.0,32.3345,32.3942,32.3046,32.3942,59369.0
2023-05-09 14:50:00,32.54,32.59,32.49,32.59,100635.0,32.3942,32.444,32.3445,32.444,100635.0
2023-05-09 15:00:00,32.59,32.64,32.52,32.54,64923.0,32.444,32.4938,32.3743,32.3942,64923.0
2023-05-09 15:10:00,32.54,32.57,32.49,32.49,70995.0,32.3942,32.4241,32.3445,32.3445,70995.0
2023-05-09 15:20:00,32.5,32.67,32.49,32.64,125348.0,32.3544,32.5237,32.3445,32.4938,125348.0
2023-05-09 15:30:00,32.64,32.67,32.6,32.66,131846.0,32.4938,32.5237,32.454,32.5137,131846.0
2023-05-09 15:40:00,32.65,32.67,32.58,32.64,221411.0,32.5037,32.5237,32.4341,32.4938,221411.0
2023-05-09 15:50:00,32.64,32.67,32.47,32.48,608533.0,32.4938,32.5237,32.3245,32.3345,608533.0
2023-05-10 09:30:00,32.76,32.76,32.22,32.59,206388.0,32.6132,32.6132,32.0757,32.444,206388.0
2023-05-10 09:40:00,32.61,32.81,32.52,32.75,179674.0,32.4639,32.663,32.3743,32.6033,179674.0
2023-05-10 09:50:00,32.75,32.76,32.55,32.63,62287.0,32.6033,32.6132,32.4042,32.4838,62287.0
2023-05-10 10:00:00,32.63,32.7,32.51,32.62,56517.0,32.4838,32.5535,32.3644,32.4739,56517.0
2023-05-10 10:10:00,32.61,32.68,32.59,32.62,68077.0,32.4639,32.5336,32.444,32.4739,68077.0
2023-05-10 10:20:00,32.63,32.75,32.58,32.58,67282.0,32.4838,32.6033,32.4341,32.4341,67282.0
2023-05-10 10:30:00,32.59,32.67,32.59,32.62,52680.0,32.444,32.5237,32.444,32.4739,52680.0
2023-05-10 10:40:00,32.61,32.64,32.53,32.55,53575.0,32.4639,32.4938,32.3843,32.4042,53575.0
2023-05-10 10:50:00,32.55,32.57,32.27,32.4,130151.0,32.4042,32.4241,32.1254,32.2549,130151.0
2023-05-10 11:00:00,32.43,32.59,32.41,32.52,40557.0,32.2847,32.444,32.2648,32.3743,40557.0
2023-05-10 11:10:00,32.52,32.55,32.46,32.46,36302.0,32.3743,32.4042,32.3146,32.3146,36302.0
2023-05-10 11:20:00,32.47,32.54,32.42,32.53,30805.0,32.3245,32.3942,32.2748,32.3843,30805.0
2023-05-10 11:30:00,32.53,32.55,32.46,32.51,25044.0,32.3843,32.4042,32.3146,32.3644,25044.0
2023-05-10 11:40:00,32.51,32.63,32.49,32.62,31770.0,32.3644,32.4838,32.3445,32.4739,31770.0
2023-05-10 11:50:00,32.64,32.64,32.39,32.41,90949.0,32.4938,32.4938,32.2449,32.2648,90949.0
2023-05-10 12:00:00,32.42,32.47,32.37,32.41,56553.0,32.2748,32.3245,32.225,32.2648,56553.0
2023-05-10 12:10:00,32.4,32.47,32.38,32.46,79116.0,32.2549,32.3245,32.2349,32.3146,79116.0
2023-05-10 12:20:00,32.45,32.5,32.38,32.4,43283.0,32.3046,32.3544,32.2349,32.2549,43283.0
2023-05-10 12:30:00,32.41,32.43,32.36,32.4,76216.0,32.2648,32.2847,32.215,32.2549,76216.0
2023-05-10 12:40:00,32.4,32.41,32.23,32.29,126490.0,32.2549,32.2648,32.0856,32.1454,126490.0
2023-05-10 12:50:00,32.28,32.32,32.23,32.3,76935.0,32.1354,32.1752,32.0856,32.1553,76935.0
2023-05-10 13:00:00,32.3,32.38,32.24,32.37,56597.0,32.1553,32.2349,32.0956,32.225,56597.0
2023-05-10 13:10:00,32.38,32.41,32.21,32.23,117031.0,32.2349,32.2648,32.0657,32.0856,117031.0
2023-05-10 13:20:00,32.22,32.24,32.18,32.22,72463.0,32.0757,32.0956,32.0358,32.0757,72463.0
2023-05-10 13:30:00,32.22,32.28,32.13,32.2,65088.0,32.0757,32.1354,31.9861,32.0558,65088.0
2023-05-10 13:40:00,32.2,32.36,32.19,32.34,72060.0,32.0558,32.215,32.0458,32.1951,72060.0
2023-05-10 13:50:00,32.34,32.42,32.33,32.41,27393.0,32.1951,32.2748,32.1852,32.2648,27393.0
2023-05-10 14:00:00,32.42,32.45,32.38,32.44,47591.0,32.2748,32.3046,32.2349,32.2947,47591.0
2023-05-10 14:10:00,32.44,32.5,32.43,32.48,61021.0,32.2947,32.3544,32.2847,32.3345,61021.0
2023-05-10 14:20:00,32.48,32.48,32.42,32.43,37122.0,32.3345,32.3345,32.2748,32.2847,37122.0
2023-05-10 14:30:00,32.43,32.49,32.39,32.49,49575.0,32.2847,32.3445,32.2449,32.3445,49575.0
2023-05-10 14:40:00,32.49,32.54,32.48,32.51,27222.0,32.3445,32.3942,32.3345,32.3644,27222.0
2023-05-10 14:50:00,32.51,32.55,32.47,32.47,37379.0,32.3644,32.4042,32.3245,32.3245,37379.0
2023-05-10 15:00:00,32.47,32.53,32.46,32.52,29039.0,32.3245,32.3843,32.3146,32.3743,29039.0
2023-05-10 15:10:00,32.52,32.57,32.49,32.55,34617.0,32.3743,32.4241,32.3445,32.4042,34617.0
2023-05-10 15:20:00,32.56,32.59,32.55,32.57,41032.0,32.4141,32.444,32.4042,32.4241,41032.0
2023-05-10 15:30:00,32.56,32.63,32.54,32.62,59961.0,32.4141,32.4838,32.3942,32.4739,59961.0
2023-05-10 15:40:00,32.63,32.64,32.55,32.55,78667.0,32.4838,32.4938,32.4042,32.4042,78667.0
2023-05-10 15:50:00,32.55,32.58,32.5,32.51,190507.0,32.4042,32.4341,32.3544,32.3644,190507.0
2023-05-11 09:30:00,32.39,32.86,32.3,32.86,153844.0,32.2449,32.7128,32.1553,32.7128,153844.0
2023-05-11 09:40:00,32.87,33.2,32.85,32.89,172259.0,32.7228,33.0513,32.7028,32.7427,172259.0
2023-05-11 09:50:00,32.89,33.05,32.84,32.97,123840.0,32.7427,32.9019,32.6929,32.8223,123840.0
2023-05-11 10:00:00,32.97,33.22,32.94,33.06,151512.0,32.8223,33.0712,32.7924,32.9119,151512.0
2023-05-11 10:10:00,33.06,33.38,33.04,33.33,198651.0,32.9119,33.2305,32.892,33.1807,198651.0
2023-05-11 10:20:00,33.32,33.53,33.28,33.44,97000.0,33.1707,33.3798,33.1309,33.2902,97000.0
2023-05-11 10:30:00,33.44,33.58,33.36,33.52,81264.0,33.2902,33.4296,33.2106,33.3698,81264.0
2023-05-11 10:40:00,33.52,33.52,33.28,33.35,55340.0,33.3698,33.3698,33.1309,33.2006,55340.0
2023-05-11 10:50:00,33.36,33.43,33.3,33.3,55237.0,33.2106,33.2802,33.1508,33.1508,55237.0
2023-05-11 11:00:00,33.29,33.43,33.21,33.34,148322.0,33.1409,33.2802,33.0612,33.1906,148322.0
2023-05-11 11:10:00,33.34,33.41,33.31,33.32,39220.0,33.1906,33.2603,33.1608,33.1707,39220.0
2023-05-11 11:20:00,33.32,33.4,33.26,33.38,51432.0,33.1707,33.2504,33.111,33.2305,51432.0
2023-05-11 11:30:00,33.37,33.44,33.32,33.42,26317.0,33.2205,33.2902,33.1707,33.2703,26317.0
2023-05-11 11:40:00,33.41,33.59,33.41,33.59,40854.0,33.2603,33.4395,33.2603,33.4395,40854.0
2023-05-11 11:50:00,33.58,33.63,33.54,33.62,30565.0,33.4296,33.4794,33.3898,33.4694,30565.0
2023-05-11 12:00:00,33.64,33.66,33.59,33.66,39743.0,33.4893,33.5092,33.4395,33.5092,39743.0
2023-05-11 12:10:00,33.65,33.65,33.55,33.6,52504.0,33.4993,33.4993,33.3997,33.4495,52504.0
2023-05-11 12:20:00,33.61,33.72,33.59,33.7,33032.0,33.4594,33.5689,33.4395,33.549,33032.0
2023-05-11 12:30:00,33.7,33.85,33.7,33.82,46946.0,33.549,33.6984,33.549,33.6685,46946.0
2023-05-11 12:40:00,33.83,33.88,33.78,33.83,37469.0,33.6785,33.7282,33.6287,33.6785,37469.0
2023-05-11 12:50:00,33.82,33.93,33.82,33.87,43673.0,33.6685,33.778,33.6685,33.7183,43673.0
2023-05-11 13:00:00,33.88,33.91,33.82,33.86,42863.0,33.7282,33.7581,33.6685,33.7083,42863.0
2023-05-11 13:10:00,33.86,34.02,33.84,34.01,43637.0,33.7083,33.8676,33.6884,33.8576,43637.0
2023-05-11 13:20:00,34.02,34.03,33.81,33.84,32591.0,33.8676,33.8776,33.6585,33.6884,32591.0
2023-05-11 13:30:00,33.84,33.88,33.81,33.84,28360.0,33.6884,33.7282,33.6585,33.6884,28360.0
2023-05-11 13:40:00,33.84,33.88,33.79,33.79,38461.0,33.6884,33.7282,33.6386,33.6386,38461.0
2023-05-11 13:50:00,33.78,33.87,33.77,33.83,22238.0,33.6287,33.7183,33.6187,33.6785,22238.0
2023-05-11 14:00:00,33.83,33.86,33.78,33.86,15861.0,33.6785,33.7083,33.6287,33.7083,15861.0
2023-05-11 14:10:00,33.87,33.87,33.74,33.75,22249.0,33.7183,33.7183,33.5889,33.5988,22249.0
2023-05-11 14:20:00,33.75,33.82,33.75,33.77,13090.0,33.5988,33.6685,33.5988,33.6187,13090.0
2023-05-11 14:30:00,33.77,33.82,33.74,33.8,31459.0,33.6187,33.6685,33.5889,33.6486,31459.0
2023-05-11 14:40:00,33.8,33.82,33.7,33.73,31895.0,33.6486,33.6685,33.549,33.5789,31895.0
2023-05-11 14:50:00,33.73,33.73,33.64,33.69,34368.0,33.5789,33.5789,33.4893,33.5391,34368.0
2023-05-11 15:00:00,33.69,33.69,33.56,33.57,28316.0,33.5391,33.5391,33.4097,33.4196,28316.0
2023-05-11 15:10:00,33.58,33.6,33.53,33.54,26961.0,33.4296,33.4495,33.3798,33.3898,26961.0
2023-05-11 15:20:00,33.54,33.58,33.52,33.52,45382.0,33.3898,33.4296,33.3698,33.3698,45382.0
2023-05-11 15:30:00,33.52,33.52,33.43,33.45,65303.0,33.3698,33.3698,33.2802,33.3002,65303.0
2023-05-11 15:40:00,33.44,33.45,33.36,33.37,92966.0,33.2902,33.3002,33.2106,33.2205,92966.0
2023-05-11 15:50:00,33.37,33.48,33.36,33.42,232317.0,33.2205,33.33,33.2106,33.2703,232317.0
2023-05-12 09:30:00,33.27,33.38,33.09,33.24,148805.0,33.121,33.2305,32.9418,33.0911,148805.0
2023-05-12 09:40:00,33.22,33.23,33.03,33.14,91822.0,33.0712,33.0811,32.882,32.9915,91822.0
2023-05-12 09:50:00,33.14,33.5,33.14,33.32,71088.0,32.9915,33.3499,32.9915,33.1707,71088.0
2023-05-12 10:00:00,33.27,33.3,33.08,33.11,43195.0,33.121,33.1508,32.9318,32.9617,43195.0
2023-05-12 10:10:00,33.1,33.14,33.02,33.07,36447.0,32.9517,32.9915,32.8721,32.9219,36447.0
2023-05-12 10:20:00,33.07,33.14,32.96,32.98,84748.0,32.9219,32.9915,32.8124,32.8323,84748.0
2023-05-12 10:30:00,32.96,32.99,32.83,32.84,75956.0,32.8124,32.8422,32.6829,32.6929,75956.0
2023-05-12 10:40:00,32.83,33.0,32.82,32.98,136960.0,32.6829,32.8522,32.673,32.8323,136960.0
2023-05-12 10:50:00,32.98,33.01,32.89,32.98,90443.0,32.8323,32.8621,32.7427,32.8323,90443.0
2023-05-12 11:00:00,32.99,33.1,32.98,33.07,87029.0,32.8422,32.9517,32.8323,32.9219,87029.0
2023-05-12 11:10:00,33.07,33.09,32.98,33.09,35900.0,32.9219,32.9418,32.8323,32.9418,35900.0
2023-05-12 11:20:00,33.09,33.09,33.0,33.05,35726.0,32.9418,32.9418,32.8522,32.9019,35726.0
2023-05-12 11:30:00,33.05,33.05,32.95,32.98,31838.0,32.9019,32.9019,32.8024,32.8323,31838.0
2023-05-12 11:40:00,32.97,33.06,32.95,33.06,34554.0,32.8223,32.9119,32.8024,32.9119,34554.0
2023-05-12 11:50:00,33.06,33.07,33.01,33.04,26894.0,32.9119,32.9219,32.8621,32.892,26894.0
2023-05-12 12:00:00,33.04,33.05,32.98,33.03,37238.0,32.892,32.9019,32.8323,32.882,37238.0
2023-05-12 12:10:00,33.03,33.06,33.0,33.05,30714.0,32.882,32.9119,32.8522,32.9019,30714.0
2023-05-12 12:20:00,33.05,33.06,33.0,33.03,29361.0,32.9019,32.9119,32.8522,32.882,29361.0
2023-05-12 12:30:00,33.03,33.06,33.02,33.05,21517.0,32.882,32.9119,32.8721,32.9019,21517.0
2023-05-12 12:40:00,33.05,33.06,33.01,33.02,28082.0,32.9019,32.9119,32.8621,32.8721,28082.0
2023-05-12 12:50:00,33.02,33.08,33.02,33.05,21992.0,32.8721,32.9318,32.8721,32.9019,21992.0
2023-05-12 13:00:00,33.04,33.08,32.99,33.05,28415.0,32.892,32.9318,32.8422,32.9019,28415.0
2023-05-12 13:10:00,33.06,33.08,33.03,33.07,26506.0,32.9119,32.9318,32.882,32.9219,26506.0
2023-05-12 13:20:00,33.07,33.07,33.0,33.0,20500.0,32.9219,32.9219,32.8522,32.8522,20500.0
2023-05-12 13:30:00,33.01,33.05,32.97,33.0,27994.0,32.8621,32.9019,32.8223,32.8522,27994.0
2023-05-12 13:40:00,33.0,33.0,32.92,32.94,21295.0,32.8522,32.8522,32.7725,32.7924,21295.0
2023-05-12 13:50:00,32.94,32.96,32.9,32.91,26364.0,32.7924,32.8124,32.7526,32.7626,26364.0
2023-05-12 14:00:00,32.91,32.93,32.87,32.9,34552.0,32.7626,32.7825,32.7228,32.7526,34552.0
2023-05-12 14:10:00,32.9,32.94,32.89,32.94,26091.0,32.7526,32.7924,32.7427,32.7924,26091.0
2023-05-12 14:20:00,32.94,32.98,32.94,32.95,27257.0,32.7924,32.8323,32.7924,32.8024,27257.0
2023-05-12 14:30:00,32.95,33.02,32.95,33.0,34726.0,32.8024,32.8721,32.8024,32.8522,34726.0
2023-05-12 14:40:00,33.0,33.02,32.97,33.0,20285.0,32.8522,32.8721,32.8223,32.8522,20285.0
2023-05-12 14:50:00,33.0,33.1,32.99,33.09,33571.0,32.8522,32.9517,32.8422,32.9418,33571.0
2023-05-12 15:00:00,33.1,33.11,32.98,33.06,63767.0,32.9517,32.9617,32.8323,32.9119,63767.0
2023-05-12 15:10:00,33.05,33.07,33.03,33.07,30344.0,32.9019,32.9219,32.882,32.9219,30344.0
2023-05-12 15:20:00,33.07,33.07,33.01,33.07,45496.0,32.9219,32.9219,32.8621,32.9219,45496.0
2023-05-12 15:30:00,33.07,33.1,33.03,33.05,48923.0,32.9219,32.9517,32.882,32.9019,48923.0
2023-05-12 15:40:00,33.05,33.06,33.0,33.03,101296.0,32.9019,32.9119,32.8522,32.882,101296.0
2023-05-12 15:50:00,33.03,33.07,32.96,33.06,171565.0,32.882,32.9219,32.8124,32.9119,171565.0
2023-05-15 09:30:00,33.68,33.68,32.94,32.95,101066.0,33.5291,33.5291,32.7924,32.8024,101066.0
2023-05-15 09:40:00,32.94,33.13,32.93,33.03,106947.0,32.7924,32.9816,32.7825,32.882,106947.0
2023-05-15 09:50:00,33.04,33.06,32.79,32.8,76072.0,32.892,32.9119,32.6431,32.6531,76072.0
2023-05-15 10:00:00,32.82,33.2,32.8,33.17,88643.0,32.673,33.0513,32.6531,33.0214,88643.0
2023-05-15 10:10:00,33.15,33.4,33.11,33.37,87321.0,33.0015,33.2504,32.9617,33.2205,87321.0
2023-05-15 10:20:00,33.38,33.41,33.11,33.14,53004.0,33.2305,33.2603,32.9617,32.9915,53004.0
2023-05-15 10:30:00,33.14,33.43,33.14,33.43,75189.0,32.9915,33.2802,32.9915,33.2802,75189.0
2023-05-15 10:40:00,33.44,33.57,33.4,33.55,57596.0,33.2902,33.4196,33.2504,33.3997,57596.0
2023-05-15 10:50:00,33.55,33.59,33.43,33.47,52897.0,33.3997,33.4395,33.2802,33.3201,52897.0
2023-05-15 11:00:00,33.48,33.54,33.35,33.53,53717.0,33.33,33.3898,33.2006,33.3798,53717.0
2023-05-15 11:10:00,33.52,33.79,33.52,33.77,81594.0,33.3698,33.6386,33.3698,33.6187,81594.0
2023-05-15 11:20:00,33.77,33.8,33.71,33.72,60836.0,33.6187,33.6486,33.559,33.5689,60836.0
2023-05-15 11:30:00,33.71,33.75,33.61,33.75,38188.0,33.559,33.5988,33.4594,33.5988,38188.0
2023-05-15 11:40:00,33.74,33.86,33.71,33.71,43372.0,33.5889,33.7083,33.559,33.559,43372.0
2023-05-15 11:50:00,33.7,33.82,33.62,33.78,32940.0,33.549,33.6685,33.4694,33.6287,32940.0
2023-05-15 12:00:00,33.76,33.85,33.73,33.76,33255.0,33.6088,33.6984,33.5789,33.6088,33255.0
2023-05-15 12:10:00,33.75,33.85,33.69,33.84,31541.0,33.5988,33.6984,33.5391,33.6884,31541.0
2023-05-15 12:20:00,33.84,33.89,33.73,33.79,31205.0,33.6884,33.7382,33.5789,33.6386,31205.0
2023-05-15 12:30:00,33.79,33.84,33.75,33.81,37307.0,33.6386,33.6884,33.5988,33.6585,37307.0
2023-05-15 12:40:00,33.81,33.88,33.81,33.86,23515.0,33.6585,33.7282,33.6585,33.7083,23515.0
2023-05-15 12:50:00,33.85,33.97,33.85,33.96,35829.0,33.6984,33.8178,33.6984,33.8079,35829.0
2023-05-15 13:00:00,33.96,34.12,33.96,34.09,82563.0,33.8079,33.9672,33.8079,33.9373,82563.0
2023-05-15 13:10:00,34.1,34.15,34.05,34.14,52102.0,33.9472,33.997,33.8975,33.9871,52102.0
2023-05-15 13:20:00,34.15,34.17,34.06,34.11,62515.0,33.997,34.0169,33.9074,33.9572,62515.0
2023-05-15 13:30:00,34.11,34.17,34.06,34.16,45048.0,33.9572,34.0169,33.9074,34.007,45048.0
2023-05-15 13:40:00,34.16,34.19,34.09,34.18,41588.0,34.007,34.0368,33.9373,34.0269,41588.0
2023-05-15 13:50:00,34.17,34.26,34.16,34.23,38296.0,34.0169,34.1065,34.007,34.0767,38296.0
2023-05-15 14:00:00,34.23,34.32,34.19,34.29,46152.0,34.0767,34.1663,34.0368,34.1364,46152.0
2023-05-15 14:10:00,34.28,34.33,34.26,34.31,44310.0,34.1264,34.1762,34.1065,34.1563,44310.0
2023-05-15 14:20:00,34.32,34.34,34.26,34.31,53613.0,34.1663,34.1862,34.1065,34.1563,53613.0
2023-05-15 14:30:00,34.31,34.32,34.15,34.18,62539.0,34.1563,34.1663,33.997,34.0269,62539.0
2023-05-15 14:40:00,34.18,34.31,34.17,34.24,60580.0,34.0269,34.1563,34.0169,34.0866,60580.0
2023-05-15 14:50:00,34.25,34.32,34.23,34.32,51887.0,34.0966,34.1663,34.0767,34.1663,51887.0
2023-05-15 15:00:00,34.32,34.38,34.26,34.34,94080.0,34.1663,34.226,34.1065,34.1862,94080.0
2023-05-15 15:10:00,34.34,34.36,34.3,34.3,44685.0,34.1862,34.2061,34.1463,34.1463,44685.0
2023-05-15 15:20:00,34.31,34.38,34.22,34.22,68578.0,34.1563,34.226,34.0667,34.0667,68578.0
2023-05-15 15:30:00,34.23,34.31,34.16,34.19,99323.0,34.0767,34.1563,34.007,34.0368,99323.0
2023-05-15 15:40:00,34.19,34.26,34.17,34.19,97075.0,34.0368,34.1065,34.0169,34.0368,97075.0
2023-05-15 15:50:00,34.18,34.26,34.15,34.25,329640.0,34.0269,34.1065,33.997,34.0966,329640.0
2023-05-16 09:30:00,33.59,33.88,33.39,33.44,83026.0,33.4395,33.7282,33.2404,33.2902,83026.0
2023-05-16 09:40:00,33.45,33.64,33.12,33.39,122223.0,33.3002,33.4893,32.9716,33.2404,122223.0
2023-05-16 09:50:00,33.4,33.51,33.32,33.48,57633.0,33.2504,33.3599,33.1707,33.33,57633.0
2023-05-16 10:00:00,33.48,33.48,33.26,33.29,48622.0,33.33,33.33,33.111,33.1409,48622.0
2023-05-16 10:10:00,33.28,33.5,33.15,33.39,74730.0,33.1309,33.3499,33.0015,33.2404,74730.0
2023-05-16 10:20:00,33.41,33.5,33.3,33.31,81804.0,33.2603,33.3499,33.1508,33.1608,81804.0
2023-05-16 10:30:00,33.32,33.5,33.29,33.46,117819.0,33.1707,33.3499,33.1409,33.3101,117819.0
2023-05-16 10:40:00,33.45,33.47,33.35,33.43,39797.0,33.3002,33.3201,33.2006,33.2802,39797.0
2023-05-16 10:50:00,33.44,33.47,33.35,33.47,40809.0,33.2902,33.3201,33.2006,33.3201,40809.0
2023-05-16 11:00:00,33.47,33.48,33.3,33.37,48990.0,33.3201,33.33,33.1508,33.2205,48990.0
2023-05-16 11:10:00,33.36,33.58,33.36,33.55,52142.0,33.2106,33.4296,33.2106,33.3997,52142.0
2023-05-16 11:20:00,33.55,33.56,33.47,33.54,53159.0,33.3997,33.4097,33.3201,33.3898,53159.0
2023-05-16 11:30:00,33.54,33.59,33.49,33.58,39463.0,33.3898,33.4395,33.34,33.4296,39463.0
2023-05-16 11:40:00,33.59,33.75,33.53,33.75,46954.0,33.4395,33.5988,33.3798,33.5988,46954.0
2023-05-16 11:50:00,33.75,33.83,33.68,33.75,32715.0,33.5988,33.6785,33.5291,33.5988,32715.0
2023-05-16 12:00:00,33.73,33.8,33.67,33.8,18234.0,33.5789,33.6486,33.5192,33.6486,18234.0
2023-05-16 12:10:00,33.8,33.82,33.73,33.76,18313.0,33.6486,33.6685,33.5789,33.6088,18313.0
2023-05-16 12:20:00,33.76,33.81,33.76,33.77,18747.0,33.6088,33.6585,33.6088,33.6187,18747.0
2023-05-16 12:30:00,33.77,33.8,33.73,33.8,26670.0,33.6187,33.6486,33.5789,33.6486,26670.0
2023-05-16 12:40:00,33.81,33.87,33.8,33.84,48701.0,33.6585,33.7183,33.6486,33.6884,48701.0
2023-05-16 12:50:00,33.84,33.89,33.83,33.86,25317.0,33.6884,33.7382,33.6785,33.7083,25317.0
2023-05-16 13:00:00,33.87,33.87,33.79,33.79,26711.0,33.7183,33.7183,33.6386,33.6386,26711.0
2023-05-16 13:10:00,33.79,33.8,33.75,33.79,32596.0,33.6386,33.6486,33.5988,33.6386,32596.0
2023-05-16 13:20:00,33.79,33.82,33.74,33.77,25114.0,33.6386,33.6685,33.5889,33.6187,25114.0
2023-05-16 13:30:00,33.77,33.84,33.73,33.84,22726.0,33.6187,33.6884,33.5789,33.6884,22726.0
2023-05-16 13:40:00,33.84,33.85,33.78,33.83,42370.0,33.6884,33.6984,33.6287,33.6785,42370.0
2023-05-16 13:50:00,33.82,33.83,33.71,33.73,20521.0,33.6685,33.6785,33.559,33.5789,20521.0
2023-05-16 14:00:00,33.73,33.76,33.68,33.69,23110.0,33.5789,33.6088,33.5291,33.5391,23110.0
2023-05-16 14:10:00,33.68,33.77,33.67,33.76,37635.0,33.5291,33.6187,33.5192,33.6088,37635.0
2023-05-16 14:20:00,33.76,33.84,33.76,33.82,26317.0,33.6088,33.6884,33.6088,33.6685,26317.0
2023-05-16 14:30:00,33.83,33.9,33.81,33.88,35812.0,33.6785,33.7481,33.6585,33.7282,35812.0
2023-05-16 14:40:00,33.88,33.92,33.87,33.88,37052.0,33.7282,33.7681,33.7183,33.7282,37052.0
2023-05-16 14:50:00,33.88,33.9,33.85,33.86,40457.0,33.7282,33.7481,33.6984,33.7083,40457.0
2023-05-16 15:00:00,33.86,33.88,33.84,33.87,37316.0,33.7083,33.7282,33.6884,33.7183,37316.0
2023-05-16 15:10:00,33.87,33.95,33.87,33.9,50720.0,33.7183,33.7979,33.7183,33.7481,50720.0
2023-05-16 15:20:00,33.91,33.95,33.9,33.93,37178.0,33.7581,33.7979,33.7481,33.778,37178.0
2023-05-16 15:30:00,33.93,33.94,33.88,33.89,81105.0,33.778,33.788,33.7282,33.7382,81105.0
2023-05-16 15:40:00,33.88,33.89,33.81,33.81,45375.0,33.7282,33.7382,33.6585,33.6585,45375.0
2023-05-16 15:50:00,33.82,33.96,33.81,33.96,375670.0,33.6685,33.8079,33.6585,33.8079,375670.0
2023-05-17 09:30:00,33.18,33.32,32.95,33.12,206448.0,33.0314,33.1707,32.8024,32.9716,206448.0
2023-05-17 09:40:00,33.11,33.34,33.08,33.16,133197.0,32.9617,33.1906,32.9318,33.0115,133197.0
2023-05-17 09:50:00,33.16,33.16,32.99,33.05,69239.0,33.0115,33.0115,32.8422,32.9019,69239.0
2023-05-17 10:00:00,33.05,33.14,33.01,33.13,193268.0,32.9019,32.9915,32.8621,32.9816,193268.0
2023-05-17 10:10:00,33.12,33.31,33.1,33.28,53848.0,32.9716,33.1608,32.9517,33.1309,53848.0
2023-05-17 10:20:00,33.29,33.29,33.2,33.25,44849.0,33.1409,33.1409,33.0513,33.1011,44849.0
2023-05-17 10:30:00,33.25,33.4,33.2,33.32,125550.0,33.1011,33.2504,33.0513,33.1707,125550.0
2023-05-17 10:40:00,33.32,33.36,33.28,33.35,35951.0,33.1707,33.2106,33.1309,33.2006,35951.0
2023-05-17 10:50:00,33.34,33.49,33.3,33.47,57217.0,33.1906,33.34,33.1508,33.3201,57217.0
2023-05-17 11:00:00,33.48,33.49,33.38,33.41,56403.0,33.33,33.34,33.2305,33.2603,56403.0
2023-05-17 11:10:00,33.41,33.46,33.29,33.34,98230.0,33.2603,33.3101,33.1409,33.1906,98230.0
2023-05-17 11:20:00,33.34,33.4,33.3,33.37,42830.0,33.1906,33.2504,33.1508,33.2205,42830.0
2023-05-17 11:30:00,33.36,33.4,33.34,33.4,43054.0,33.2106,33.2504,33.1906,33.2504,43054.0
2023-05-17 11:40:00,33.39,33.5,33.39,33.4,75192.0,33.2404,33.3499,33.2404,33.2504,75192.0
2023-05-17 11:50:00,33.4,33.48,33.4,33.46,35596.0,33.2504,33.33,33.2504,33.3101,35596.0
2023-05-17 12:00:00,33.48,33.56,33.46,33.52,36333.0,33.33,33.4097,33.3101,33.3698,36333.0
2023-05-17 12:10:00,33.52,33.55,33.49,33.51,20874.0,33.3698,33.3997,33.34,33.3599,20874.0
2023-05-17 12:20:00,33.5,33.5,33.46,33.49,26953.0,33.3499,33.3499,33.3101,33.34,26953.0
2023-05-17 12:30:00,33.48,33.54,33.47,33.52,24739.0,33.33,33.3898,33.3201,33.3698,24739.0
2023-05-17 12:40:00,33.53,33.57,33.51,33.55,21326.0,33.3798,33.4196,33.3599,33.3997,21326.0
2023-05-17 12:50:00,33.55,33.61,33.53,33.59,36608.0,33.3997,33.4594,33.3798,33.4395,36608.0
2023-05-17 13:00:00,33.59,33.64,33.59,33.61,24331.0,33.4395,33.4893,33.4395,33.4594,24331.0
2023-05-17 13:10:00,33.61,33.68,33.59,33.59,48696.0,33.4594,33.5291,33.4395,33.4395,48696.0
2023-05-17 13:20:00,33.59,33.73,33.59,33.64,125943.0,33.4395,33.5789,33.4395,33.4893,125943.0
2023-05-17 13:30:00,33.64,33.72,33.63,33.72,74385.0,33.4893,33.5689,33.4794,33.5689,74385.0
2023-05-17 13:40:00,33.72,33.75,33.67,33.7,27824.0,33.5689,33.5988,33.5192,33.549,27824.0
2023-05-17 13:50:00,33.7,33.73,33.69,33.7,40590.0,33.549,33.5789,33.5391,33.549,40590.0
2023-05-17 14:00:00,33.71,33.73,33.61,33.67,30444.0,33.559,33.5789,33.4594,33.5192,30444.0
2023-05-17 14:10:00,33.67,33.71,33.66,33.68,24178.0,33.5192,33.559,33.5092,33.5291,24178.0
2023-05-17 14:20:00,33.68,33.73,33.65,33.72,66770.0,33.5291,33.5789,33.4993,33.5689,66770.0
2023-05-17 14:30:00,33.73,33.76,33.71,33.75,45285.0,33.5789,33.6088,33.559,33.5988,45285.0
2023-05-17 14:40:00,33.75,33.76,33.68,33.73,20385.0,33.5988,33.6088,33.5291,33.5789,20385.0
2023-05-17 14:50:00,33.73,33.76,33.7,33.7,29365.0,33.5789,33.6088,33.549,33.549,29365.0
2023-05-17 15:00:00,33.7,33.73,33.68,33.69,34625.0,33.549,33.5789,33.5291,33.5391,34625.0
2023-05-17 15:10:00,33.7,33.73,33.64,33.65,36219.0,33.549,33.5789,33.4893,33.4993,36219.0
2023-05-17 15:20:00,33.64,33.66,33.6,33.61,65409.0,33.4893,33.5092,33.4495,33.4594,65409.0
2023-05-17 15:30:00,33.61,33.65,33.59,33.62,83236.0,33.4594,33.4993,33.4395,33.4694,83236.0
2023-05-17 15:40:00,33.63,33.67,33.62,33.63,80185.0,33.4794,33.5192,33.4694,33.4794,80185.0
2023-05-17 15:50:00,33.63,33.76,33.59,33.76,721958.0,33.4794,33.6088,33.4395,33.6088,721958.0
2023-05-18 09:30:00,34.43,34.44,34.03,34.27,222135.0,34.2758,34.2857,33.8776,34.1165,222135.0
2023-05-18 09:40:00,34.28,34.31,34.14,34.15,191420.0,34.1264,34.1563,33.9871,33.997,191420.0
2023-05-18 09:50:00,34.15,34.15,33.8,34.05,207461.0,33.997,33.997,33.6486,33.8975,207461.0
2023-05-18 10:00:00,34.05,34.08,33.58,33.77,110728.0,33.8975,33.9273,33.4296,33.6187,110728.0
2023-05-18 10:10:00,33.76,33.85,33.67,33.8,124969.0,33.6088,33.6984,33.5192,33.6486,124969.0
2023-05-18 10:20:00,33.8,33.85,33.54,33.72,149242.0,33.6486,33.6984,33.3898,33.5689,149242.0
2023-05-18 10:30:00,33.71,33.77,33.67,33.72,94359.0,33.559,33.6187,33.5192,33.5689,94359.0
2023-05-18 10:40:00,33.73,33.84,33.73,33.77,113384.0,33.5789,33.6884,33.5789,33.6187,113384.0
2023-05-18 10:50:00,33.77,33.8,33.55,33.55,116797.0,33.6187,33.6486,33.3997,33.3997,116797.0
2023-05-18 11:00:00,33.55,33.72,33.39,33.72,78998.0,33.3997,33.5689,33.2404,33.5689,78998.0
2023-05-18 11:10:00,33.72,33.82,33.7,33.73,62753.0,33.5689,33.6685,33.549,33.5789,62753.0
2023-05-18 11:20:00,33.73,33.85,33.71,33.77,67409.0,33.5789,33.6984,33.559,33.6187,67409.0
2023-05-18 11:30:00,33.77,33.77,33.69,33.7,70831.0,33.6187,33.6187,33.5391,33.549,70831.0
2023-05-18 11:40:00,33.7,33.83,33.64,33.76,94392.0,33.549,33.6785,33.4893,33.6088,94392.0
2023-05-18 11:50:00,33.77,33.79,33.6,33.66,95539.0,33.6187,33.6386,33.4495,33.5092,95539.0
2023-05-18 12:00:00,33.66,33.69,33.56,33.57,107360.0,33.5092,33.5391,33.4097,33.4196,107360.0
2023-05-18 12:10:00,33.57,33.57,33.43,33.48,111396.0,33.4196,33.4196,33.2802,33.33,111396.0
2023-05-18 12:20:00,33.48,33.49,33.35,33.43,49486.0,33.33,33.34,33.2006,33.2802,49486.0
2023-05-18 12:30:00,33.43,33.44,33.34,33.38,50379.0,33.2802,33.2902,33.1906,33.2305,50379.0
2023-05-18 12:40:00,33.39,33.43,33.31,33.33,53128.0,33.2404,33.2802,33.1608,33.1807,53128.0
2023-05-18 12:50:00,33.33,33.39,33.31,33.39,38173.0,33.1807,33.2404,33.1608,33.2404,38173.0
2023-05-18 13:00:00,33.39,33.42,33.31,33.33,50729.0,33.2404,33.2703,33.1608,33.1807,50729.0
2023-05-18 13:10:00,33.33,33.33,33.23,33.29,57669.0,33.1807,33.1807,33.0811,33.1409,57669.0
2023-05-18 13:20:00,33.28,33.3,33.26,33.29,43780.0,33.1309,33.1508,33.111,33.1409,43780.0
2023-05-18 13:30:00,33.29,33.32,33.23,33.24,43009.0,33.1409,33.1707,33.0811,33.0911,43009.0
2023-05-18 13:40:00,33.24,33.28,33.19,33.27,39378.0,33.0911,33.1309,33.0413,33.121,39378.0
2023-05-18 13:50:00,33.27,33.28,33.17,33.2,39692.0,33.121,33.1309,33.0214,33.0513,39692.0
2023-05-18 14:00:00,33.2,33.25,33.18,33.2,38131.0,33.0513,33.1011,33.0314,33.0513,38131.0
2023-05-18 14:10:00,33.2,33.23,33.17,33.17,37584.0,33.0513,33.0811,33.0214,33.0214,37584.0
2023-05-18 14:20:00,33.16,33.24,33.15,33.21,49584.0,33.0115,33.0911,33.0015,33.0612,49584.0
2023-05-18 14:30:00,33.21,33.24,33.17,33.21,35155.0,33.0612,33.0911,33.0214,33.0612,35155.0
2023-05-18 14:40:00,33.2,33.25,33.18,33.25,43796.0,33.0513,33.1011,33.0314,33.1011,43796.0
2023-05-18 14:50:00,33.25,33.37,33.25,33.36,77243.0,33.1011,33.2205,33.1011,33.2106,77243.0
2023-05-18 15:00:00,33.36,33.41,33.34,33.4,57053.0,33.2106,33.2603,33.1906,33.2504,57053.0
2023-05-18 15:10:00,33.4,33.42,33.36,33.39,64071.0,33.2504,33.2703,33.2106,33.2404,64071.0
2023-05-18 15:20:00,33.39,33.42,33.36,33.42,104914.0,33.2404,33.2703,33.2106,33.2703,104914.0
2023-05-18 15:30:00,33.41,33.46,33.4,33.44,93729.0,33.2603,33.3101,33.2504,33.2902,93729.0
2023-05-18 15:40:00,33.43,33.49,33.41,33.42,112792.0,33.2802,33.34,33.2603,33.2703,112792.0
2023-05-18 15:50:00,33.43,33.58,33.4,33.58,635701.0,33.2802,33.4296,33.2504,33.4296,635701.0
2023-05-19 09:30:00,33.25,33.3,32.83,33.14,175902.0,33.1011,33.1508,32.6829,32.9915,175902.0
2023-05-19 09:40:00,33.16,33.28,33.13,33.17,128591.0,33.0115,33.1309,32.9816,33.0214,128591.0
2023-05-19 09:50:00,33.16,33.24,33.08,33.19,104294.0,33.0115,33.0911,32.9318,33.0413,104294.0
2023-05-19 10:00:00,33.19,33.25,33.15,33.16,116339.0,33.0413,33.1011,33.0015,33.0115,116339.0
2023-05-19 10:10:00,33.16,33.31,33.09,33.3,43727.0,33.0115,33.1608,32.9418,33.1508,43727.0
2023-05-19 10:20:00,33.3,33.48,33.29,33.45,61165.0,33.1508,33.33,33.1409,33.3002,61165.0
2023-05-19 10:30:00,33.45,33.46,33.18,33.19,40204.0,33.3002,33.3101,33.0314,33.0413,40204.0
2023-05-19 10:40:00,33.19,33.25,33.18,33.2,25207.0,33.0413,33.1011,33.0314,33.0513,25207.0
2023-05-19 10:50:00,33.21,33.25,33.16,33.22,32008.0,33.0612,33.1011,33.0115,33.0712,32008.0
2023-05-19 11:00:00,33.23,33.33,33.19,33.28,42192.0,33.0811,33.1807,33.0413,33.1309,42192.0
2023-05-19 11:10:00,33.29,33.35,33.27,33.3,53037.0,33.1409,33.2006,33.121,33.1508,53037.0
2023-05-19 11:20:00,33.29,33.31,33.15,33.16,82944.0,33.1409,33.1608,33.0015,33.0115,82944.0
2023-05-19 11:30:00,33.15,33.15,32.96,32.97,74326.0,33.0015,33.0015,32.8124,32.8223,74326.0
2023-05-19 11:40:00,32.96,33.01,32.92,32.98,37577.0,32.8124,32.8621,32.7725,32.8323,37577.0
2023-05-19 11:50:00,32.98,33.08,32.88,33.05,92570.0,32.8323,32.9318,32.7327,32.9019,92570.0
2023-05-19 12:00:00,33.05,33.08,32.99,33.02,76868.0,32.9019,32.9318,32.8422,32.8721,76868.0
2023-05-19 12:10:00,33.02,33.05,32.97,33.02,82855.0,32.8721,32.9019,32.8223,32.8721,82855.0
2023-05-19 12:20:00,33.01,33.11,33.01,33.07,44346.0,32.8621,32.9617,32.8621,32.9219,44346.0
2023-05-19 12:30:00,33.06,33.1,33.01,33.06,54247.0,32.9119,32.9517,32.8621,32.9119,54247.0
2023-05-19 12:40:00,33.06,33.1,33.03,33.1,43340.0,32.9119,32.9517,32.882,32.9517,43340.0
2023-05-19 12:50:00,33.1,33.12,33.07,33.08,26985.0,32.9517,32.9716,32.9219,32.9318,26985.0
2023-05-19 13:00:00,33.09,33.13,33.07,33.08,32049.0,32.9418,32.9816,32.9219,32.9318,32049.0
2023-05-19 13:10:00,33.08,33.13,33.03,33.11,34427.0,32.9318,32.9816,32.882,32.9617,34427.0
2023-05-19 13:20:00,33.12,33.12,33.09,33.09,17490.0,32.9716,32.9716,32.9418,32.9418,17490.0
2023-05-19 13:30:00,33.09,33.12,33.09,33.11,35317.0,32.9418,32.9716,32.9418,32.9617,35317.0
2023-05-19 13:40:00,33.12,33.16,33.09,33.11,21764.0,32.9716,33.0115,32.9418,32.9617,21764.0
2023-05-19 13:50:00,33.1,33.11,33.04,33.06,28893.0,32.9517,32.9617,32.892,32.9119,28893.0
2023-05-19 14:00:00,33.07,33.07,33.03,33.04,44604.0,32.9219,32.9219,32.882,32.892,44604.0
2023-05-19 14:10:00,33.04,33.08,33.01,33.08,50504.0,32.892,32.9318,32.8621,32.9318,50504.0
2023-05-19 14:20:00,33.08,33.08,33.04,33.07,22360.0,32.9318,32.9318,32.892,32.9219,22360.0
2023-05-19 14:30:00,33.06,33.09,33.05,33.07,20523.0,32.9119,32.9418,32.9019,32.9219,20523.0
2023-05-19 14:40:00,33.07,33.11,33.05,33.08,36494.0,32.9219,32.9617,32.9019,32.9318,36494.0
2023-05-19 14:50:00,33.09,33.13,33.08,33.12,22969.0,32.9418,32.9816,32.9318,32.9716,22969.0
2023-05-19 15:00:00,33.13,33.15,33.1,33.11,32070.0,32.9816,33.0015,32.9517,32.9617,32070.0
2023-05-19 15:10:00,33.11,33.19,33.1,33.19,37462.0,32.9617,33.0413,32.9517,33.0413,37462.0
2023-05-19 15:20:00,33.19,33.24,33.17,33.21,56525.0,33.0413,33.0911,33.0214,33.0612,56525.0
2023-05-19 15:30:00,33.2,33.26,33.19,33.23,57996.0,33.0513,33.111,33.0413,33.0811,57996.0
2023-05-19 15:40:00,33.23,33.27,33.21,33.24,71126.0,33.0811,33.121,33.0612,33.0911,71126.0
2023-05-19 15:50:00,33.23,33.26,33.17,33.26,404594.0,33.0811,33.111,33.0214,33.111,404594.0
2023-05-22 09:30:00,33.94,34.16,33.93,34.0,108355.0,33.788,34.007,33.778,33.8477,108355.0
2023-05-22 09:40:00,34.01,34.18,33.95,34.14,86049.0,33.8576,34.0269,33.7979,33.9871,86049.0
2023-05-22 09:50:00,34.15,34.17,34.07,34.11,52602.0,33.997,34.0169,33.9174,33.9572,52602.0
2023-05-22 10:00:00,34.1,34.16,34.04,34.09,38881.0,33.9472,34.007,33.8875,33.9373,38881.0
2023-05-22 10:10:00,34.09,34.18,34.03,34.15,64950.0,33.9373,34.0269,33.8776,33.997,64950.0
2023-05-22 10:20:00,34.14,34.22,34.13,34.2,47083.0,33.9871,34.0667,33.9771,34.0468,47083.0
2023-05-22 10:30:00,34.2,34.26,34.16,34.22,58428.0,34.0468,34.1065,34.007,34.0667,58428.0
2023-05-22 10:40:00,34.22,34.27,34.17,34.2,36285.0,34.0667,34.1165,34.0169,34.0468,36285.0
2023-05-22 10:50:00,34.2,34.23,34.14,34.18,56593.0,34.0468,34.0767,33.9871,34.0269,56593.0
2023-05-22 11:00:00,34.19,34.21,34.13,34.15,49385.0,34.0368,34.0568,33.9771,33.997,49385.0
2023-05-22 11:10:00,34.14,34.14,34.07,34.08,40869.0,33.9871,33.9871,33.9174,33.9273,40869.0
2023-05-22 11:20:00,34.08,34.1,34.03,34.06,47562.0,33.9273,33.9472,33.8776,33.9074,47562.0
2023-05-22 11:30:00,34.07,34.07,33.93,33.97,41127.0,33.9174,33.9174,33.778,33.8178,41127.0
2023-05-22 11:40:00,33.97,33.99,33.86,33.92,52321.0,33.8178,33.8377,33.7083,33.7681,52321.0
2023-05-22 11:50:00,33.93,33.98,33.92,33.97,25444.0,33.778,33.8278,33.7681,33.8178,25444.0
2023-05-22 12:00:00,33.98,34.04,33.94,34.04,40925.0,33.8278,33.8875,33.788,33.8875,40925.0
2023-05-22 12:10:00,34.04,34.12,34.03,34.1,32887.0,33.8875,33.9672,33.8776,33.9472,32887.0
2023-05-22 12:20:00,34.09,34.12,34.06,34.08,62984.0,33.9373,33.9672,33.9074,33.9273,62984.0
2023-05-22 12:30:00,34.08,34.14,34.08,34.1,13617.0,33.9273,33.9871,33.9273,33.9472,13617.0
2023-05-22 12:40:00,34.11,34.12,34.08,34.09,28183.0,33.9572,33.9672,33.9273,33.9373,28183.0
2023-05-22 12:50:00,34.11,34.13,34.06,34.11,83138.0,33.9572,33.9771,33.9074,33.9572,83138.0
2023-05-22 13:00:00,34.12,34.13,34.09,34.13,11325.0,33.9672,33.9771,33.9373,33.9771,11325.0
2023-05-22 13:10:00,34.12,34.16,34.11,34.15,44703.0,33.9672,34.007,33.9572,33.997,44703.0
2023-05-22 13:20:00,34.15,34.17,34.13,34.15,10610.0,33.997,34.0169,33.9771,33.997,10610.0
2023-05-22 13:30:00,34.15,34.16,34.13,34.14,17544.0,33.997,34.007,33.9771,33.9871,17544.0
2023-05-22 13:40:00,34.14,34.16,34.13,34.14,22607.0,33.9871,34.007,33.9771,33.9871,22607.0
2023-05-22 13:50:00,34.14,34.18,34.13,34.16,37935.0,33.9871,34.0269,33.9771,34.007,37935.0
2023-05-22 14:00:00,34.17,34.18,34.14,34.16,46396.0,34.0169,34.0269,33.9871,34.007,46396.0
2023-05-22 14:10:00,34.16,34.2,34.13,34.17,25632.0,34.007,34.0468,33.9771,34.0169,25632.0
2023-05-22 14:20:00,34.17,34.18,34.14,34.15,48707.0,34.0169,34.0269,33.9871,33.997,48707.0
2023-05-22 14:30:00,34.15,34.16,34.1,34.15,91390.0,33.997,34.007,33.9472,33.997,91390.0
2023-05-22 14:40:00,34.15,34.17,34.11,34.14,34707.0,33.997,34.0169,33.9572,33.9871,34707.0
2023-05-22 14:50:00,34.14,34.14,34.07,34.13,40736.0,33.9871,33.9871,33.9174,33.9771,40736.0
2023-05-22 15:00:00,34.14,34.15,34.12,34.14,41045.0,33.9871,33.997,33.9672,33.9871,41045.0
2023-05-22 15:10:00,34.15,34.16,34.09,34.14,97401.0,33.997,34.007,33.9373,33.9871,97401.0
2023-05-22 15:20:00,34.14,34.14,34.08,34.09,287934.0,33.9871,33.9871,33.9273,33.9373,287934.0
2023-05-22 15:30:00,34.09,34.11,33.95,34.0,161080.0,33.9373,33.9572,33.7979,33.8477,161080.0
2023-05-22 15:40:00,34.0,34.04,33.92,33.92,218796.0,33.8477,33.8875,33.7681,33.7681,218796.0
2023-05-22 15:50:00,33.93,34.01,33.81,33.92,584136.0,33.778,33.8576,33.6585,33.7681,584136.0
2023-05-23 09:30:00,33.51,33.54,33.3,33.53,293796.0,33.3599,33.3898,33.1508,33.3798,293796.0
2023-05-23 09:40:00,33.52,33.55,33.34,33.38,256448.0,33.3698,33.3997,33.1906,33.2305,256448.0
2023-05-23 09:50:00,33.38,33.55,33.36,33.55,41893.0,33.2305,33.3997,33.2106,33.3997,41893.0
2023-05-23 10:00:00,33.56,33.57,33.45,33.51,52874.0,33.4097,33.4196,33.3002,33.3599,52874.0
2023-05-23 10:10:00,33.51,33.54,33.48,33.49,45685.0,33.3599,33.3898,33.33,33.34,45685.0
2023-05-23 10:20:00,33.49,33.51,33.4,33.47,55798.0,33.34,33.3599,33.2504,33.3201,55798.0
2023-05-23 10:30:00,33.47,33.53,33.42,33.53,42351.0,33.3201,33.3798,33.2703,33.3798,42351.0
2023-05-23 10:40:00,33.52,33.56,33.49,33.51,95040.0,33.3698,33.4097,33.34,33.3599,95040.0
2023-05-23 10:50:00,33.51,33.53,33.48,33.5,42189.0,33.3599,33.3798,33.33,33.3499,42189.0
2023-05-23 11:00:00,33.5,33.5,33.39,33.48,32631.0,33.3499,33.3499,33.2404,33.33,32631.0
2023-05-23 11:10:00,33.48,33.48,33.44,33.45,22128.0,33.33,33.33,33.2902,33.3002,22128.0
2023-05-23 11:20:00,33.45,33.47,33.44,33.45,24907.0,33.3002,33.3201,33.2902,33.3002,24907.0
2023-05-23 11:30:00,33.46,33.49,33.44,33.47,25675.0,33.3101,33.34,33.2902,33.3201,25675.0
2023-05-23 11:40:00,33.48,33.59,33.48,33.57,21140.0,33.33,33.4395,33.33,33.4196,21140.0
2023-05-23 11:50:00,33.56,33.56,33.49,33.52,17546.0,33.4097,33.4097,33.34,33.3698,17546.0
2023-05-23 12:00:00,33.52,33.53,33.47,33.48,17679.0,33.3698,33.3798,33.3201,33.33,17679.0
2023-05-23 12:10:00,33.48,33.53,33.46,33.48,40110.0,33.33,33.3798,33.3101,33.33,40110.0
2023-05-23 12:20:00,33.48,33.49,33.47,33.48,39265.0,33.33,33.34,33.3201,33.33,39265.0
2023-05-23 12:30:00,33.48,33.48,33.38,33.4,74503.0,33.33,33.33,33.2305,33.2504,74503.0
2023-05-23 12:40:00,33.39,33.42,33.36,33.39,105291.0,33.2404,33.2703,33.2106,33.2404,105291.0
2023-05-23 12:50:00,33.39,33.41,33.28,33.3,176545.0,33.2404,33.2603,33.1309,33.1508,176545.0
2023-05-23 13:00:00,33.29,33.36,33.27,33.36,145649.0,33.1409,33.2106,33.121,33.2106,145649.0
2023-05-23 13:10:00,33.36,33.37,33.11,33.14,126352.0,33.2106,33.2205,32.9617,32.9915,126352.0
2023-05-23 13:20:00,33.13,33.14,32.95,32.95,168885.0,32.9816,32.9915,32.8024,32.8024,168885.0
2023-05-23 13:30:00,32.95,32.98,32.86,32.87,69436.0,32.8024,32.8323,32.7128,32.7228,69436.0
2023-05-23 13:40:00,32.87,32.89,32.85,32.88,57197.0,32.7228,32.7427,32.7028,32.7327,57197.0
2023-05-23 13:50:00,32.88,32.91,32.85,32.88,35038.0,32.7327,32.7626,32.7028,32.7327,35038.0
2023-05-23 14:00:00,32.87,32.89,32.8,32.85,58657.0,32.7228,32.7427,32.6531,32.7028,58657.0
2023-05-23 14:10:00,32.84,32.85,32.71,32.72,68885.0,32.6929,32.7028,32.5635,32.5734,68885.0
2023-05-23 14:20:00,32.71,32.8,32.71,32.75,48068.0,32.5635,32.6531,32.5635,32.6033,48068.0
2023-05-23 14:30:00,32.75,32.82,32.74,32.8,64215.0,32.6033,32.673,32.5933,32.6531,64215.0
2023-05-23 14:40:00,32.8,32.84,32.78,32.83,101263.0,32.6531,32.6929,32.6332,32.6829,101263.0
2023-05-23 14:50:00,32.82,32.98,32.81,32.9,85594.0,32.673,32.8323,32.663,32.7526,85594.0
2023-05-23 15:00:00,32.91,32.96,32.89,32.94,33760.0,32.7626,32.8124,32.7427,32.7924,33760.0
2023-05-23 15:10:00,32.94,33.01,32.93,32.97,196207.0,32.7924,32.8621,32.7825,32.8223,196207.0
2023-05-23 15:20:00,32.97,32.97,32.86,32.91,68404.0,32.8223,32.8223,32.7128,32.7626,68404.0
2023-05-23 15:30:00,32.9,32.93,32.87,32.9,78087.0,32.7526,32.7825,32.7228,32.7526,78087.0
2023-05-23 15:40:00,32.9,32.93,32.89,32.91,132280.0,32.7526,32.7825,32.7427,32.7626,132280.0
2023-05-23 15:50:00,32.91,32.97,32.83,32.96,429877.0,32.7626,32.8223,32.6829,32.8124,429877.0
2023-05-24 09:30:00,32.4,32.59,32.24,32.49,291760.0,32.2549,32.444,32.0956,32.3445,291760.0
2023-05-24 09:40:00,32.5,32.53,32.08,32.31,440055.0,32.3544,32.3843,31.9363,32.1653,440055.0
2023-05-24 09:50:00,32.33,32.34,32.05,32.15,447180.0,32.1852,32.1951,31.9064,32.006,447180.0
2023-05-24 10:00:00,32.15,32.21,31.97,32.09,464401.0,32.006,32.0657,31.8268,31.9462,464401.0
2023-05-24 10:10:00,32.1,32.16,32.07,32.15,117842.0,31.9562,32.0159,31.9263,32.006,117842.0
2023-05-24 10:20:00,32.16,32.24,32.11,32.11,70958.0,32.0159,32.0956,31.9662,31.9662,70958.0
2023-05-24 10:30:00,32.11,32.11,31.76,31.83,157278.0,31.9662,31.9662,31.6177,31.6874,157278.0
2023-05-24 10:40:00,31.82,31.84,31.65,31.66,442014.0,31.6775,31.6974,31.5082,31.5182,442014.0
2023-05-24 10:50:00,31.66,31.72,31.43,31.64,229618.0,31.5182,31.5779,31.2892,31.4983,229618.0
2023-05-24 11:00:00,31.63,31.86,31.6,31.86,88924.0,31.4883,31.7173,31.4584,31.7173,88924.0
2023-05-24 11:10:00,31.84,31.95,31.81,31.83,75924.0,31.6974,31.8069,31.6675,31.6874,75924.0
2023-05-24 11:20:00,31.83,31.98,31.83,31.95,107708.0,31.6874,31.8367,31.6874,31.8069,107708.0
2023-05-24 11:30:00,31.95,32.08,31.95,32.02,81220.0,31.8069,31.9363,31.8069,31.8766,81220.0
2023-05-24 11:40:00,32.02,32.03,31.92,31.99,54519.0,31.8766,31.8865,31.777,31.8467,54519.0
2023-05-24 11:50:00,31.99,32.09,31.97,32.08,98453.0,31.8467,31.9462,31.8268,31.9363,98453.0
2023-05-24 12:00:00,32.08,32.14,32.03,32.09,52542.0,31.9363,31.996,31.8865,31.9462,52542.0
2023-05-24 12:10:00,32.09,32.09,31.97,31.99,49366.0,31.9462,31.9462,31.8268,31.8467,49366.0
2023-05-24 12:20:00,31.99,32.05,31.98,32.03,44108.0,31.8467,31.9064,31.8367,31.8865,44108.0
2023-05-24 12:30:00,32.04,32.1,32.02,32.08,45282.0,31.8965,31.9562,31.8766,31.9363,45282.0
2023-05-24 12:40:00,32.08,32.08,32.01,32.05,36884.0,31.9363,31.9363,31.8666,31.9064,36884.0
2023-05-24 12:50:00,32.06,32.12,32.06,32.08,29291.0,31.9164,31.9761,31.9164,31.9363,29291.0
2023-05-24 13:00:00,32.07,32.08,32.0,32.01,49043.0,31.9263,31.9363,31.8567,31.8666,49043.0
2023-05-24 13:10:00,32.01,32.02,31.87,32.01,64502.0,31.8666,31.8766,31.7272,31.8666,64502.0
2023-05-24 13:20:00,32.0,32.03,31.91,31.95,46123.0,31.8567,31.8865,31.7671,31.8069,46123.0
2023-05-24 13:30:00,31.94,32.05,31.93,32.01,121432.0,31.7969,31.9064,31.787,31.8666,121432.0
2023-05-24 13:40:00,32.01,32.03,31.98,32.01,154920.0,31.8666,31.8865,31.8367,31.8666,154920.0
2023-05-24 13:50:00,32.02,32.02,31.98,32.02,86638.0,31.8766,31.8766,31.8367,31.8766,86638.0
2023-05-24 14:00:00,32.02,32.04,31.99,32.0,64108.0,31.8766,31.8965,31.8467,31.8567,64108.0
2023-05-24 14:10:00,32.0,32.03,31.97,32.02,70803.0,31.8567,31.8865,31.8268,31.8766,70803.0
2023-05-24 14:20:00,32.02,32.05,31.98,31.99,61083.0,31.8766,31.9064,31.8367,31.8467,61083.0
2023-05-24 14:30:00,31.99,32.04,31.97,32.0,62946.0,31.8467,31.8965,31.8268,31.8567,62946.0
2023-05-24 14:40:00,32.0,32.04,31.99,32.03,52071.0,31.8567,31.8965,31.8467,31.8865,52071.0
2023-05-24 14:50:00,32.03,32.11,32.03,32.1,91427.0,31.8865,31.9662,31.8865,31.9562,91427.0
2023-05-24 15:00:00,32.11,32.14,32.07,32.1,113757.0,31.9662,31.996,31.9263,31.9562,113757.0
2023-05-24 15:10:00,32.09,32.1,32.03,32.07,104269.0,31.9462,31.9562,31.8865,31.9263,104269.0
2023-05-24 15:20:00,32.07,32.14,32.07,32.13,160336.0,31.9263,31.996,31.9263,31.9861,160336.0
2023-05-24 15:30:00,32.13,32.2,32.09,32.13,115179.0,31.9861,32.0558,31.9462,31.9861,115179.0
2023-05-24 15:40:00,32.12,32.14,32.02,32.07,196798.0,31.9761,31.996,31.8766,31.9263,196798.0
2023-05-24 15:50:00,32.07,32.08,31.9,32.05,693907.0,31.9263,31.9363,31.7571,31.9064,693907.0
2023-05-25 09:30:00,30.85,31.44,30.7,31.33,402454.0,30.7118,31.2992,30.5625,31.1897,402454.0
2023-05-25 09:40:00,31.31,31.53,31.06,31.52,379681.0,31.1697,31.3888,30.9209,31.3788,379681.0
2023-05-25 09:50:00,31.52,31.53,31.31,31.36,146855.0,31.3788,31.3888,31.1697,31.2195,146855.0
2023-05-25 10:00:00,31.37,31.4,31.06,31.15,145108.0,31.2295,31.2593,30.9209,31.0105,145108.0
2023-05-25 10:10:00,31.15,31.27,31.05,31.26,98049.0,31.0105,31.1299,30.9109,31.12,98049.0
2023-05-25 10:20:00,31.25,31.29,31.19,31.21,104236.0,31.11,31.1498,31.0503,31.0702,104236.0
2023-05-25 10:30:00,31.21,31.23,31.12,31.16,128512.0,31.0702,31.0901,30.9806,31.0204,128512.0
2023-05-25 10:40:00,31.17,31.23,31.03,31.09,120123.0,31.0304,31.0901,30.891,30.9507,120123.0
2023-05-25 10:50:00,31.09,31.23,31.08,31.18,124034.0,30.9507,31.0901,30.9408,31.0403,124034.0
2023-05-25 11:00:00,31.19,31.24,31.14,31.17,122431.0,31.0503,31.1001,31.0005,31.0304,122431.0
2023-05-25 11:10:00,31.17,31.28,31.15,31.17,94821.0,31.0304,31.1399,31.0105,31.0304,94821.0
2023-05-25 11:20:00,31.17,31.18,31.05,31.09,322249.0,31.0304,31.0403,30.9109,30.9507,322249.0
2023-05-25 11:30:00,31.08,31.09,31.0,31.03,116836.0,30.9408,30.9507,30.8611,30.891,116836.0
2023-05-25 11:40:00,31.02,31.11,30.99,31.04,204498.0,30.881,30.9706,30.8512,30.901,204498.0
2023-05-25 11:50:00,31.04,31.07,30.99,31.02,73105.0,30.901,30.9308,30.8512,30.881,73105.0
2023-05-25 12:00:00,31.02,31.16,31.01,31.15,180563.0,30.881,31.0204,30.8711,31.0105,180563.0
2023-05-25 12:10:00,31.15,31.17,30.98,31.09,110439.0,31.0105,31.0304,30.8412,30.9507,110439.0
2023-05-25 12:20:00,31.09,31.13,31.08,31.12,147203.0,30.9507,30.9905,30.9408,30.9806,147203.0
2023-05-25 12:30:00,31.12,31.15,31.02,31.06,78489.0,30.9806,31.0105,30.881,30.9209,78489.0
2023-05-25 12:40:00,31.05,31.12,30.98,31.03,66796.0,30.9109,30.9806,30.8412,30.891,66796.0
2023-05-25 12:50:00,31.04,31.07,31.0,31.0,55129.0,30.901,30.9308,30.8611,30.8611,55129.0
2023-05-25 13:00:00,31.01,31.11,30.99,31.09,104686.0,30.8711,30.9706,30.8512,30.9507,104686.0
2023-05-25 13:10:00,31.1,31.12,31.05,31.07,83650.0,30.9607,30.9806,30.9109,30.9308,83650.0
2023-05-25 13:20:00,31.07,31.09,30.94,30.94,158332.0,30.9308,30.9507,30.8014,30.8014,158332.0
2023-05-25 13:30:00,30.94,31.06,30.9,30.99,343800.0,30.8014,30.9209,30.7616,30.8512,343800.0
2023-05-25 13:40:00,30.99,31.01,30.92,30.95,234588.0,30.8512,30.8711,30.7815,30.8114,234588.0
2023-05-25 13:50:00,30.94,30.97,30.86,30.89,280507.0,30.8014,30.8313,30.7218,30.7516,280507.0
2023-05-25 14:00:00,30.89,31.0,30.88,30.95,266507.0,30.7516,30.8611,30.7417,30.8114,266507.0
2023-05-25 14:10:00,30.96,31.08,30.95,31.07,134211.0,30.8213,30.9408,30.8114,30.9308,134211.0
2023-05-25 14:20:00,31.07,31.07,30.97,31.07,93877.0,30.9308,30.9308,30.8313,30.9308,93877.0
2023-05-25 14:30:00,31.06,31.07,31.02,31.05,97191.0,30.9209,30.9308,30.881,30.9109,97191.0
2023-05-25 14:40:00,31.05,31.06,30.96,31.01,84793.0,30.9109,30.9209,30.8213,30.8711,84793.0
2023-05-25 14:50:00,31.01,31.07,30.99,31.05,70354.0,30.8711,30.9308,30.8512,30.9109,70354.0
2023-05-25 15:00:00,31.04,31.09,31.02,31.06,101098.0,30.901,30.9507,30.881,30.9209,101098.0
2023-05-25 15:10:00,31.07,31.08,30.99,31.05,140673.0,30.9308,30.9408,30.8512,30.9109,140673.0
2023-05-25 15:20:00,31.05,31.13,30.99,31.12,160202.0,30.9109,30.9905,30.8512,30.9806,160202.0
2023-05-25 15:30:00,31.13,31.17,31.08,31.1,129534.0,30.9905,31.0304,30.9408,30.9607,129534.0
2023-05-25 15:40:00,31.11,31.14,31.04,31.1,270972.0,30.9706,31.0005,30.901,30.9607,270972.0
2023-05-25 15:50:00,31.1,31.25,31.02,31.21,865204.0,30.9607,31.11,30.881,31.0702,865204.0
2023-05-26 09:30:00,31.45,31.66,31.19,31.26,165602.0,31.3091,31.5182,31.0503,31.12,165602.0
2023-05-26 09:40:00,31.26,31.35,31.08,31.08,132591.0,31.12,31.2096,30.9408,30.9408,132591.0
2023-05-26 09:50:00,31.08,31.18,31.05,31.12,93987.0,30.9408,31.0403,30.9109,30.9806,93987.0
2023-05-26 10:00:00,31.12,31.25,31.12,31.23,148451.0,30.9806,31.11,30.9806,31.0901,148451.0
2023-05-26 10:10:00,31.24,31.24,31.06,31.18,71622.0,31.1001,31.1001,30.9209,31.0403,71622.0
2023-05-26 10:20:00,31.17,31.24,31.12,31.24,150664.0,31.0304,31.1001,30.9806,31.1001,150664.0
2023-05-26 10:30:00,31.24,31.48,31.23,31.47,182146.0,31.1001,31.339,31.0901,31.329,182146.0
2023-05-26 10:40:00,31.48,31.63,31.45,31.6,77370.0,31.339,31.4883,31.3091,31.4584,77370.0
2023-05-26 10:50:00,31.6,31.77,31.58,31.71,91097.0,31.4584,31.6277,31.4385,31.568,91097.0
2023-05-26 11:00:00,31.71,31.73,31.34,31.43,80933.0,31.568,31.5879,31.1996,31.2892,80933.0
2023-05-26 11:10:00,31.44,31.48,31.41,31.42,60535.0,31.2992,31.339,31.2693,31.2793,60535.0
2023-05-26 11:20:00,31.42,31.42,31.35,31.39,68285.0,31.2793,31.2793,31.2096,31.2494,68285.0
2023-05-26 11:30:00,31.38,31.53,31.31,31.5,182420.0,31.2394,31.3888,31.1697,31.3589,182420.0
2023-05-26 11:40:00,31.5,31.51,31.35,31.36,36871.0,31.3589,31.3688,31.2096,31.2195,36871.0
2023-05-26 11:50:00,31.37,31.52,31.36,31.42,41305.0,31.2295,31.3788,31.2195,31.2793,41305.0
2023-05-26 12:00:00,31.41,31.44,31.33,31.34,39823.0,31.2693,31.2992,31.1897,31.1996,39823.0
2023-05-26 12:10:00,31.34,31.43,31.31,31.34,52117.0,31.1996,31.2892,31.1697,31.1996,52117.0
2023-05-26 12:20:00,31.33,31.46,31.33,31.45,79869.0,31.1897,31.3191,31.1897,31.3091,79869.0
2023-05-26 12:30:00,31.44,31.45,31.37,31.38,26305.0,31.2992,31.3091,31.2295,31.2394,26305.0
2023-05-26 12:40:00,31.37,31.39,31.33,31.37,42268.0,31.2295,31.2494,31.1897,31.2295,42268.0
2023-05-26 12:50:00,31.37,31.38,31.31,31.34,50421.0,31.2295,31.2394,31.1697,31.1996,50421.0
2023-05-26 13:00:00,31.34,31.42,31.32,31.4,32501.0,31.1996,31.2793,31.1797,31.2593,32501.0
2023-05-26 13:10:00,31.4,31.4,31.33,31.34,33607.0,31.2593,31.2593,31.1897,31.1996,33607.0
2023-05-26 13:20:00,31.34,31.38,31.3,31.34,31023.0,31.1996,31.2394,31.1598,31.1996,31023.0
2023-05-26 13:30:00,31.34,31.41,31.32,31.39,46601.0,31.1996,31.2693,31.1797,31.2494,46601.0
2023-05-26 13:40:00,31.38,31.41,31.35,31.41,39614.0,31.2394,31.2693,31.2096,31.2693,39614.0
2023-05-26 13:50:00,31.41,31.49,31.38,31.41,113851.0,31.2693,31.3489,31.2394,31.2693,113851.0
2023-05-26 14:00:00,31.39,31.4,31.33,31.34,32068.0,31.2494,31.2593,31.1897,31.1996,32068.0
2023-05-26 14:10:00,31.34,31.38,31.34,31.34,23232.0,31.1996,31.2394,31.1996,31.1996,23232.0
2023-05-26 14:20:00,31.34,31.41,31.31,31.41,34097.0,31.1996,31.2693,31.1697,31.2693,34097.0
2023-05-26 14:30:00,31.42,31.47,31.41,31.44,29787.0,31.2793,31.329,31.2693,31.2992,29787.0
2023-05-26 14:40:00,31.44,31.48,31.42,31.48,33659.0,31.2992,31.339,31.2793,31.339,33659.0
2023-05-26 14:50:00,31.48,31.5,31.46,31.48,44188.0,31.339,31.3589,31.3191,31.339,44188.0
2023-05-26 15:00:00,31.49,31.49,31.35,31.37,49774.0,31.3489,31.3489,31.2096,31.2295,49774.0
2023-05-26 15:10:00,31.36,31.44,31.35,31.43,36049.0,31.2195,31.2992,31.2096,31.2892,36049.0
2023-05-26 15:20:00,31.43,31.48,31.41,31.48,57133.0,31.2892,31.339,31.2693,31.339,57133.0
2023-05-26 15:30:00,31.47,31.48,31.4,31.44,92427.0,31.329,31.339,31.2593,31.2992,92427.0
2023-05-26 15:40:00,31.43,31.47,31.42,31.46,99691.0,31.2892,31.329,31.2793,31.3191,99691.0
2023-05-26 15:50:00,31.45,31.56,31.34,31.5,556118.0,31.3091,31.4186,31.1996,31.3589,556118.0
2023-05-30 09:30:00,31.14,31.61,31.13,31.43,206457.0,31.0005,31.4684,30.9905,31.2892,206457.0
2023-05-30 09:40:00,31.44,31.76,31.37,31.73,177450.0,31.2992,31.6177,31.2295,31.5879,177450.0
2023-05-30 09:50:00,31.73,31.76,31.31,31.32,108688.0,31.5879,31.6177,31.1697,31.1797,108688.0
2023-05-30 10:00:00,31.32,31.42,31.23,31.26,111023.0,31.1797,31.2793,31.0901,31.12,111023.0
2023-05-30 10:10:00,31.27,31.34,31.23,31.33,71646.0,31.1299,31.1996,31.0901,31.1897,71646.0
2023-05-30 10:20:00,31.34,31.43,31.32,31.37,96204.0,31.1996,31.2892,31.1797,31.2295,96204.0
2023-05-30 10:30:00,31.37,31.43,31.31,31.37,105516.0,31.2295,31.2892,31.1697,31.2295,105516.0
2023-05-30 10:40:00,31.36,31.39,31.25,31.29,83425.0,31.2195,31.2494,31.11,31.1498,83425.0
2023-05-30 10:50:00,31.3,31.32,31.25,31.27,159558.0,31.1598,31.1797,31.11,31.1299,159558.0
2023-05-30 11:00:00,31.27,31.31,31.07,31.11,122204.0,31.1299,31.1697,30.9308,30.9706,122204.0
2023-05-30 11:10:00,31.11,31.16,31.07,31.12,72690.0,30.9706,31.0204,30.9308,30.9806,72690.0
2023-05-30 11:20:00,31.13,31.17,30.99,31.01,81637.0,30.9905,31.0304,30.8512,30.8711,81637.0
2023-05-30 11:30:00,31.01,31.08,30.99,31.01,136335.0,30.8711,30.9408,30.8512,30.8711,136335.0
2023-05-30 11:40:00,31.01,31.04,30.87,30.91,43526.0,30.8711,30.901,30.7317,30.7715,43526.0
2023-05-30 11:50:00,30.9,31.02,30.9,31.0,135906.0,30.7616,30.881,30.7616,30.8611,135906.0
2023-05-30 12:00:00,30.99,31.03,30.97,30.98,44536.0,30.8512,30.891,30.8313,30.8412,44536.0
2023-05-30 12:10:00,30.98,31.03,30.89,31.0,286900.0,30.8412,30.891,30.7516,30.8611,286900.0
2023-05-30 12:20:00,31.0,31.01,30.96,30.98,111198.0,30.8611,30.8711,30.8213,30.8412,111198.0
2023-05-30 12:30:00,30.96,31.01,30.91,30.97,356326.0,30.8213,30.8711,30.7715,30.8313,356326.0
2023-05-30 12:40:00,30.98,31.0,30.89,30.99,120883.0,30.8412,30.8611,30.7516,30.8512,120883.0
2023-05-30 12:50:00,30.99,31.0,30.97,31.0,162512.0,30.8512,30.8611,30.8313,30.8611,162512.0
2023-05-30 13:00:00,31.0,31.01,30.92,30.93,217659.0,30.8611,30.8711,30.7815,30.7914,217659.0
2023-05-30 13:10:00,30.92,31.0,30.92,31.0,207289.0,30.7815,30.8611,30.7815,30.8611,207289.0
2023-05-30 13:20:00,31.0,31.05,30.94,30.99,555482.0,30.8611,30.9109,30.8014,30.8512,555482.0
2023-05-30 13:30:00,30.99,31.0,30.92,30.94,86271.0,30.8512,30.8611,30.7815,30.8014,86271.0
2023-05-30 13:40:00,30.93,31.0,30.81,31.0,66003.0,30.7914,30.8611,30.672,30.8611,66003.0
2023-05-30 13:50:00,31.0,31.0,30.93,30.99,101898.0,30.8611,30.8611,30.7914,30.8512,101898.0
2023-05-30 14:00:00,30.99,31.06,30.98,31.01,276267.0,30.8512,30.9209,30.8412,30.8711,276267.0
2023-05-30 14:10:00,31.01,31.02,30.91,30.93,240793.0,30.8711,30.881,30.7715,30.7914,240793.0
2023-05-30 14:20:00,30.93,30.95,30.85,30.91,41985.0,30.7914,30.8114,30.7118,30.7715,41985.0
2023-05-30 14:30:00,30.91,30.99,30.9,30.96,25353.0,30.7715,30.8512,30.7616,30.8213,25353.0
2023-05-30 14:40:00,30.96,31.02,30.91,30.99,78100.0,30.8213,30.881,30.7715,30.8512,78100.0
2023-05-30 14:50:00,30.99,31.02,30.99,31.02,36476.0,30.8512,30.881,30.8512,30.881,36476.0
2023-05-30 15:00:00,31.01,31.1,30.99,31.09,36111.0,30.8711,30.9607,30.8512,30.9507,36111.0
2023-05-30 15:10:00,31.09,31.1,31.03,31.05,40740.0,30.9507,30.9607,30.891,30.9109,40740.0
2023-05-30 15:20:00,31.05,31.18,31.04,31.17,72330.0,30.9109,31.0403,30.901,31.0304,72330.0
2023-05-30 15:30:00,31.16,31.27,31.16,31.26,126884.0,31.0204,31.1299,31.0204,31.12,126884.0
2023-05-30 15:40:00,31.25,31.34,31.22,31.25,160939.0,31.11,31.1996,31.0801,31.11,160939.0
2023-05-30 15:50:00,31.25,31.39,31.23,31.38,589251.0,31.11,31.2494,31.0901,31.2394,589251.0
2023-05-31 09:30:00,32.0,32.01,31.5,31.95,430956.0,31.8567,31.8666,31.3589,31.8069,430956.0
2023-05-31 09:40:00,31.94,32.36,31.93,32.15,350731.0,31.7969,32.215,31.787,32.006,350731.0
2023-05-31 09:50:00,32.13,32.15,31.9,32.03,256365.0,31.9861,32.006,31.7571,31.8865,256365.0
2023-05-31 10:00:00,32.02,32.15,31.85,31.92,257129.0,31.8766,32.006,31.7073,31.777,257129.0
2023-05-31 10:10:00,31.92,32.0,31.59,31.63,191232.0,31.777,31.8567,31.4485,31.4883,191232.0
2023-05-31 10:20:00,31.62,31.66,31.49,31.64,270939.0,31.4784,31.5182,31.3489,31.4983,270939.0
2023-05-31 10:30:00,31.64,31.69,31.59,31.63,210280.0,31.4983,31.548,31.4485,31.4883,210280.0
2023-05-31 10:40:00,31.63,31.66,31.53,31.56,181494.0,31.4883,31.5182,31.3888,31.4186,181494.0
2023-05-31 10:50:00,31.56,31.57,31.26,31.35,250685.0,31.4186,31.4286,31.12,31.2096,250685.0
2023-05-31 11:00:00,31.35,31.41,31.2,31.26,214059.0,31.2096,31.2693,31.0602,31.12,214059.0
2023-05-31 11:10:00,31.25,31.38,31.24,31.36,129569.0,31.11,31.2394,31.1001,31.2195,129569.0
2023-05-31 11:20:00,31.36,31.47,31.35,31.41,81633.0,31.2195,31.329,31.2096,31.2693,81633.0
2023-05-31 11:30:00,31.41,31.55,31.4,31.51,79445.0,31.2693,31.4087,31.2593,31.3688,79445.0
2023-05-31 11:40:00,31.52,31.56,31.49,31.52,82765.0,31.3788,31.4186,31.3489,31.3788,82765.0
2023-05-31 11:50:00,31.52,31.63,31.48,31.62,95789.0,31.3788,31.4883,31.339,31.4784,95789.0
2023-05-31 12:00:00,31.62,31.64,31.6,31.64,66470.0,31.4784,31.4983,31.4584,31.4983,66470.0
2023-05-31 12:10:00,31.64,31.66,31.61,31.66,47195.0,31.4983,31.5182,31.4684,31.5182,47195.0
2023-05-31 12:20:00,31.66,31.66,31.57,31.62,65923.0,31.5182,31.5182,31.4286,31.4784,65923.0
2023-05-31 12:30:00,31.62,31.74,31.6,31.74,80393.0,31.4784,31.5978,31.4584,31.5978,80393.0
2023-05-31 12:40:00,31.75,31.82,31.74,31.75,63538.0,31.6078,31.6775,31.5978,31.6078,63538.0
2023-05-31 12:50:00,31.75,31.79,31.68,31.7,32766.0,31.6078,31.6476,31.5381,31.558,32766.0
2023-05-31 13:00:00,31.7,31.75,31.69,31.73,64078.0,31.558,31.6078,31.548,31.5879,64078.0
2023-05-31 13:10:00,31.73,31.76,31.66,31.68,69123.0,31.5879,31.6177,31.5182,31.5381,69123.0
2023-05-31 13:20:00,31.68,31.73,31.66,31.73,43348.0,31.5381,31.5879,31.5182,31.5879,43348.0
2023-05-31 13:30:00,31.73,31.76,31.71,31.74,53506.0,31.5879,31.6177,31.568,31.5978,53506.0
2023-05-31 13:40:00,31.74,31.8,31.71,31.73,55453.0,31.5978,31.6575,31.568,31.5879,55453.0
2023-05-31 13:50:00,31.73,31.75,31.67,31.73,33612.0,31.5879,31.6078,31.5281,31.5879,33612.0
2023-05-31 14:00:00,31.72,31.73,31.6,31.63,61580.0,31.5779,31.5879,31.4584,31.4883,61580.0
2023-05-31 14:10:00,31.63,31.63,31.55,31.6,56707.0,31.4883,31.4883,31.4087,31.4584,56707.0
2023-05-31 14:20:00,31.6,31.67,31.59,31.66,68570.0,31.4584,31.5281,31.4485,31.5182,68570.0
2023-05-31 14:30:00,31.66,31.68,31.63,31.65,68906.0,31.5182,31.5381,31.4883,31.5082,68906.0
2023-05-31 14:40:00,31.65,31.67,31.64,31.66,75640.0,31.5082,31.5281,31.4983,31.5182,75640.0
2023-05-31 14:50:00,31.66,31.67,31.61,31.67,82017.0,31.5182,31.5281,31.4684,31.5281,82017.0
2023-05-31 15:00:00,31.67,31.67,31.61,31.63,100131.0,31.5281,31.5281,31.4684,31.4883,100131.0
2023-05-31 15:10:00,31.62,31.71,31.61,31.69,124707.0,31.4784,31.568,31.4684,31.548,124707.0
2023-05-31 15:20:00,31.69,31.76,31.68,31.75,79684.0,31.548,31.6177,31.5381,31.6078,79684.0
2023-05-31 15:30:00,31.75,31.84,31.71,31.82,117221.0,31.6078,31.6974,31.568,31.6775,117221.0
2023-05-31 15:40:00,31.82,31.82,31.76,31.81,169898.0,31.6775,31.6775,31.6177,31.6675,169898.0
2023-05-31 15:50:00,31.81,31.81,31.54,31.6,2139926.0,31.6675,31.6675,31.3987,31.4584,2139926.0
2023-06-01 09:30:00,30.81,31.33,30.77,31.2,486961.0,30.672,31.1897,30.6322,31.0602,486961.0
2023-06-01 09:40:00,31.2,31.29,30.79,30.81,203726.0,31.0602,31.1498,30.6521,30.672,203726.0
2023-06-01 09:50:00,30.82,30.98,30.79,30.9,3806893.0,30.6819,30.8412,30.6521,30.7616,3806893.0
2023-06-01 10:00:00,30.91,31.16,30.89,31.16,298653.0,30.7715,31.0204,30.7516,31.0204,298653.0
2023-06-01 10:10:00,31.17,31.29,31.11,31.2,182565.0,31.0304,31.1498,30.9706,31.0602,182565.0
2023-06-01 10:20:00,31.19,31.27,31.13,31.27,139578.0,31.0503,31.1299,30.9905,31.1299,139578.0
2023-06-01 10:30:00,31.26,31.33,31.2,31.28,105921.0,31.12,31.1897,31.0602,31.1399,105921.0
2023-06-01 10:40:00,31.28,31.48,31.27,31.46,164290.0,31.1399,31.339,31.1299,31.3191,164290.0
2023-06-01 10:50:00,31.45,31.67,31.44,31.67,120333.0,31.3091,31.5281,31.2992,31.5281,120333.0
2023-06-01 11:00:00,31.66,31.75,31.59,31.7,110407.0,31.5182,31.6078,31.4485,31.558,110407.0
2023-06-01 11:10:00,31.7,31.87,31.67,31.83,116220.0,31.558,31.7272,31.5281,31.6874,116220.0
2023-06-01 11:20:00,31.83,31.86,31.77,31.77,92744.0,31.6874,31.7173,31.6277,31.6277,92744.0
2023-06-01 11:30:00,31.77,31.94,31.73,31.93,136531.0,31.6277,31.7969,31.5879,31.787,136531.0
2023-06-01 11:40:00,31.94,31.97,31.92,31.96,90618.0,31.7969,31.8268,31.777,31.8168,90618.0
2023-06-01 11:50:00,31.96,32.17,31.95,32.16,164943.0,31.8168,32.0259,31.8069,32.0159,164943.0
2023-06-01 12:00:00,32.15,32.15,32.07,32.09,184837.0,32.006,32.006,31.9263,31.9462,184837.0
2023-06-01 12:10:00,32.09,32.15,32.07,32.15,66103.0,31.9462,32.006,31.9263,32.006,66103.0
2023-06-01 12:20:00,32.15,32.19,32.07,32.13,67222.0,32.006,32.0458,31.9263,31.9861,67222.0
2023-06-01 12:30:00,32.12,32.14,32.09,32.11,68476.0,31.9761,31.996,31.9462,31.9662,68476.0
2023-06-01 12:40:00,32.11,32.19,32.08,32.14,90052.0,31.9662,32.0458,31.9363,31.996,90052.0
2023-06-01 12:50:00,32.14,32.17,32.12,32.15,42129.0,31.996,32.0259,31.9761,32.006,42129.0
2023-06-01 13:00:00,32.14,32.21,32.14,32.19,68323.0,31.996,32.0657,31.996,32.0458,68323.0
2023-06-01 13:10:00,32.19,32.24,32.17,32.21,259295.0,32.0458,32.0956,32.0259,32.0657,259295.0
2023-06-01 13:20:00,32.22,32.23,32.17,32.2,71548.0,32.0757,32.0856,32.0259,32.0558,71548.0
2023-06-01 13:30:00,32.2,32.28,32.17,32.26,58882.0,32.0558,32.1354,32.0259,32.1155,58882.0
2023-06-01 13:40:00,32.27,32.33,32.26,32.31,81105.0,32.1254,32.1852,32.1155,32.1653,81105.0
2023-06-01 13:50:00,32.31,32.31,32.25,32.26,57272.0,32.1653,32.1653,32.1055,32.1155,57272.0
2023-06-01 14:00:00,32.26,32.33,32.22,32.23,71861.0,32.1155,32.1852,32.0757,32.0856,71861.0
2023-06-01 14:10:00,32.23,32.33,32.22,32.23,85926.0,32.0856,32.1852,32.0757,32.0856,85926.0
2023-06-01 14:20:00,32.23,32.24,32.17,32.2,72594.0,32.0856,32.0956,32.0259,32.0558,72594.0
2023-06-01 14:30:00,32.2,32.21,32.13,32.15,49352.0,32.0558,32.0657,31.9861,32.006,49352.0
2023-06-01 14:40:00,32.15,32.21,32.14,32.19,81192.0,32.006,32.0657,31.996,32.0458,81192.0
2023-06-01 14:50:00,32.19,32.21,32.17,32.2,96494.0,32.0458,32.0657,32.0259,32.0558,96494.0
2023-06-01 15:00:00,32.2,32.21,32.11,32.13,77350.0,32.0558,32.0657,31.9662,31.9861,77350.0
2023-06-01 15:10:00,32.13,32.27,32.12,32.25,93610.0,31.9861,32.1254,31.9761,32.1055,93610.0
2023-06-01 15:20:00,32.25,32.27,32.22,32.23,108429.0,32.1055,32.1254,32.0757,32.0856,108429.0
2023-06-01 15:30:00,32.24,32.24,32.1,32.16,136639.0,32.0956,32.0956,31.9562,32.0159,136639.0
2023-06-01 15:40:00,32.16,32.2,32.07,32.16,164087.0,32.0159,32.0558,31.9263,32.0159,164087.0
2023-06-01 15:50:00,32.15,32.26,32.12,32.23,662031.0,32.006,32.1155,31.9761,32.0856,662031.0
2023-06-02 09:30:00,33.47,33.97,33.47,33.75,338105.0,33.3201,33.8178,33.3201,33.5988,338105.0
2023-06-02 09:40:00,33.75,33.87,33.59,33.69,217118.0,33.5988,33.7183,33.4395,33.5391,217118.0
2023-06-02 09:50:00,33.69,34.11,33.68,34.11,324680.0,33.5391,33.9572,33.5291,33.9572,324680.0
2023-06-02 10:00:00,34.11,34.14,33.84,33.84,217007.0,33.9572,33.9871,33.6884,33.6884,217007.0
2023-06-02 10:10:00,33.84,34.03,33.83,34.01,170140.0,33.6884,33.8776,33.6785,33.8576,170140.0
2023-06-02 10:20:00,34.0,34.04,33.99,34.01,82133.0,33.8477,33.8875,33.8377,33.8576,82133.0
2023-06-02 10:30:00,34.0,34.08,33.97,34.02,191378.0,33.8477,33.9273,33.8178,33.8676,191378.0
2023-06-02 10:40:00,34.02,34.05,33.96,34.02,99964.0,33.8676,33.8975,33.8079,33.8676,99964.0
2023-06-02 10:50:00,34.02,34.16,34.01,34.13,167340.0,33.8676,34.007,33.8576,33.9771,167340.0
2023-06-02 11:00:00,34.13,34.16,34.01,34.02,166816.0,33.9771,34.007,33.8576,33.8676,166816.0
2023-06-02 11:10:00,34.02,34.1,33.93,34.07,155543.0,33.8676,33.9472,33.778,33.9174,155543.0
2023-06-02 11:20:00,34.07,34.21,33.97,34.12,329572.0,33.9174,34.0568,33.8178,33.9672,329572.0
2023-06-02 11:30:00,34.12,34.17,33.5,34.08,694742.0,33.9672,34.0169,33.3499,33.9273,694742.0
2023-06-02 11:40:00,34.07,34.18,34.05,34.05,152941.0,33.9174,34.0269,33.8975,33.8975,152941.0
2023-06-02 11:50:00,34.05,34.13,34.05,34.07,64839.0,33.8975,33.9771,33.8975,33.9174,64839.0
2023-06-02 12:00:00,34.06,34.26,34.05,34.21,66998.0,33.9074,34.1065,33.8975,34.0568,66998.0
2023-06-02 12:10:00,34.2,34.27,34.15,34.22,114442.0,34.0468,34.1165,33.997,34.0667,114442.0
2023-06-02 12:20:00,34.22,34.26,34.19,34.23,87396.0,34.0667,34.1065,34.0368,34.0767,87396.0
2023-06-02 12:30:00,34.23,34.29,34.19,34.25,121953.0,34.0767,34.1364,34.0368,34.0966,121953.0
2023-06-02 12:40:00,34.26,34.3,34.25,34.25,63420.0,34.1065,34.1463,34.0966,34.0966,63420.0
2023-06-02 12:50:00,34.26,34.31,34.25,34.3,42242.0,34.1065,34.1563,34.0966,34.1463,42242.0
2023-06-02 13:00:00,34.3,34.33,34.27,34.28,43138.0,34.1463,34.1762,34.1165,34.1264,43138.0
2023-06-02 13:10:00,34.27,34.38,34.27,34.37,48578.0,34.1165,34.226,34.1165,34.216,48578.0
2023-06-02 13:20:00,34.37,34.5,34.36,34.5,46846.0,34.216,34.3455,34.2061,34.3455,46846.0
2023-06-02 13:30:00,34.5,34.54,34.45,34.47,53356.0,34.3455,34.3853,34.2957,34.3156,53356.0
2023-06-02 13:40:00,34.47,34.53,34.44,34.47,139201.0,34.3156,34.3753,34.2857,34.3156,139201.0
2023-06-02 13:50:00,34.47,34.52,34.46,34.52,69404.0,34.3156,34.3654,34.3056,34.3654,69404.0
2023-06-02 14:00:00,34.52,34.55,34.49,34.51,59318.0,34.3654,34.3952,34.3355,34.3554,59318.0
2023-06-02 14:10:00,34.51,34.52,34.46,34.51,63526.0,34.3554,34.3654,34.3056,34.3554,63526.0
2023-06-02 14:20:00,34.52,34.52,34.46,34.5,42818.0,34.3654,34.3654,34.3056,34.3455,42818.0
2023-06-02 14:30:00,34.5,34.56,34.49,34.54,56747.0,34.3455,34.4052,34.3355,34.3853,56747.0
2023-06-02 14:40:00,34.54,34.55,34.51,34.52,51008.0,34.3853,34.3952,34.3554,34.3654,51008.0
2023-06-02 14:50:00,34.52,34.55,34.51,34.52,72322.0,34.3654,34.3952,34.3554,34.3654,72322.0
2023-06-02 15:00:00,34.52,34.56,34.5,34.52,127127.0,34.3654,34.4052,34.3455,34.3654,127127.0
2023-06-02 15:10:00,34.52,34.54,34.52,34.53,86323.0,34.3654,34.3853,34.3654,34.3753,86323.0
2023-06-02 15:20:00,34.52,34.53,34.45,34.5,167291.0,34.3654,34.3753,34.2957,34.3455,167291.0
2023-06-02 15:30:00,34.51,34.51,34.3,34.45,139948.0,34.3554,34.3554,34.1463,34.2957,139948.0
2023-06-02 15:40:00,34.45,34.51,34.25,34.3,246054.0,34.2957,34.3554,34.0966,34.1463,246054.0
2023-06-02 15:50:00,34.3,34.48,34.28,34.42,679114.0,34.1463,34.3255,34.1264,34.2658,679114.0
2023-06-05 09:30:00,34.23,34.45,34.02,34.18,236747.0,34.0767,34.2957,33.8676,34.0269,236747.0
2023-06-05 09:40:00,34.18,34.34,34.07,34.33,133212.0,34.0269,34.1862,33.9174,34.1762,133212.0
2023-06-05 09:50:00,34.33,34.35,34.2,34.23,64416.0,34.1762,34.1961,34.0468,34.0767,64416.0
2023-06-05 10:00:00,34.24,34.28,34.06,34.16,79055.0,34.0866,34.1264,33.9074,34.007,79055.0
2023-06-05 10:10:00,34.16,34.2,34.03,34.09,91936.0,34.007,34.0468,33.8776,33.9373,91936.0
2023-06-05 10:20:00,34.09,34.17,34.01,34.15,72381.0,33.9373,34.0169,33.8576,33.997,72381.0
2023-06-05 10:30:00,34.15,34.22,34.08,34.21,58198.0,33.997,34.0667,33.9273,34.0568,58198.0
2023-06-05 10:40:00,34.22,34.25,34.17,34.2,49592.0,34.0667,34.0966,34.0169,34.0468,49592.0
2023-06-05 10:50:00,34.2,34.21,34.07,34.12,51364.0,34.0468,34.0568,33.9174,33.9672,51364.0
2023-06-05 11:00:00,34.12,34.22,34.09,34.1,51783.0,33.9672,34.0667,33.9373,33.9472,51783.0
2023-06-05 11:10:00,34.1,34.15,34.06,34.09,45935.0,33.9472,33.997,33.9074,33.9373,45935.0
2023-06-05 11:20:00,34.08,34.1,34.0,34.01,41331.0,33.9273,33.9472,33.8477,33.8576,41331.0
2023-06-05 11:30:00,34.01,34.06,33.96,33.96,28584.0,33.8576,33.9074,33.8079,33.8079,28584.0
2023-06-05 11:40:00,33.97,34.06,33.96,34.06,76915.0,33.8178,33.9074,33.8079,33.9074,76915.0
2023-06-05 11:50:00,34.07,34.13,34.04,34.07,47833.0,33.9174,33.9771,33.8875,33.9174,47833.0
2023-06-05 12:00:00,34.06,34.06,33.99,34.04,75005.0,33.9074,33.9074,33.8377,33.8875,75005.0
2023-06-05 12:10:00,34.04,34.12,34.04,34.11,40978.0,33.8875,33.9672,33.8875,33.9572,40978.0
2023-06-05 12:20:00,34.11,34.12,34.08,34.1,48936.0,33.9572,33.9672,33.9273,33.9472,48936.0
2023-06-05 12:30:00,34.11,34.15,34.07,34.13,35984.0,33.9572,33.997,33.9174,33.9771,35984.0
2023-06-05 12:40:00,34.12,34.15,34.07,34.07,41860.0,33.9672,33.997,33.9174,33.9174,41860.0
2023-06-05 12:50:00,34.08,34.08,34.04,34.05,31795.0,33.9273,33.9273,33.8875,33.8975,31795.0
2023-06-05 13:00:00,34.05,34.05,33.99,33.99,44511.0,33.8975,33.8975,33.8377,33.8377,44511.0
2023-06-05 13:10:00,33.98,34.02,33.97,34.0,41131.0,33.8278,33.8676,33.8178,33.8477,41131.0
2023-06-05 13:20:00,34.0,34.05,33.98,33.98,50727.0,33.8477,33.8975,33.8278,33.8278,50727.0
2023-06-05 13:30:00,33.98,34.02,33.97,34.01,27445.0,33.8278,33.8676,33.8178,33.8576,27445.0
2023-06-05 13:40:00,34.0,34.03,33.98,33.98,36771.0,33.8477,33.8776,33.8278,33.8278,36771.0
2023-06-05 13:50:00,33.98,34.0,33.97,33.98,22249.0,33.8278,33.8477,33.8178,33.8278,22249.0
2023-06-05 14:00:00,33.99,34.02,33.92,33.94,42446.0,33.8377,33.8676,33.7681,33.788,42446.0
2023-06-05 14:10:00,33.95,34.0,33.93,34.0,31935.0,33.7979,33.8477,33.778,33.8477,31935.0
2023-06-05 14:20:00,34.0,34.01,33.95,33.98,20887.0,33.8477,33.8576,33.7979,33.8278,20887.0
2023-06-05 14:30:00,33.98,33.99,33.93,33.94,45109.0,33.8278,33.8377,33.778,33.788,45109.0
2023-06-05 14:40:00,33.94,33.94,33.89,33.91,48287.0,33.788,33.788,33.7382,33.7581,48287.0
2023-06-05 14:50:00,33.91,34.03,33.89,34.03,68602.0,33.7581,33.8776,33.7382,33.8776,68602.0
2023-06-05 15:00:00,34.03,34.09,34.02,34.05,51346.0,33.8776,33.9373,33.8676,33.8975,51346.0
2023-06-05 15:10:00,34.06,34.1,34.04,34.08,31215.0,33.9074,33.9472,33.8875,33.9273,31215.0
2023-06-05 15:20:00,34.08,34.15,34.07,34.11,38908.0,33.9273,33.997,33.9174,33.9572,38908.0
2023-06-05 15:30:00,34.12,34.12,34.06,34.07,44580.0,33.9672,33.9672,33.9074,33.9174,44580.0
2023-06-05 15:40:00,34.07,34.07,33.99,34.02,77241.0,33.9174,33.9174,33.8377,33.8676,77241.0
2023-06-05 15:50:00,34.01,34.02,33.95,33.96,172104.0,33.8576,33.8676,33.7979,33.8079,172104.0
2023-06-06 09:30:00,34.42,34.81,34.32,34.66,332674.0,34.2658,34.6541,34.1663,34.5047,332674.0
2023-06-06 09:40:00,34.66,35.08,34.64,35.02,264089.0,34.5047,34.9229,34.4848,34.8631,264089.0
2023-06-06 09:50:00,35.02,35.04,34.57,34.71,224547.0,34.8631,34.883,34.4151,34.5545,224547.0
2023-06-06 10:00:00,34.7,34.89,34.7,34.71,104120.0,34.5446,34.7337,34.5446,34.5545,104120.0
2023-06-06 10:10:00,34.72,34.73,34.47,34.51,68140.0,34.5645,34.5744,34.3156,34.3554,68140.0
2023-06-06 10:20:00,34.51,34.63,34.47,34.53,68864.0,34.3554,34.4749,34.3156,34.3753,68864.0
2023-06-06 10:30:00,34.51,34.6,34.47,34.52,84041.0,34.3554,34.445,34.3156,34.3654,84041.0
2023-06-06 10:40:00,34.51,34.8,34.5,34.79,79978.0,34.3554,34.6441,34.3455,34.6342,79978.0
2023-06-06 10:50:00,34.79,35.01,34.77,34.97,168282.0,34.6342,34.8532,34.6142,34.8133,168282.0
2023-06-06 11:00:00,34.97,35.12,34.94,35.12,115097.0,34.8133,34.9627,34.7835,34.9627,115097.0
2023-06-06 11:10:00,35.12,35.21,35.11,35.14,111635.0,34.9627,35.0523,34.9527,34.9826,111635.0
2023-06-06 11:20:00,35.13,35.19,35.01,35.18,41354.0,34.9726,35.0324,34.8532,35.0224,41354.0
2023-06-06 11:30:00,35.17,35.28,35.15,35.19,95631.0,35.0125,35.122,34.9925,35.0324,95631.0
2023-06-06 11:40:00,35.19,35.34,35.18,35.3,121479.0,35.0324,35.1817,35.0224,35.1419,121479.0
2023-06-06 11:50:00,35.3,35.49,35.29,35.48,77385.0,35.1419,35.331,35.1319,35.3211,77385.0
2023-06-06 12:00:00,35.49,35.63,35.47,35.52,113804.0,35.331,35.4704,35.3111,35.3609,113804.0
2023-06-06 12:10:00,35.52,35.59,35.49,35.54,53107.0,35.3609,35.4306,35.331,35.3808,53107.0
2023-06-06 12:20:00,35.53,35.56,35.47,35.54,32018.0,35.3708,35.4007,35.3111,35.3808,32018.0
2023-06-06 12:30:00,35.54,35.55,35.46,35.49,35453.0,35.3808,35.3907,35.3012,35.331,35453.0
2023-06-06 12:40:00,35.5,35.5,35.39,35.4,24847.0,35.341,35.341,35.2315,35.2414,24847.0
2023-06-06 12:50:00,35.4,35.44,35.35,35.38,31038.0,35.2414,35.2812,35.1916,35.2215,31038.0
2023-06-06 13:00:00,35.38,35.4,35.35,35.38,25654.0,35.2215,35.2414,35.1916,35.2215,25654.0
2023-06-06 13:10:00,35.38,35.46,35.37,35.41,29706.0,35.2215,35.3012,35.2116,35.2514,29706.0
2023-06-06 13:20:00,35.4,35.4,35.32,35.38,24150.0,35.2414,35.2414,35.1618,35.2215,24150.0
2023-06-06 13:30:00,35.39,35.45,35.37,35.4,43163.0,35.2315,35.2912,35.2116,35.2414,43163.0
2023-06-06 13:40:00,35.39,35.45,35.37,35.44,42208.0,35.2315,35.2912,35.2116,35.2812,42208.0
2023-06-06 13:50:00,35.44,35.44,35.28,35.32,57986.0,35.2812,35.2812,35.122,35.1618,57986.0
2023-06-06 14:00:00,35.32,35.33,35.26,35.28,31751.0,35.1618,35.1717,35.102,35.122,31751.0
2023-06-06 14:10:00,35.28,35.31,35.26,35.29,40802.0,35.122,35.1518,35.102,35.1319,40802.0
2023-06-06 14:20:00,35.29,35.29,35.21,35.26,47055.0,35.1319,35.1319,35.0523,35.102,47055.0
2023-06-06 14:30:00,35.25,35.25,35.15,35.18,63834.0,35.0921,35.0921,34.9925,35.0224,63834.0
2023-06-06 14:40:00,35.18,35.2,35.13,35.16,40476.0,35.0224,35.0423,34.9726,35.0025,40476.0
2023-06-06 14:50:00,35.17,35.18,35.14,35.17,41806.0,35.0125,35.0224,34.9826,35.0125,41806.0
2023-06-06 15:00:00,35.16,35.21,35.14,35.18,44566.0,35.0025,35.0523,34.9826,35.0224,44566.0
2023-06-06 15:10:00,35.18,35.21,35.16,35.18,60893.0,35.0224,35.0523,35.0025,35.0224,60893.0
2023-06-06 15:20:00,35.18,35.22,35.16,35.2,58434.0,35.0224,35.0622,35.0025,35.0423,58434.0
2023-06-06 15:30:00,35.2,35.23,35.15,35.16,95875.0,35.0423,35.0722,34.9925,35.0025,95875.0
2023-06-06 15:40:00,35.16,35.18,35.08,35.13,128305.0,35.0025,35.0224,34.9229,34.9726,128305.0
2023-06-06 15:50:00,35.13,35.15,35.09,35.12,325816.0,34.9726,34.9925,34.9328,34.9627,325816.0
2023-06-07 09:30:00,35.01,35.1,34.65,34.82,162602.0,34.8532,34.9428,34.4948,34.664,162602.0
2023-06-07 09:40:00,34.81,34.94,34.67,34.93,147851.0,34.6541,34.7835,34.5147,34.7735,147851.0
2023-06-07 09:50:00,34.95,35.41,34.91,35.3,102622.0,34.7934,35.2514,34.7536,35.1419,102622.0
2023-06-07 10:00:00,35.28,35.28,35.0,35.06,139708.0,35.122,35.122,34.8432,34.9029,139708.0
2023-06-07 10:10:00,35.06,35.19,34.96,34.98,76699.0,34.9029,35.0324,34.8034,34.8233,76699.0
2023-06-07 10:20:00,34.97,35.0,34.68,34.79,80052.0,34.8133,34.8432,34.5246,34.6342,80052.0
2023-06-07 10:30:00,34.78,34.85,34.58,34.69,79636.0,34.6242,34.6939,34.4251,34.5346,79636.0
2023-06-07 10:40:00,34.69,34.75,34.59,34.74,82967.0,34.5346,34.5943,34.4351,34.5844,82967.0
2023-06-07 10:50:00,34.75,34.81,34.54,34.58,75058.0,34.5943,34.6541,34.3853,34.4251,75058.0
2023-06-07 11:00:00,34.59,34.7,34.58,34.64,67137.0,34.4351,34.5446,34.4251,34.4848,67137.0
2023-06-07 11:10:00,34.64,34.68,34.51,34.57,71848.0,34.4848,34.5246,34.3554,34.4151,71848.0
2023-06-07 11:20:00,34.58,34.6,34.47,34.51,111673.0,34.4251,34.445,34.3156,34.3554,111673.0
2023-06-07 11:30:00,34.51,34.63,34.49,34.57,89601.0,34.3554,34.4749,34.3355,34.4151,89601.0
2023-06-07 11:40:00,34.56,34.56,34.32,34.43,116771.0,34.4052,34.4052,34.1663,34.2758,116771.0
2023-06-07 11:50:00,34.43,34.45,34.37,34.42,37549.0,34.2758,34.2957,34.216,34.2658,37549.0
2023-06-07 12:00:00,34.43,34.47,34.38,34.4,62756.0,34.2758,34.3156,34.226,34.2459,62756.0
2023-06-07 12:10:00,34.4,34.42,34.15,34.21,56995.0,34.2459,34.2658,33.997,34.0568,56995.0
2023-06-07 12:20:00,34.21,34.27,34.18,34.21,62674.0,34.0568,34.1165,34.0269,34.0568,62674.0
2023-06-07 12:30:00,34.22,34.38,34.21,34.32,52111.0,34.0667,34.226,34.0568,34.1663,52111.0
2023-06-07 12:40:00,34.33,34.4,34.33,34.36,40725.0,34.1762,34.2459,34.1762,34.2061,40725.0
2023-06-07 12:50:00,34.36,34.39,34.29,34.33,61279.0,34.2061,34.2359,34.1364,34.1762,61279.0
2023-06-07 13:00:00,34.33,34.33,34.27,34.29,33284.0,34.1762,34.1762,34.1165,34.1364,33284.0
2023-06-07 13:10:00,34.3,34.31,34.15,34.19,62810.0,34.1463,34.1563,33.997,34.0368,62810.0
2023-06-07 13:20:00,34.19,34.19,34.1,34.15,54581.0,34.0368,34.0368,33.9472,33.997,54581.0
2023-06-07 13:30:00,34.15,34.19,34.1,34.14,31605.0,33.997,34.0368,33.9472,33.9871,31605.0
2023-06-07 13:40:00,34.15,34.16,34.08,34.14,50913.0,33.997,34.007,33.9273,33.9871,50913.0
2023-06-07 13:50:00,34.14,34.18,34.1,34.13,50885.0,33.9871,34.0269,33.9472,33.9771,50885.0
2023-06-07 14:00:00,34.13,34.21,34.12,34.15,64005.0,33.9771,34.0568,33.9672,33.997,64005.0
2023-06-07 14:10:00,34.16,34.22,34.09,34.21,60725.0,34.007,34.0667,33.9373,34.0568,60725.0
2023-06-07 14:20:00,34.22,34.27,34.17,34.18,43745.0,34.0667,34.1165,34.0169,34.0269,43745.0
2023-06-07 14:30:00,34.18,34.19,34.03,34.13,77742.0,34.0269,34.0368,33.8776,33.9771,77742.0
2023-06-07 14:40:00,34.13,34.2,34.1,34.16,58241.0,33.9771,34.0468,33.9472,34.007,58241.0
2023-06-07 14:50:00,34.16,34.24,34.16,34.18,50101.0,34.007,34.0866,34.007,34.0269,50101.0
2023-06-07 15:00:00,34.19,34.22,34.18,34.2,52691.0,34.0368,34.0667,34.0269,34.0468,52691.0
2023-06-07 15:10:00,34.2,34.21,34.16,34.2,89879.0,34.0468,34.0568,34.007,34.0468,89879.0
2023-06-07 15:20:00,34.2,34.21,34.09,34.12,91166.0,34.0468,34.0568,33.9373,33.9672,91166.0
2023-06-07 15:30:00,34.12,34.22,34.09,34.2,206428.0,33.9672,34.0667,33.9373,34.0468,206428.0
2023-06-07 15:40:00,34.19,34.22,34.15,34.18,170140.0,34.0368,34.0667,33.997,34.0269,170140.0
2023-06-07 15:50:00,34.17,34.29,34.17,34.29,459729.0,34.0169,34.1364,34.0169,34.1364,459729.0
2023-06-08 09:30:00,35.72,36.08,35.32,35.8,1116571.0,35.56,35.9184,35.1618,35.6396,1116571.0
2023-06-08 09:40:00,35.85,35.98,35.47,35.53,399597.0,35.6894,35.8188,35.3111,35.3708,399597.0
2023-06-08 09:50:00,35.54,35.82,35.49,35.69,349228.0,35.3808,35.6595,35.331,35.5301,349228.0
2023-06-08 10:00:00,35.69,35.89,35.55,35.79,336645.0,35.5301,35.7292,35.3907,35.6297,336645.0
2023-06-08 10:10:00,35.79,36.05,35.68,35.96,1001537.0,35.6297,35.8885,35.5202,35.7989,1001537.0
2023-06-08 10:20:00,35.96,35.96,35.34,35.4,708087.0,35.7989,35.7989,35.1817,35.2414,708087.0
2023-06-08 10:30:00,35.4,35.75,35.22,35.72,324188.0,35.2414,35.5899,35.0622,35.56,324188.0
2023-06-08 10:40:00,35.72,35.9,35.67,35.69,452025.0,35.56,35.7392,35.5102,35.5301,452025.0
2023-06-08 10:50:00,35.7,36.01,35.69,35.95,347829.0,35.5401,35.8487,35.5301,35.789,347829.0
2023-06-08 11:00:00,35.94,36.14,35.92,36.07,460740.0,35.779,35.9781,35.7591,35.9084,460740.0
2023-06-08 11:10:00,36.06,36.06,35.9,36.0,211399.0,35.8985,35.8985,35.7392,35.8387,211399.0
2023-06-08 11:20:00,35.99,36.02,35.93,36.0,215381.0,35.8288,35.8586,35.769,35.8387,215381.0
2023-06-08 11:30:00,36.0,36.04,35.93,35.99,282163.0,35.8387,35.8786,35.769,35.8288,282163.0
2023-06-08 11:40:00,35.98,36.04,35.91,36.0,152613.0,35.8188,35.8786,35.7491,35.8387,152613.0
2023-06-08 11:50:00,36.0,36.06,35.97,36.01,206933.0,35.8387,35.8985,35.8089,35.8487,206933.0
2023-06-08 12:00:00,36.0,36.07,35.95,36.07,173432.0,35.8387,35.9084,35.789,35.9084,173432.0
2023-06-08 12:10:00,36.07,36.09,35.97,36.01,125747.0,35.9084,35.9283,35.8089,35.8487,125747.0
2023-06-08 12:20:00,36.01,36.14,36.0,36.11,124465.0,35.8487,35.9781,35.8387,35.9482,124465.0
2023-06-08 12:30:00,36.11,36.11,35.82,35.99,155443.0,35.9482,35.9482,35.6595,35.8288,155443.0
2023-06-08 12:40:00,35.99,36.05,35.88,35.89,128305.0,35.8288,35.8885,35.7193,35.7292,128305.0
2023-06-08 12:50:00,35.9,35.97,35.75,35.8,96460.0,35.7392,35.8089,35.5899,35.6396,96460.0
2023-06-08 13:00:00,35.79,35.89,35.77,35.82,122842.0,35.6297,35.7292,35.6098,35.6595,122842.0
2023-06-08 13:10:00,35.81,35.92,35.8,35.92,49675.0,35.6496,35.7591,35.6396,35.7591,49675.0
2023-06-08 13:20:00,35.92,35.92,35.67,35.86,144880.0,35.7591,35.7591,35.5102,35.6994,144880.0
2023-06-08 13:30:00,35.86,35.92,35.77,35.8,84307.0,35.6994,35.7591,35.6098,35.6396,84307.0
2023-06-08 13:40:00,35.8,35.8,35.69,35.72,95616.0,35.6396,35.6396,35.5301,35.56,95616.0
2023-06-08 13:50:00,35.72,35.78,35.62,35.78,94783.0,35.56,35.6197,35.4604,35.6197,94783.0
2023-06-08 14:00:00,35.78,35.79,35.67,35.73,52105.0,35.6197,35.6297,35.5102,35.5699,52105.0
2023-06-08 14:10:00,35.73,35.84,35.73,35.84,86838.0,35.5699,35.6795,35.5699,35.6795,86838.0
2023-06-08 14:20:00,35.84,35.93,35.83,35.91,92838.0,35.6795,35.769,35.6695,35.7491,92838.0
2023-06-08 14:30:00,35.92,36.0,35.91,35.94,108562.0,35.7591,35.8387,35.7491,35.779,108562.0
2023-06-08 14:40:00,35.94,36.03,35.94,36.02,99746.0,35.779,35.8686,35.779,35.8586,99746.0
2023-06-08 14:50:00,36.03,36.04,35.95,35.95,128652.0,35.8686,35.8786,35.789,35.789,128652.0
2023-06-08 15:00:00,35.96,36.04,35.96,36.02,87661.0,35.7989,35.8786,35.7989,35.8586,87661.0
2023-06-08 15:10:00,36.01,36.1,36.0,36.09,97824.0,35.8487,35.9383,35.8387,35.9283,97824.0
2023-06-08 15:20:00,36.09,36.09,35.98,36.02,107373.0,35.9283,35.9283,35.8188,35.8586,107373.0
2023-06-08 15:30:00,36.02,36.08,35.99,36.07,135786.0,35.8586,35.9184,35.8288,35.9084,135786.0
2023-06-08 15:40:00,36.07,36.17,36.04,36.16,198081.0,35.9084,36.008,35.8786,35.998,198081.0
2023-06-08 15:50:00,36.16,36.19,36.06,36.16,487250.0,35.998,36.0279,35.8985,35.998,487250.0
2023-06-09 09:30:00,36.37,36.69,36.32,36.39,313390.0,36.2071,36.5256,36.1573,36.227,313390.0
2023-06-09 09:40:00,36.38,36.69,36.2,36.59,147848.0,36.217,36.5256,36.0378,36.4261,147848.0
2023-06-09 09:50:00,36.59,36.79,36.51,36.78,134946.0,36.4261,36.6252,36.3464,36.6152,134946.0
2023-06-09 10:00:00,36.78,36.87,36.65,36.68,171844.0,36.6152,36.7048,36.4858,36.5157,171844.0
2023-06-09 10:10:00,36.68,36.87,36.67,36.87,175504.0,36.5157,36.7048,36.5057,36.7048,175504.0
2023-06-09 10:20:00,36.87,36.98,36.86,36.94,184060.0,36.7048,36.8143,36.6949,36.7745,184060.0
2023-06-09 10:30:00,36.93,36.94,36.7,36.87,358741.0,36.7646,36.7745,36.5356,36.7048,358741.0
2023-06-09 10:40:00,36.87,36.87,36.67,36.77,195726.0,36.7048,36.7048,36.5057,36.6053,195726.0
2023-06-09 10:50:00,36.77,36.85,36.71,36.84,113862.0,36.6053,36.6849,36.5456,36.675,113862.0
2023-06-09 11:00:00,36.84,36.9,36.65,36.89,291856.0,36.675,36.7347,36.4858,36.7247,291856.0
2023-06-09 11:10:00,36.88,36.9,36.62,36.72,95749.0,36.7148,36.7347,36.456,36.5555,95749.0
2023-06-09 11:20:00,36.72,36.83,36.72,36.76,101682.0,36.5555,36.665,36.5555,36.5953,101682.0
2023-06-09 11:30:00,36.76,36.86,36.75,36.84,90637.0,36.5953,36.6949,36.5854,36.675,90637.0
2023-06-09 11:40:00,36.84,36.86,36.77,36.81,127266.0,36.675,36.6949,36.6053,36.6451,127266.0
2023-06-09 11:50:00,36.82,36.86,36.77,36.8,132294.0,36.6551,36.6949,36.6053,36.6352,132294.0
2023-06-09 12:00:00,36.81,36.86,36.76,36.81,86216.0,36.6451,36.6949,36.5953,36.6451,86216.0
2023-06-09 12:10:00,36.81,36.88,36.79,36.87,92184.0,36.6451,36.7148,36.6252,36.7048,92184.0
2023-06-09 12:20:00,36.87,37.0,36.84,36.9,229889.0,36.7048,36.8343,36.675,36.7347,229889.0
2023-06-09 12:30:00,36.9,37.15,36.89,37.03,373424.0,36.7347,36.9836,36.7247,36.8641,373424.0
2023-06-09 12:40:00,37.03,37.07,36.98,36.98,74255.0,36.8641,36.9039,36.8143,36.8143,74255.0
2023-06-09 12:50:00,36.99,37.03,36.98,37.02,41456.0,36.8243,36.8641,36.8143,36.8542,41456.0
2023-06-09 13:00:00,37.02,37.03,36.98,37.0,143957.0,36.8542,36.8641,36.8143,36.8343,143957.0
2023-06-09 13:10:00,37.0,37.18,37.0,37.14,54505.0,36.8343,37.0134,36.8343,36.9736,54505.0
2023-06-09 13:20:00,37.14,37.28,37.14,37.23,152800.0,36.9736,37.113,36.9736,37.0632,152800.0
2023-06-09 13:30:00,37.24,37.44,37.22,37.26,204679.0,37.0732,37.2723,37.0533,37.0931,204679.0
2023-06-09 13:40:00,37.27,37.39,37.26,37.31,68615.0,37.103,37.2225,37.0931,37.1429,68615.0
2023-06-09 13:50:00,37.3,37.32,37.27,37.27,40460.0,37.1329,37.1528,37.103,37.103,40460.0
2023-06-09 14:00:00,37.28,37.31,37.25,37.29,71803.0,37.113,37.1429,37.0831,37.123,71803.0
2023-06-09 14:10:00,37.29,37.37,37.29,37.3,68536.0,37.123,37.2026,37.123,37.1329,68536.0
2023-06-09 14:20:00,37.3,37.32,37.21,37.31,96695.0,37.1329,37.1528,37.0433,37.1429,96695.0
2023-06-09 14:30:00,37.3,37.38,37.3,37.36,109077.0,37.1329,37.2126,37.1329,37.1926,109077.0
2023-06-09 14:40:00,37.36,37.59,37.35,37.55,157392.0,37.1926,37.4216,37.1827,37.3818,157392.0
2023-06-09 14:50:00,37.55,37.61,37.5,37.57,93935.0,37.3818,37.4415,37.332,37.4017,93935.0
2023-06-09 15:00:00,37.57,37.6,37.46,37.55,89666.0,37.4017,37.4316,37.2922,37.3818,89666.0
2023-06-09 15:10:00,37.55,37.64,37.55,37.59,120217.0,37.3818,37.4714,37.3818,37.4216,120217.0
2023-06-09 15:20:00,37.59,37.62,37.54,37.59,97230.0,37.4216,37.4515,37.3718,37.4216,97230.0
2023-06-09 15:30:00,37.59,37.62,37.54,37.62,158775.0,37.4216,37.4515,37.3718,37.4515,158775.0
2023-06-09 15:40:00,37.62,37.66,37.6,37.64,177246.0,37.4515,37.4913,37.4316,37.4714,177246.0
2023-06-09 15:50:00,37.64,37.84,37.64,37.78,1190595.0,37.4714,37.6705,37.4714,37.6108,1190595.0
2023-06-12 09:30:00,37.24,37.69,37.11,37.24,397326.0,37.0732,37.5212,36.9438,37.0732,397326.0
2023-06-12 09:40:00,37.24,37.42,37.2,37.36,193083.0,37.0732,37.2524,37.0334,37.1926,193083.0
2023-06-12 09:50:00,37.37,37.64,37.32,37.38,145707.0,37.2026,37.4714,37.1528,37.2126,145707.0
2023-06-12 10:00:00,37.38,37.41,37.12,37.23,222010.0,37.2126,37.2424,36.9537,37.0632,222010.0
2023-06-12 10:10:00,37.24,37.36,37.08,37.14,285527.0,37.0732,37.1926,36.9139,36.9736,285527.0
2023-06-12 10:20:00,37.15,37.23,36.88,36.95,747554.0,36.9836,37.0632,36.7148,36.7845,747554.0
2023-06-12 10:30:00,36.95,37.22,36.9,36.97,188632.0,36.7845,37.0533,36.7347,36.8044,188632.0
2023-06-12 10:40:00,36.96,37.25,36.9,37.23,548042.0,36.7944,37.0831,36.7347,37.0632,548042.0
2023-06-12 10:50:00,37.21,37.47,37.21,37.22,114822.0,37.0433,37.3021,37.0433,37.0533,114822.0
2023-06-12 11:00:00,37.21,37.28,37.2,37.2,90319.0,37.0433,37.113,37.0334,37.0334,90319.0
2023-06-12 11:10:00,37.21,37.26,36.93,37.25,169288.0,37.0433,37.0931,36.7646,37.0831,169288.0
2023-06-12 11:20:00,37.27,37.29,37.24,37.26,147910.0,37.103,37.123,37.0732,37.0931,147910.0
2023-06-12 11:30:00,37.25,37.27,37.16,37.23,306653.0,37.0831,37.103,36.9935,37.0632,306653.0
2023-06-12 11:40:00,37.23,37.3,37.06,37.09,335170.0,37.0632,37.1329,36.894,36.9239,335170.0
2023-06-12 11:50:00,37.09,37.25,37.07,37.2,57997.0,36.9239,37.0831,36.9039,37.0334,57997.0
2023-06-12 12:00:00,37.2,37.24,37.13,37.15,50266.0,37.0334,37.0732,36.9637,36.9836,50266.0
2023-06-12 12:10:00,37.14,37.19,37.11,37.16,59740.0,36.9736,37.0234,36.9438,36.9935,59740.0
2023-06-12 12:20:00,37.16,37.17,37.12,37.16,31861.0,36.9935,37.0035,36.9537,36.9935,31861.0
2023-06-12 12:30:00,37.16,37.16,37.08,37.09,40637.0,36.9935,36.9935,36.9139,36.9239,40637.0
2023-06-12 12:40:00,37.09,37.14,37.04,37.11,59092.0,36.9239,36.9736,36.8741,36.9438,59092.0
2023-06-12 12:50:00,37.12,37.12,37.0,37.02,42156.0,36.9537,36.9537,36.8343,36.8542,42156.0
2023-06-12 13:00:00,37.03,37.06,36.88,36.88,32980.0,36.8641,36.894,36.7148,36.7148,32980.0
2023-06-12 13:10:00,36.89,36.9,36.82,36.85,40509.0,36.7247,36.7347,36.6551,36.6849,40509.0
2023-06-12 13:20:00,36.84,36.86,36.76,36.84,44157.0,36.675,36.6949,36.5953,36.675,44157.0
2023-06-12 13:30:00,36.84,36.93,36.83,36.91,43980.0,36.675,36.7646,36.665,36.7447,43980.0
2023-06-12 13:40:00,36.91,37.0,36.9,36.95,45608.0,36.7447,36.8343,36.7347,36.7845,45608.0
2023-06-12 13:50:00,36.95,36.97,36.9,36.93,27262.0,36.7845,36.8044,36.7347,36.7646,27262.0
2023-06-12 14:00:00,36.93,36.94,36.86,36.9,46487.0,36.7646,36.7745,36.6949,36.7347,46487.0
2023-06-12 14:10:00,36.9,36.99,36.9,36.95,36272.0,36.7347,36.8243,36.7347,36.7845,36272.0
2023-06-12 14:20:00,36.94,36.94,36.86,36.87,26468.0,36.7745,36.7745,36.6949,36.7048,26468.0
2023-06-12 14:30:00,36.87,36.9,36.82,36.82,52604.0,36.7048,36.7347,36.6551,36.6551,52604.0
2023-06-12 14:40:00,36.83,36.88,36.8,36.86,37963.0,36.665,36.7148,36.6352,36.6949,37963.0
2023-06-12 14:50:00,36.86,36.93,36.85,36.88,54929.0,36.6949,36.7646,36.6849,36.7148,54929.0
2023-06-12 15:00:00,36.88,36.96,36.83,36.96,47065.0,36.7148,36.7944,36.665,36.7944,47065.0
2023-06-12 15:10:00,36.95,36.96,36.88,36.88,47038.0,36.7845,36.7944,36.7148,36.7148,47038.0
2023-06-12 15:20:00,36.88,37.0,36.87,36.98,64654.0,36.7148,36.8343,36.7048,36.8143,64654.0
2023-06-12 15:30:00,36.98,37.0,36.9,36.92,87012.0,36.8143,36.8343,36.7347,36.7546,87012.0
2023-06-12 15:40:00,36.91,36.94,36.87,36.87,89991.0,36.7447,36.7745,36.7048,36.7048,89991.0
2023-06-12 15:50:00,36.87,36.87,36.75,36.79,343761.0,36.7048,36.7048,36.5854,36.6252,343761.0
2023-06-13 09:30:00,37.8,37.91,37.5,37.78,358133.0,37.6307,37.7402,37.332,37.6108,358133.0
2023-06-13 09:40:00,37.79,37.85,37.28,37.41,194525.0,37.6207,37.6804,37.113,37.2424,194525.0
2023-06-13 09:50:00,37.41,37.41,37.07,37.16,125637.0,37.2424,37.2424,36.9039,36.9935,125637.0
2023-06-13 10:00:00,37.16,37.23,37.09,37.11,86848.0,36.9935,37.0632,36.9239,36.9438,86848.0
2023-06-13 10:10:00,37.11,37.11,36.92,36.97,74940.0,36.9438,36.9438,36.7546,36.8044,74940.0
2023-06-13 10:20:00,36.97,37.05,36.93,37.02,111890.0,36.8044,36.884,36.7646,36.8542,111890.0
2023-06-13 10:30:00,37.02,37.08,36.96,37.01,154994.0,36.8542,36.9139,36.7944,36.8442,154994.0
2023-06-13 10:40:00,37.01,37.09,36.98,37.05,50377.0,36.8442,36.9239,36.8143,36.884,50377.0
2023-06-13 10:50:00,37.05,37.08,36.91,36.93,54568.0,36.884,36.9139,36.7447,36.7646,54568.0
2023-06-13 11:00:00,36.92,36.94,36.88,36.89,31686.0,36.7546,36.7745,36.7148,36.7247,31686.0
2023-06-13 11:10:00,36.9,37.02,36.87,36.98,49448.0,36.7347,36.8542,36.7048,36.8143,49448.0
2023-06-13 11:20:00,36.98,37.03,36.94,37.02,36550.0,36.8143,36.8641,36.7745,36.8542,36550.0
2023-06-13 11:30:00,37.02,37.23,36.99,37.18,53005.0,36.8542,37.0632,36.8243,37.0134,53005.0
2023-06-13 11:40:00,37.19,37.28,37.19,37.28,30988.0,37.0234,37.113,37.0234,37.113,30988.0
2023-06-13 11:50:00,37.28,37.3,37.09,37.09,50698.0,37.113,37.1329,36.9239,36.9239,50698.0
2023-06-13 12:00:00,37.08,37.14,37.04,37.04,32688.0,36.9139,36.9736,36.8741,36.8741,32688.0
2023-06-13 12:10:00,37.04,37.05,36.95,36.97,86836.0,36.8741,36.884,36.7845,36.8044,86836.0
2023-06-13 12:20:00,36.97,37.03,36.95,36.98,72517.0,36.8044,36.8641,36.7845,36.8143,72517.0
2023-06-13 12:30:00,36.98,37.02,36.93,37.01,97554.0,36.8143,36.8542,36.7646,36.8442,97554.0
2023-06-13 12:40:00,37.01,37.01,36.83,36.84,132491.0,36.8442,36.8442,36.665,36.675,132491.0
2023-06-13 12:50:00,36.84,36.89,36.8,36.83,106022.0,36.675,36.7247,36.6352,36.665,106022.0
2023-06-13 13:00:00,36.83,36.86,36.67,36.7,145555.0,36.665,36.6949,36.5057,36.5356,145555.0
2023-06-13 13:10:00,36.7,36.74,36.56,36.74,95017.0,36.5356,36.5754,36.3962,36.5754,95017.0
2023-06-13 13:20:00,36.74,36.75,36.54,36.55,86609.0,36.5754,36.5854,36.3763,36.3863,86609.0
2023-06-13 13:30:00,36.55,36.76,36.54,36.76,49994.0,36.3863,36.5953,36.3763,36.5953,49994.0
2023-06-13 13:40:00,36.76,36.78,36.57,36.59,56179.0,36.5953,36.6152,36.4062,36.4261,56179.0
2023-06-13 13:50:00,36.6,36.62,36.55,36.57,74026.0,36.436,36.456,36.3863,36.4062,74026.0
2023-06-13 14:00:00,36.57,36.61,36.42,36.46,80738.0,36.4062,36.446,36.2569,36.2967,80738.0
2023-06-13 14:10:00,36.47,36.47,36.3,36.36,103635.0,36.3066,36.3066,36.1374,36.1971,103635.0
2023-06-13 14:20:00,36.35,36.36,36.19,36.19,85347.0,36.1872,36.1971,36.0279,36.0279,85347.0
2023-06-13 14:30:00,36.2,36.27,36.18,36.25,129795.0,36.0378,36.1075,36.0179,36.0876,129795.0
2023-06-13 14:40:00,36.25,36.32,36.22,36.26,116802.0,36.0876,36.1573,36.0577,36.0976,116802.0
2023-06-13 14:50:00,36.25,36.28,36.19,36.23,92293.0,36.0876,36.1175,36.0279,36.0677,92293.0
2023-06-13 15:00:00,36.23,36.27,36.18,36.24,91992.0,36.0677,36.1075,36.0179,36.0777,91992.0
2023-06-13 15:10:00,36.24,36.27,36.2,36.23,83523.0,36.0777,36.1075,36.0378,36.0677,83523.0
2023-06-13 15:20:00,36.24,36.26,36.2,36.22,183851.0,36.0777,36.0976,36.0378,36.0577,183851.0
2023-06-13 15:30:00,36.22,36.26,36.16,36.19,206305.0,36.0577,36.0976,35.998,36.0279,206305.0
2023-06-13 15:40:00,36.19,36.21,36.12,36.19,262343.0,36.0279,36.0478,35.9582,36.0279,262343.0
2023-06-13 15:50:00,36.19,36.26,36.09,36.16,967955.0,36.0279,36.0976,35.9283,35.998,967955.0
2023-06-14 09:30:00,35.6,36.1,35.5,35.97,292221.0,35.4405,35.9383,35.341,35.8089,292221.0
2023-06-14 09:40:00,35.97,36.21,35.96,36.07,264337.0,35.8089,36.0478,35.7989,35.9084,264337.0
2023-06-14 09:50:00,36.06,36.11,35.99,36.11,157480.0,35.8985,35.9482,35.8288,35.9482,157480.0
2023-06-14 10:00:00,36.1,36.29,36.07,36.19,220092.0,35.9383,36.1274,35.9084,36.0279,220092.0
2023-06-14 10:10:00,36.19,36.35,36.14,36.16,290233.0,36.0279,36.1872,35.9781,35.998,290233.0
2023-06-14 10:20:00,36.16,36.18,36.06,36.08,225432.0,35.998,36.0179,35.8985,35.9184,225432.0
2023-06-14 10:30:00,36.07,36.11,36.02,36.09,94447.0,35.9084,35.9482,35.8586,35.9283,94447.0
2023-06-14 10:40:00,36.09,36.11,36.01,36.05,80756.0,35.9283,35.9482,35.8487,35.8885,80756.0
2023-06-14 10:50:00,36.05,36.11,36.04,36.1,134550.0,35.8885,35.9482,35.8786,35.9383,134550.0
2023-06-14 11:00:00,36.09,36.17,36.07,36.09,149227.0,35.9283,36.008,35.9084,35.9283,149227.0
2023-06-14 11:10:00,36.09,36.1,36.0,36.02,55135.0,35.9283,35.9383,35.8387,35.8586,55135.0
2023-06-14 11:20:00,36.02,36.11,36.02,36.07,54047.0,35.8586,35.9482,35.8586,35.9084,54047.0
2023-06-14 11:30:00,36.08,36.1,36.06,36.1,41026.0,35.9184,35.9383,35.8985,35.9383,41026.0
2023-06-14 11:40:00,36.1,36.1,36.04,36.08,54033.0,35.9383,35.9383,35.8786,35.9184,54033.0
2023-06-14 11:50:00,36.08,36.1,36.06,36.09,49141.0,35.9184,35.9383,35.8985,35.9283,49141.0
2023-06-14 12:00:00,36.09,36.1,36.06,36.09,64093.0,35.9283,35.9383,35.8985,35.9283,64093.0
2023-06-14 12:10:00,36.09,36.11,36.01,36.05,48445.0,35.9283,35.9482,35.8487,35.8885,48445.0
2023-06-14 12:20:00,36.06,36.1,36.05,36.09,47475.0,35.8985,35.9383,35.8885,35.9283,47475.0
2023-06-14 12:30:00,36.09,36.1,36.0,36.03,96573.0,35.9283,35.9383,35.8387,35.8686,96573.0
2023-06-14 12:40:00,36.04,36.07,35.99,36.02,89106.0,35.8786,35.9084,35.8288,35.8586,89106.0
2023-06-14 12:50:00,36.02,36.05,35.98,36.0,54538.0,35.8586,35.8885,35.8188,35.8387,54538.0
2023-06-14 13:00:00,36.0,36.02,35.97,36.02,73703.0,35.8387,35.8586,35.8089,35.8586,73703.0
2023-06-14 13:10:00,36.02,36.05,35.97,36.0,65667.0,35.8586,35.8885,35.8089,35.8387,65667.0
2023-06-14 13:20:00,35.99,36.02,35.97,36.01,59055.0,35.8288,35.8586,35.8089,35.8487,59055.0
2023-06-14 13:30:00,36.01,36.05,35.99,36.05,54142.0,35.8487,35.8885,35.8288,35.8885,54142.0
2023-06-14 13:40:00,36.05,36.05,35.98,36.02,41239.0,35.8885,35.8885,35.8188,35.8586,41239.0
2023-06-14 13:50:00,36.03,36.05,35.97,36.0,40563.0,35.8686,35.8885,35.8089,35.8387,40563.0
2023-06-14 14:00:00,35.99,35.99,35.7,35.78,43315.0,35.8288,35.8288,35.5401,35.6197,43315.0
2023-06-14 14:10:00,35.79,35.87,35.76,35.78,50888.0,35.6297,35.7093,35.5998,35.6197,50888.0
2023-06-14 14:20:00,35.78,35.82,35.69,35.74,42815.0,35.6197,35.6595,35.5301,35.5799,42815.0
2023-06-14 14:30:00,35.73,35.82,35.7,35.8,93385.0,35.5699,35.6595,35.5401,35.6396,93385.0
2023-06-14 14:40:00,35.8,35.96,35.79,35.96,80322.0,35.6396,35.7989,35.6297,35.7989,80322.0
2023-06-14 14:50:00,35.96,35.97,35.87,35.91,58839.0,35.7989,35.8089,35.7093,35.7491,58839.0
2023-06-14 15:00:00,35.9,36.0,35.9,35.98,59206.0,35.7392,35.8387,35.7392,35.8188,59206.0
2023-06-14 15:10:00,35.98,36.0,35.84,35.89,72395.0,35.8188,35.8387,35.6795,35.7292,72395.0
2023-06-14 15:20:00,35.9,36.0,35.88,35.92,122510.0,35.7392,35.8387,35.7193,35.7591,122510.0
2023-06-14 15:30:00,35.91,35.94,35.87,35.93,87055.0,35.7491,35.779,35.7093,35.769,87055.0
2023-06-14 15:40:00,35.93,35.95,35.82,35.83,134295.0,35.769,35.789,35.6595,35.6695,134295.0
2023-06-14 15:50:00,35.82,35.93,35.76,35.93,410933.0,35.6595,35.769,35.5998,35.769,410933.0
2023-06-15 09:30:00,36.1,36.14,35.63,35.69,190191.0,35.9383,35.9781,35.4704,35.5301,190191.0
2023-06-15 09:40:00,35.68,35.7,35.44,35.64,151623.0,35.5202,35.5401,35.2812,35.4803,151623.0
2023-06-15 09:50:00,35.63,35.67,35.52,35.54,71649.0,35.4704,35.5102,35.3609,35.3808,71649.0
2023-06-15 10:00:00,35.54,35.57,35.33,35.34,109131.0,35.3808,35.4107,35.1717,35.1817,109131.0
2023-06-15 10:10:00,35.34,35.34,35.12,35.16,113244.0,35.1817,35.1817,34.9627,35.0025,113244.0
2023-06-15 10:20:00,35.15,35.25,35.1,35.17,261293.0,34.9925,35.0921,34.9428,35.0125,261293.0
2023-06-15 10:30:00,35.17,35.4,35.15,35.2,201107.0,35.0125,35.2414,34.9925,35.0423,201107.0
2023-06-15 10:40:00,35.2,35.45,35.19,35.4,94413.0,35.0423,35.2912,35.0324,35.2414,94413.0
2023-06-15 10:50:00,35.4,35.54,35.38,35.41,76758.0,35.2414,35.3808,35.2215,35.2514,76758.0
2023-06-15 11:00:00,35.41,35.48,35.39,35.41,73264.0,35.2514,35.3211,35.2315,35.2514,73264.0
2023-06-15 11:10:00,35.41,35.53,35.39,35.53,81450.0,35.2514,35.3708,35.2315,35.3708,81450.0
2023-06-15 11:20:00,35.53,35.53,35.47,35.52,42440.0,35.3708,35.3708,35.3111,35.3609,42440.0
2023-06-15 11:30:00,35.52,35.53,35.39,35.44,57428.0,35.3609,35.3708,35.2315,35.2812,57428.0
2023-06-15 11:40:00,35.44,35.49,35.4,35.41,42997.0,35.2812,35.331,35.2414,35.2514,42997.0
2023-06-15 11:50:00,35.41,35.43,35.36,35.41,47205.0,35.2514,35.2713,35.2016,35.2514,47205.0
2023-06-15 12:00:00,35.41,35.5,35.4,35.5,34571.0,35.2514,35.341,35.2414,35.341,34571.0
2023-06-15 12:10:00,35.5,35.55,35.45,35.5,37842.0,35.341,35.3907,35.2912,35.341,37842.0
2023-06-15 12:20:00,35.51,35.54,35.48,35.53,43105.0,35.3509,35.3808,35.3211,35.3708,43105.0
2023-06-15 12:30:00,35.53,35.56,35.51,35.55,52205.0,35.3708,35.4007,35.3509,35.3907,52205.0
2023-06-15 12:40:00,35.56,35.69,35.56,35.59,97107.0,35.4007,35.5301,35.4007,35.4306,97107.0
2023-06-15 12:50:00,35.59,35.59,35.5,35.59,34318.0,35.4306,35.4306,35.341,35.4306,34318.0
2023-06-15 13:00:00,35.59,35.62,35.58,35.61,45840.0,35.4306,35.4604,35.4206,35.4505,45840.0
2023-06-15 13:10:00,35.61,35.68,35.6,35.63,67778.0,35.4505,35.5202,35.4405,35.4704,67778.0
2023-06-15 13:20:00,35.63,35.67,35.6,35.64,64364.0,35.4704,35.5102,35.4405,35.4803,64364.0
2023-06-15 13:30:00,35.64,35.71,35.63,35.69,40528.0,35.4803,35.55,35.4704,35.5301,40528.0
2023-06-15 13:40:00,35.69,35.72,35.64,35.66,35853.0,35.5301,35.56,35.4803,35.5003,35853.0
2023-06-15 13:50:00,35.66,35.69,35.64,35.66,39017.0,35.5003,35.5301,35.4803,35.5003,39017.0
2023-06-15 14:00:00,35.66,35.7,35.64,35.65,40036.0,35.5003,35.5401,35.4803,35.4903,40036.0
2023-06-15 14:10:00,35.66,35.69,35.63,35.64,46277.0,35.5003,35.5301,35.4704,35.4803,46277.0
2023-06-15 14:20:00,35.63,35.73,35.6,35.71,56014.0,35.4704,35.5699,35.4405,35.55,56014.0
2023-06-15 14:30:00,35.71,35.73,35.67,35.72,50761.0,35.55,35.5699,35.5102,35.56,50761.0
2023-06-15 14:40:00,35.72,35.83,35.71,35.82,82205.0,35.56,35.6695,35.55,35.6595,82205.0
2023-06-15 14:50:00,35.82,35.86,35.81,35.84,71130.0,35.6595,35.6994,35.6496,35.6795,71130.0
2023-06-15 15:00:00,35.84,35.85,35.77,35.83,82434.0,35.6795,35.6894,35.6098,35.6695,82434.0
2023-06-15 15:10:00,35.82,35.88,35.82,35.84,89045.0,35.6595,35.7193,35.6595,35.6795,89045.0
2023-06-15 15:20:00,35.84,35.85,35.77,35.83,70768.0,35.6795,35.6894,35.6098,35.6695,70768.0
2023-06-15 15:30:00,35.84,35.87,35.81,35.86,133757.0,35.6795,35.7093,35.6496,35.6994,133757.0
2023-06-15 15:40:00,35.86,35.87,35.82,35.84,148146.0,35.6994,35.7093,35.6595,35.6795,148146.0
2023-06-15 15:50:00,35.84,35.93,35.81,35.89,477796.0,35.6795,35.769,35.6496,35.7292,477796.0
2023-06-16 09:30:00,36.0,36.08,35.64,35.89,190910.0,35.8387,35.9184,35.4803,35.7292,190910.0
2023-06-16 09:40:00,35.9,36.0,35.88,35.92,105288.0,35.7392,35.8387,35.7193,35.7591,105288.0
2023-06-16 09:50:00,35.93,36.13,35.93,35.95,192576.0,35.769,35.9682,35.769,35.789,192576.0
2023-06-16 10:00:00,35.94,35.97,35.78,35.94,74825.0,35.779,35.8089,35.6197,35.779,74825.0
2023-06-16 10:10:00,35.92,35.98,35.76,35.8,84028.0,35.7591,35.8188,35.5998,35.6396,84028.0
2023-06-16 10:20:00,35.79,35.86,35.64,35.86,46307.0,35.6297,35.6994,35.4803,35.6994,46307.0
2023-06-16 10:30:00,35.86,36.0,35.84,35.98,54425.0,35.6994,35.8387,35.6795,35.8188,54425.0
2023-06-16 10:40:00,35.97,36.0,35.92,35.95,104419.0,35.8089,35.8387,35.7591,35.789,104419.0
2023-06-16 10:50:00,35.95,35.99,35.93,35.96,51734.0,35.789,35.8288,35.769,35.7989,51734.0
2023-06-16 11:00:00,35.97,36.0,35.89,35.98,80596.0,35.8089,35.8387,35.7292,35.8188,80596.0
2023-06-16 11:10:00,35.98,36.05,35.93,35.99,163333.0,35.8188,35.8885,35.769,35.8288,163333.0
2023-06-16 11:20:00,36.0,36.05,35.94,36.04,89854.0,35.8387,35.8885,35.779,35.8786,89854.0
2023-06-16 11:30:00,36.05,36.05,35.94,35.95,98809.0,35.8885,35.8885,35.779,35.789,98809.0
2023-06-16 11:40:00,35.95,35.95,35.79,35.8,79025.0,35.789,35.789,35.6297,35.6396,79025.0
2023-06-16 11:50:00,35.8,35.88,35.73,35.88,37221.0,35.6396,35.7193,35.5699,35.7193,37221.0
2023-06-16 12:00:00,35.88,36.11,35.88,35.98,152656.0,35.7193,35.9482,35.7193,35.8188,152656.0
2023-06-16 12:10:00,35.97,36.0,35.93,35.98,37400.0,35.8089,35.8387,35.769,35.8188,37400.0
2023-06-16 12:20:00,35.98,36.02,35.95,35.96,24139.0,35.8188,35.8586,35.789,35.7989,24139.0
2023-06-16 12:30:00,35.96,36.0,35.95,35.98,23593.0,35.7989,35.8387,35.789,35.8188,23593.0
2023-06-16 12:40:00,35.98,36.01,35.93,35.98,31951.0,35.8188,35.8487,35.769,35.8188,31951.0
2023-06-16 12:50:00,35.98,36.02,35.98,35.99,42003.0,35.8188,35.8586,35.8188,35.8288,42003.0
2023-06-16 13:00:00,35.98,35.99,35.94,35.95,20754.0,35.8188,35.8288,35.779,35.789,20754.0
2023-06-16 13:10:00,35.96,36.12,35.96,36.09,145493.0,35.7989,35.9582,35.7989,35.9283,145493.0
2023-06-16 13:20:00,36.09,36.1,35.94,35.99,69604.0,35.9283,35.9383,35.779,35.8288,69604.0
2023-06-16 13:30:00,35.98,36.0,35.96,36.0,24083.0,35.8188,35.8387,35.7989,35.8387,24083.0
2023-06-16 13:40:00,36.0,36.0,35.94,35.95,23611.0,35.8387,35.8387,35.779,35.789,23611.0
2023-06-16 13:50:00,35.94,36.0,35.94,35.96,29275.0,35.779,35.8387,35.779,35.7989,29275.0
2023-06-16 14:00:00,35.97,35.98,35.92,35.98,18737.0,35.8089,35.8188,35.7591,35.8188,18737.0
2023-06-16 14:10:00,35.98,36.03,35.96,35.98,39668.0,35.8188,35.8686,35.7989,35.8188,39668.0
2023-06-16 14:20:00,35.98,35.99,35.94,35.98,30598.0,35.8188,35.8288,35.779,35.8188,30598.0
2023-06-16 14:30:00,35.97,36.0,35.95,35.98,55338.0,35.8089,35.8387,35.789,35.8188,55338.0
2023-06-16 14:40:00,35.98,36.02,35.96,35.98,40194.0,35.8188,35.8586,35.7989,35.8188,40194.0
2023-06-16 14:50:00,35.97,36.01,35.97,35.98,29963.0,35.8089,35.8487,35.8089,35.8188,29963.0
2023-06-16 15:00:00,35.99,36.01,35.92,35.94,69940.0,35.8288,35.8487,35.7591,35.779,69940.0
2023-06-16 15:10:00,35.94,35.94,35.85,35.87,58209.0,35.779,35.779,35.6894,35.7093,58209.0
2023-06-16 15:20:00,35.87,35.96,35.87,35.93,58057.0,35.7093,35.7989,35.7093,35.769,58057.0
2023-06-16 15:30:00,35.93,35.98,35.91,35.96,82265.0,35.769,35.8188,35.7491,35.7989,82265.0
2023-06-16 15:40:00,35.95,36.01,35.94,35.99,149100.0,35.789,35.8487,35.779,35.8288,149100.0
2023-06-16 15:50:00,36.0,36.04,35.98,36.0,387748.0,35.8387,35.8786,35.8188,35.8387,387748.0
2023-06-20 09:30:00,34.87,35.42,34.77,35.04,197903.0,34.7138,35.2613,34.6142,34.883,197903.0
2023-06-20 09:40:00,35.06,35.21,34.99,35.16,134956.0,34.9029,35.0523,34.8333,35.0025,134956.0
2023-06-20 09:50:00,35.16,35.28,35.05,35.09,98459.0,35.0025,35.122,34.893,34.9328,98459.0
2023-06-20 10:00:00,35.08,35.11,34.97,35.07,142352.0,34.9229,34.9527,34.8133,34.9129,142352.0
2023-06-20 10:10:00,35.06,35.08,34.79,34.81,72649.0,34.9029,34.9229,34.6342,34.6541,72649.0
2023-06-20 10:20:00,34.81,34.88,34.73,34.82,97804.0,34.6541,34.7238,34.5744,34.664,97804.0
2023-06-20 10:30:00,34.81,34.81,34.69,34.78,110161.0,34.6541,34.6541,34.5346,34.6242,110161.0
2023-06-20 10:40:00,34.79,35.0,34.79,34.87,83331.0,34.6342,34.8432,34.6342,34.7138,83331.0
2023-06-20 10:50:00,34.87,34.98,34.82,34.97,42071.0,34.7138,34.8233,34.664,34.8133,42071.0
2023-06-20 11:00:00,34.97,34.99,34.86,34.88,43056.0,34.8133,34.8333,34.7038,34.7238,43056.0
2023-06-20 11:10:00,34.88,34.88,34.83,34.86,26040.0,34.7238,34.7238,34.674,34.7038,26040.0
2023-06-20 11:20:00,34.85,34.9,34.81,34.85,35694.0,34.6939,34.7437,34.6541,34.6939,35694.0
2023-06-20 11:30:00,34.85,34.92,34.83,34.91,30960.0,34.6939,34.7636,34.674,34.7536,30960.0
2023-06-20 11:40:00,34.91,34.94,34.82,34.84,35654.0,34.7536,34.7835,34.664,34.6839,35654.0
2023-06-20 11:50:00,34.84,34.88,34.81,34.83,32187.0,34.6839,34.7238,34.6541,34.674,32187.0
2023-06-20 12:00:00,34.82,34.82,34.72,34.8,32421.0,34.664,34.664,34.5645,34.6441,32421.0
2023-06-20 12:10:00,34.81,34.9,34.79,34.9,32598.0,34.6541,34.7437,34.6342,34.7437,32598.0
2023-06-20 12:20:00,34.89,34.92,34.82,34.88,33384.0,34.7337,34.7636,34.664,34.7238,33384.0
2023-06-20 12:30:00,34.88,34.89,34.8,34.84,24616.0,34.7238,34.7337,34.6441,34.6839,24616.0
2023-06-20 12:40:00,34.85,34.87,34.78,34.8,34373.0,34.6939,34.7138,34.6242,34.6441,34373.0
2023-06-20 12:50:00,34.8,34.82,34.76,34.77,62649.0,34.6441,34.664,34.6043,34.6142,62649.0
2023-06-20 13:00:00,34.77,34.82,34.74,34.76,32175.0,34.6142,34.664,34.5844,34.6043,32175.0
2023-06-20 13:10:00,34.75,34.82,34.71,34.8,34487.0,34.5943,34.664,34.5545,34.6441,34487.0
2023-06-20 13:20:00,34.8,34.83,34.76,34.82,23444.0,34.6441,34.674,34.6043,34.664,23444.0
2023-06-20 13:30:00,34.83,34.83,34.75,34.77,29488.0,34.674,34.674,34.5943,34.6142,29488.0
2023-06-20 13:40:00,34.77,34.82,34.74,34.82,41330.0,34.6142,34.664,34.5844,34.664,41330.0
2023-06-20 13:50:00,34.82,34.84,34.73,34.74,28107.0,34.664,34.6839,34.5744,34.5844,28107.0
2023-06-20 14:00:00,34.75,34.76,34.71,34.73,21238.0,34.5943,34.6043,34.5545,34.5744,21238.0
2023-06-20 14:10:00,34.73,34.74,34.7,34.73,26847.0,34.5744,34.5844,34.5446,34.5744,26847.0
2023-06-20 14:20:00,34.74,34.77,34.69,34.7,35052.0,34.5844,34.6142,34.5346,34.5446,35052.0
2023-06-20 14:30:00,34.7,34.7,34.64,34.65,33090.0,34.5446,34.5446,34.4848,34.4948,33090.0
2023-06-20 14:40:00,34.64,34.72,34.63,34.7,35071.0,34.4848,34.5645,34.4749,34.5446,35071.0
2023-06-20 14:50:00,34.7,34.76,34.69,34.75,47488.0,34.5446,34.6043,34.5346,34.5943,47488.0
2023-06-20 15:00:00,34.75,34.78,34.72,34.75,43284.0,34.5943,34.6242,34.5645,34.5943,43284.0
2023-06-20 15:10:00,34.75,34.82,34.74,34.79,46396.0,34.5943,34.664,34.5844,34.6342,46396.0
2023-06-20 15:20:00,34.79,34.83,34.78,34.83,36967.0,34.6342,34.674,34.6242,34.674,36967.0
2023-06-20 15:30:00,34.83,34.86,34.8,34.8,64300.0,34.674,34.7038,34.6441,34.6441,64300.0
2023-06-20 15:40:00,34.8,34.84,34.77,34.84,97846.0,34.6441,34.6839,34.6142,34.6839,97846.0
2023-06-20 15:50:00,34.84,34.86,34.7,34.7,314264.0,34.6839,34.7038,34.5446,34.5446,314264.0
2023-06-21 09:30:00,34.97,35.24,34.72,35.18,146223.0,34.8133,35.0821,34.5645,35.0224,146223.0
2023-06-21 09:40:00,35.18,35.22,35.05,35.05,108211.0,35.0224,35.0622,34.893,34.893,108211.0
2023-06-21 09:50:00,35.05,35.1,34.92,34.94,79138.0,34.893,34.9428,34.7636,34.7835,79138.0
2023-06-21 10:00:00,34.95,35.07,34.87,35.04,90645.0,34.7934,34.9129,34.7138,34.883,90645.0
2023-06-21 10:10:00,35.04,35.23,35.03,35.18,110018.0,34.883,35.0722,34.8731,35.0224,110018.0
2023-06-21 10:20:00,35.18,35.4,35.16,35.37,83945.0,35.0224,35.2414,35.0025,35.2116,83945.0
2023-06-21 10:30:00,35.35,35.4,35.18,35.21,107324.0,35.1916,35.2414,35.0224,35.0523,107324.0
2023-06-21 10:40:00,35.21,35.25,35.01,35.04,63102.0,35.0523,35.0921,34.8532,34.883,63102.0
2023-06-21 10:50:00,35.04,35.17,35.03,35.09,66840.0,34.883,35.0125,34.8731,34.9328,66840.0
2023-06-21 11:00:00,35.1,35.12,34.99,35.0,43864.0,34.9428,34.9627,34.8333,34.8432,43864.0
2023-06-21 11:10:00,34.99,35.09,34.96,35.05,43038.0,34.8333,34.9328,34.8034,34.893,43038.0
2023-06-21 11:20:00,35.05,35.18,35.05,35.12,44744.0,34.893,35.0224,34.893,34.9627,44744.0
2023-06-21 11:30:00,35.13,35.25,35.1,35.2,46768.0,34.9726,35.0921,34.9428,35.0423,46768.0
2023-06-21 11:40:00,35.2,35.26,35.16,35.19,42503.0,35.0423,35.102,35.0025,35.0324,42503.0
2023-06-21 11:50:00,35.19,35.2,35.09,35.09,24263.0,35.0324,35.0423,34.9328,34.9328,24263.0
2023-06-21 12:00:00,35.08,35.23,35.06,35.22,62891.0,34.9229,35.0722,34.9029,35.0622,62891.0
2023-06-21 12:10:00,35.22,35.22,35.13,35.15,26903.0,35.0622,35.0622,34.9726,34.9925,26903.0
2023-06-21 12:20:00,35.16,35.16,35.11,35.14,26501.0,35.0025,35.0025,34.9527,34.9826,26501.0
2023-06-21 12:30:00,35.15,35.22,35.14,35.2,58330.0,34.9925,35.0622,34.9826,35.0423,58330.0
2023-06-21 12:40:00,35.2,35.26,35.17,35.18,39031.0,35.0423,35.102,35.0125,35.0224,39031.0
2023-06-21 12:50:00,35.18,35.2,35.13,35.16,27996.0,35.0224,35.0423,34.9726,35.0025,27996.0
2023-06-21 13:00:00,35.15,35.2,35.13,35.17,45582.0,34.9925,35.0423,34.9726,35.0125,45582.0
2023-06-21 13:10:00,35.17,35.2,35.13,35.2,33902.0,35.0125,35.0423,34.9726,35.0423,33902.0
2023-06-21 13:20:00,35.2,35.21,35.16,35.19,31997.0,35.0423,35.0523,35.0025,35.0324,31997.0
2023-06-21 13:30:00,35.19,35.27,35.18,35.24,41382.0,35.0324,35.112,35.0224,35.0821,41382.0
2023-06-21 13:40:00,35.25,35.26,35.23,35.25,20573.0,35.0921,35.102,35.0722,35.0921,20573.0
2023-06-21 13:50:00,35.25,35.31,35.24,35.3,41390.0,35.0921,35.1518,35.0821,35.1419,41390.0
2023-06-21 14:00:00,35.3,35.34,35.28,35.31,41071.0,35.1419,35.1817,35.122,35.1518,41071.0
2023-06-21 14:10:00,35.31,35.34,35.28,35.32,41471.0,35.1518,35.1817,35.122,35.1618,41471.0
2023-06-21 14:20:00,35.32,35.33,35.29,35.3,42313.0,35.1618,35.1717,35.1319,35.1419,42313.0
2023-06-21 14:30:00,35.3,35.32,35.28,35.3,52243.0,35.1419,35.1618,35.122,35.1419,52243.0
2023-06-21 14:40:00,35.3,35.36,35.3,35.33,51664.0,35.1419,35.2016,35.1419,35.1717,51664.0
2023-06-21 14:50:00,35.32,35.33,35.28,35.29,31604.0,35.1618,35.1717,35.122,35.1319,31604.0
2023-06-21 15:00:00,35.29,35.32,35.28,35.32,54429.0,35.1319,35.1618,35.122,35.1618,54429.0
2023-06-21 15:10:00,35.32,35.38,35.3,35.34,61319.0,35.1618,35.2215,35.1419,35.1817,61319.0
2023-06-21 15:20:00,35.34,35.37,35.32,35.34,53252.0,35.1817,35.2116,35.1618,35.1817,53252.0
2023-06-21 15:30:00,35.34,35.36,35.23,35.25,106380.0,35.1817,35.2016,35.0722,35.0921,106380.0
2023-06-21 15:40:00,35.25,35.32,35.24,35.29,77477.0,35.0921,35.1618,35.0821,35.1319,77477.0
2023-06-21 15:50:00,35.29,35.31,35.17,35.23,561248.0,35.1319,35.1518,35.0125,35.0722,561248.0
2023-06-22 09:30:00,35.05,35.09,34.68,34.84,71957.0,34.893,34.9328,34.5246,34.6839,71957.0
2023-06-22 09:40:00,34.84,34.93,34.79,34.91,75001.0,34.6839,34.7735,34.6342,34.7536,75001.0
2023-06-22 09:50:00,34.91,34.98,34.81,34.98,43577.0,34.7536,34.8233,34.6541,34.8233,43577.0
2023-06-22 10:00:00,34.97,35.23,34.97,35.23,51657.0,34.8133,35.0722,34.8133,35.0722,51657.0
2023-06-22 10:10:00,35.23,35.32,35.15,35.23,54882.0,35.0722,35.1618,34.9925,35.0722,54882.0
2023-06-22 10:20:00,35.23,35.25,35.16,35.23,36181.0,35.0722,35.0921,35.0025,35.0722,36181.0
2023-06-22 10:30:00,35.23,35.37,35.23,35.32,160600.0,35.0722,35.2116,35.0722,35.1618,160600.0
2023-06-22 10:40:00,35.31,35.31,35.19,35.25,41976.0,35.1518,35.1518,35.0324,35.0921,41976.0
2023-06-22 10:50:00,35.26,35.36,35.23,35.23,52184.0,35.102,35.2016,35.0722,35.0722,52184.0
2023-06-22 11:00:00,35.23,35.35,35.22,35.24,41307.0,35.0722,35.1916,35.0622,35.0821,41307.0
2023-06-22 11:10:00,35.24,35.34,35.24,35.28,34728.0,35.0821,35.1817,35.0821,35.122,34728.0
2023-06-22 11:20:00,35.28,35.3,35.21,35.23,33406.0,35.122,35.1419,35.0523,35.0722,33406.0
2023-06-22 11:30:00,35.23,35.32,35.22,35.3,46203.0,35.0722,35.1618,35.0622,35.1419,46203.0
2023-06-22 11:40:00,35.29,35.3,35.19,35.2,23542.0,35.1319,35.1419,35.0324,35.0423,23542.0
2023-06-22 11:50:00,35.2,35.21,35.08,35.11,28111.0,35.0423,35.0523,34.9229,34.9527,28111.0
2023-06-22 12:00:00,35.1,35.16,35.04,35.06,59678.0,34.9428,35.0025,34.883,34.9029,59678.0
2023-06-22 12:10:00,35.05,35.09,35.03,35.07,23937.0,34.893,34.9328,34.8731,34.9129,23937.0
2023-06-22 12:20:00,35.07,35.08,34.99,35.0,20557.0,34.9129,34.9229,34.8333,34.8432,20557.0
2023-06-22 12:30:00,35.01,35.06,34.99,35.02,28401.0,34.8532,34.9029,34.8333,34.8631,28401.0
2023-06-22 12:40:00,35.01,35.06,34.99,35.02,19447.0,34.8532,34.9029,34.8333,34.8631,19447.0
2023-06-22 12:50:00,35.02,35.02,34.96,34.98,19806.0,34.8631,34.8631,34.8034,34.8233,19806.0
2023-06-22 13:00:00,34.97,34.98,34.91,34.95,26947.0,34.8133,34.8233,34.7536,34.7934,26947.0
2023-06-22 13:10:00,34.95,35.04,34.94,35.04,24058.0,34.7934,34.883,34.7835,34.883,24058.0
2023-06-22 13:20:00,35.05,35.06,35.01,35.04,25507.0,34.893,34.9029,34.8532,34.883,25507.0
2023-06-22 13:30:00,35.04,35.04,34.99,35.02,21398.0,34.883,34.883,34.8333,34.8631,21398.0
2023-06-22 13:40:00,35.02,35.05,35.01,35.03,24207.0,34.8631,34.893,34.8532,34.8731,24207.0
2023-06-22 13:50:00,35.03,35.04,35.0,35.02,30753.0,34.8731,34.883,34.8432,34.8631,30753.0
2023-06-22 14:00:00,35.02,35.04,34.99,35.0,26033.0,34.8631,34.883,34.8333,34.8432,26033.0
2023-06-22 14:10:00,34.99,35.04,34.99,35.01,23497.0,34.8333,34.883,34.8333,34.8532,23497.0
2023-06-22 14:20:00,35.01,35.07,34.99,35.05,40747.0,34.8532,34.9129,34.8333,34.893,40747.0
2023-06-22 14:30:00,35.05,35.06,34.99,35.0,32162.0,34.893,34.9029,34.8333,34.8432,32162.0
2023-06-22 14:40:00,35.0,35.02,34.99,35.01,18776.0,34.8432,34.8631,34.8333,34.8532,18776.0
2023-06-22 14:50:00,35.0,35.03,34.99,35.02,34395.0,34.8432,34.8731,34.8333,34.8631,34395.0
2023-06-22 15:00:00,35.02,35.04,34.98,35.02,34604.0,34.8631,34.883,34.8233,34.8631,34604.0
2023-06-22 15:10:00,35.02,35.03,34.98,34.99,58128.0,34.8631,34.8731,34.8233,34.8333,58128.0
2023-06-22 15:20:00,34.98,35.02,34.94,34.95,54311.0,34.8233,34.8631,34.7835,34.7934,54311.0
2023-06-22 15:30:00,34.95,34.96,34.9,34.91,36835.0,34.7934,34.8034,34.7437,34.7536,36835.0
2023-06-22 15:40:00,34.92,34.96,34.91,34.93,74017.0,34.7636,34.8034,34.7536,34.7735,74017.0
2023-06-22 15:50:00,34.93,34.99,34.84,34.85,453478.0,34.7735,34.8333,34.6839,34.6939,453478.0
2023-06-23 09:30:00,34.96,35.22,34.69,34.69,223202.0,34.8034,35.0622,34.5346,34.5346,223202.0
2023-06-23 09:40:00,34.7,34.7,34.26,34.27,140469.0,34.5446,34.5446,34.1065,34.1165,140469.0
2023-06-23 09:50:00,34.28,34.46,34.27,34.42,91557.0,34.1264,34.3056,34.1165,34.2658,91557.0
2023-06-23 10:00:00,34.41,34.47,34.23,34.47,56260.0,34.2559,34.3156,34.0767,34.3156,56260.0
2023-06-23 10:10:00,34.47,34.53,34.38,34.52,60250.0,34.3156,34.3753,34.226,34.3654,60250.0
2023-06-23 10:20:00,34.51,34.52,34.41,34.49,51829.0,34.3554,34.3654,34.2559,34.3355,51829.0
2023-06-23 10:30:00,34.5,34.63,34.5,34.63,38523.0,34.3455,34.4749,34.3455,34.4749,38523.0
2023-06-23 10:40:00,34.63,34.65,34.47,34.5,33881.0,34.4749,34.4948,34.3156,34.3455,33881.0
2023-06-23 10:50:00,34.49,34.51,34.4,34.45,22834.0,34.3355,34.3554,34.2459,34.2957,22834.0
2023-06-23 11:00:00,34.44,34.52,34.42,34.46,17651.0,34.2857,34.3654,34.2658,34.3056,17651.0
2023-06-23 11:10:00,34.46,34.46,34.33,34.34,18860.0,34.3056,34.3056,34.1762,34.1862,18860.0
2023-06-23 11:20:00,34.33,34.39,34.32,34.37,13720.0,34.1762,34.2359,34.1663,34.216,13720.0
2023-06-23 11:30:00,34.36,34.48,34.35,34.48,19300.0,34.2061,34.3255,34.1961,34.3255,19300.0
2023-06-23 11:40:00,34.48,34.49,34.37,34.39,49891.0,34.3255,34.3355,34.216,34.2359,49891.0
2023-06-23 11:50:00,34.38,34.4,34.32,34.34,39291.0,34.226,34.2459,34.1663,34.1862,39291.0
2023-06-23 12:00:00,34.35,34.37,34.28,34.31,57525.0,34.1961,34.216,34.1264,34.1563,57525.0
2023-06-23 12:10:00,34.32,34.42,34.31,34.41,32394.0,34.1663,34.2658,34.1563,34.2559,32394.0
2023-06-23 12:20:00,34.4,34.41,34.34,34.37,39839.0,34.2459,34.2559,34.1862,34.216,39839.0
2023-06-23 12:30:00,34.37,34.4,34.32,34.39,57706.0,34.216,34.2459,34.1663,34.2359,57706.0
2023-06-23 12:40:00,34.39,34.44,34.33,34.34,29229.0,34.2359,34.2857,34.1762,34.1862,29229.0
2023-06-23 12:50:00,34.33,34.34,34.3,34.3,27242.0,34.1762,34.1862,34.1463,34.1463,27242.0
2023-06-23 13:00:00,34.3,34.34,34.27,34.32,23893.0,34.1463,34.1862,34.1165,34.1663,23893.0
2023-06-23 13:10:00,34.33,34.34,34.29,34.34,42716.0,34.1762,34.1862,34.1364,34.1862,42716.0
2023-06-23 13:20:00,34.33,34.37,34.31,34.34,21979.0,34.1762,34.216,34.1563,34.1862,21979.0
2023-06-23 13:30:00,34.34,34.37,34.33,34.37,11547.0,34.1862,34.216,34.1762,34.216,11547.0
2023-06-23 13:40:00,34.36,34.37,34.28,34.28,16790.0,34.2061,34.216,34.1264,34.1264,16790.0
2023-06-23 13:50:00,34.27,34.29,34.25,34.27,35723.0,34.1165,34.1364,34.0966,34.1165,35723.0
2023-06-23 14:00:00,34.27,34.34,34.26,34.32,20026.0,34.1165,34.1862,34.1065,34.1663,20026.0
2023-06-23 14:10:00,34.31,34.32,34.24,34.25,68418.0,34.1563,34.1663,34.0866,34.0966,68418.0
2023-06-23 14:20:00,34.25,34.31,34.24,34.28,19898.0,34.0966,34.1563,34.0866,34.1264,19898.0
2023-06-23 14:30:00,34.27,34.28,34.19,34.19,108269.0,34.1165,34.1264,34.0368,34.0368,108269.0
2023-06-23 14:40:00,34.17,34.19,34.03,34.1,230767.0,34.0169,34.0368,33.8776,33.9472,230767.0
2023-06-23 14:50:00,34.1,34.21,34.1,34.2,324086.0,33.9472,34.0568,33.9472,34.0468,324086.0
2023-06-23 15:00:00,34.2,34.27,34.17,34.27,51968.0,34.0468,34.1165,34.0169,34.1165,51968.0
2023-06-23 15:10:00,34.27,34.35,34.25,34.34,55371.0,34.1165,34.1961,34.0966,34.1862,55371.0
2023-06-23 15:20:00,34.34,34.36,34.29,34.35,38246.0,34.1862,34.2061,34.1364,34.1961,38246.0
2023-06-23 15:30:00,34.35,34.36,34.27,34.27,60574.0,34.1961,34.2061,34.1165,34.1165,60574.0
2023-06-23 15:40:00,34.27,34.31,34.25,34.28,71591.0,34.1165,34.1563,34.0966,34.1264,71591.0
2023-06-23 15:50:00,34.29,34.35,34.25,34.27,209647.0,34.1364,34.1961,34.0966,34.1165,209647.0
2023-06-26 09:30:00,34.2,34.33,34.13,34.25,167730.0,34.0468,34.1762,33.9771,34.0966,167730.0
2023-06-26 09:40:00,34.26,34.36,34.24,34.33,72987.0,34.1065,34.2061,34.0866,34.1762,72987.0
2023-06-26 09:50:00,34.33,34.41,34.25,34.27,45822.0,34.1762,34.2559,34.0966,34.1165,45822.0
2023-06-26 10:00:00,34.26,34.29,34.15,34.27,73366.0,34.1065,34.1364,33.997,34.1165,73366.0
2023-06-26 10:10:00,34.26,34.33,34.16,34.32,36781.0,34.1065,34.1762,34.007,34.1663,36781.0
2023-06-26 10:20:00,34.31,34.37,34.24,34.36,40119.0,34.1563,34.216,34.0866,34.2061,40119.0
2023-06-26 10:30:00,34.36,34.42,34.3,34.41,40755.0,34.2061,34.2658,34.1463,34.2559,40755.0
2023-06-26 10:40:00,34.41,34.42,34.27,34.28,33593.0,34.2559,34.2658,34.1165,34.1264,33593.0
2023-06-26 10:50:00,34.29,34.35,34.26,34.26,56748.0,34.1364,34.1961,34.1065,34.1065,56748.0
2023-06-26 11:00:00,34.26,34.32,34.2,34.29,28794.0,34.1065,34.1663,34.0468,34.1364,28794.0
2023-06-26 11:10:00,34.29,34.31,34.14,34.15,33536.0,34.1364,34.1563,33.9871,33.997,33536.0
2023-06-26 11:20:00,34.14,34.14,34.04,34.11,39822.0,33.9871,33.9871,33.8875,33.9572,39822.0
2023-06-26 11:30:00,34.11,34.14,34.1,34.13,31651.0,33.9572,33.9871,33.9472,33.9771,31651.0
2023-06-26 11:40:00,34.12,34.13,34.07,34.09,24582.0,33.9672,33.9771,33.9174,33.9373,24582.0
2023-06-26 11:50:00,34.09,34.19,34.07,34.19,17121.0,33.9373,34.0368,33.9174,34.0368,17121.0
2023-06-26 12:00:00,34.18,34.19,34.08,34.09,34981.0,34.0269,34.0368,33.9273,33.9373,34981.0
2023-06-26 12:10:00,34.09,34.19,34.07,34.14,24050.0,33.9373,34.0368,33.9174,33.9871,24050.0
2023-06-26 12:20:00,34.14,34.15,34.09,34.11,17157.0,33.9871,33.997,33.9373,33.9572,17157.0
2023-06-26 12:30:00,34.1,34.1,34.02,34.02,28823.0,33.9472,33.9472,33.8676,33.8676,28823.0
2023-06-26 12:40:00,34.02,34.05,33.99,34.02,33246.0,33.8676,33.8975,33.8377,33.8676,33246.0
2023-06-26 12:50:00,34.02,34.13,34.01,34.11,25345.0,33.8676,33.9771,33.8576,33.9572,25345.0
2023-06-26 13:00:00,34.11,34.15,34.08,34.15,11542.0,33.9572,33.997,33.9273,33.997,11542.0
2023-06-26 13:10:00,34.15,34.16,34.11,34.12,21643.0,33.997,34.007,33.9572,33.9672,21643.0
2023-06-26 13:20:00,34.12,34.16,34.09,34.16,13230.0,33.9672,34.007,33.9373,34.007,13230.0
2023-06-26 13:30:00,34.16,34.17,34.13,34.14,17485.0,34.007,34.0169,33.9771,33.9871,17485.0
2023-06-26 13:40:00,34.15,34.15,34.08,34.09,20197.0,33.997,33.997,33.9273,33.9373,20197.0
2023-06-26 13:50:00,34.09,34.1,34.06,34.07,24710.0,33.9373,33.9472,33.9074,33.9174,24710.0
2023-06-26 14:00:00,34.07,34.08,34.03,34.05,18964.0,33.9174,33.9273,33.8776,33.8975,18964.0
2023-06-26 14:10:00,34.06,34.08,34.03,34.05,41787.0,33.9074,33.9273,33.8776,33.8975,41787.0
2023-06-26 14:20:00,34.06,34.11,34.04,34.11,23696.0,33.9074,33.9572,33.8875,33.9572,23696.0
2023-06-26 14:30:00,34.11,34.18,34.09,34.16,28739.0,33.9572,34.0269,33.9373,34.007,28739.0
2023-06-26 14:40:00,34.16,34.17,34.1,34.11,28170.0,34.007,34.0169,33.9472,33.9572,28170.0
2023-06-26 14:50:00,34.1,34.13,34.09,34.13,29207.0,33.9472,33.9771,33.9373,33.9771,29207.0
2023-06-26 15:00:00,34.13,34.14,34.08,34.14,32770.0,33.9771,33.9871,33.9273,33.9871,32770.0
2023-06-26 15:10:00,34.14,34.18,34.1,34.16,29546.0,33.9871,34.0269,33.9472,34.007,29546.0
2023-06-26 15:20:00,34.16,34.18,34.1,34.1,39088.0,34.007,34.0269,33.9472,33.9472,39088.0
2023-06-26 15:30:00,34.1,34.12,34.08,34.11,47870.0,33.9472,33.9672,33.9273,33.9572,47870.0
2023-06-26 15:40:00,34.11,34.12,33.99,34.01,58755.0,33.9572,33.9672,33.8377,33.8576,58755.0
2023-06-26 15:50:00,34.01,34.04,33.94,33.98,353812.0,33.8576,33.8875,33.788,33.8278,353812.0
2023-06-27 09:30:00,35.0,35.15,34.83,35.08,624280.0,34.8432,34.9925,34.674,34.9229,624280.0
2023-06-27 09:40:00,35.06,35.14,34.79,34.9,175816.0,34.9029,34.9826,34.6342,34.7437,175816.0
2023-06-27 09:50:00,34.91,35.0,34.72,34.82,73604.0,34.7536,34.8432,34.5645,34.664,73604.0
2023-06-27 10:00:00,34.82,34.95,34.68,34.72,54010.0,34.664,34.7934,34.5246,34.5645,54010.0
2023-06-27 10:10:00,34.71,34.76,34.63,34.76,35451.0,34.5545,34.6043,34.4749,34.6043,35451.0
2023-06-27 10:20:00,34.77,34.94,34.75,34.91,47574.0,34.6142,34.7835,34.5943,34.7536,47574.0
2023-06-27 10:30:00,34.9,34.93,34.79,34.85,43771.0,34.7437,34.7735,34.6342,34.6939,43771.0
2023-06-27 10:40:00,34.85,34.91,34.78,34.91,33858.0,34.6939,34.7536,34.6242,34.7536,33858.0
2023-06-27 10:50:00,34.91,34.94,34.86,34.88,37043.0,34.7536,34.7835,34.7038,34.7238,37043.0
2023-06-27 11:00:00,34.89,34.89,34.72,34.76,28700.0,34.7337,34.7337,34.5645,34.6043,28700.0
2023-06-27 11:10:00,34.75,34.87,34.72,34.86,37427.0,34.5943,34.7138,34.5645,34.7038,37427.0
2023-06-27 11:20:00,34.87,34.9,34.83,34.85,30246.0,34.7138,34.7437,34.674,34.6939,30246.0
2023-06-27 11:30:00,34.85,34.9,34.81,34.87,34753.0,34.6939,34.7437,34.6541,34.7138,34753.0
2023-06-27 11:40:00,34.88,34.98,34.87,34.97,46648.0,34.7238,34.8233,34.7138,34.8133,46648.0
2023-06-27 11:50:00,34.97,34.97,34.91,34.95,26172.0,34.8133,34.8133,34.7536,34.7934,26172.0
2023-06-27 12:00:00,34.94,34.97,34.85,34.89,20147.0,34.7835,34.8133,34.6939,34.7337,20147.0
2023-06-27 12:10:00,34.9,34.93,34.85,34.86,15195.0,34.7437,34.7735,34.6939,34.7038,15195.0
2023-06-27 12:20:00,34.86,34.94,34.84,34.93,18306.0,34.7038,34.7835,34.6839,34.7735,18306.0
2023-06-27 12:30:00,34.93,34.94,34.85,34.89,41003.0,34.7735,34.7835,34.6939,34.7337,41003.0
2023-06-27 12:40:00,34.88,34.89,34.84,34.85,17224.0,34.7238,34.7337,34.6839,34.6939,17224.0
2023-06-27 12:50:00,34.85,34.86,34.79,34.8,23141.0,34.6939,34.7038,34.6342,34.6441,23141.0
2023-06-27 13:00:00,34.8,34.84,34.79,34.81,27571.0,34.6441,34.6839,34.6342,34.6541,27571.0
2023-06-27 13:10:00,34.8,34.84,34.79,34.82,23482.0,34.6441,34.6839,34.6342,34.664,23482.0
2023-06-27 13:20:00,34.82,34.88,34.81,34.87,29757.0,34.664,34.7238,34.6541,34.7138,29757.0
2023-06-27 13:30:00,34.87,34.89,34.84,34.85,31841.0,34.7138,34.7337,34.6839,34.6939,31841.0
2023-06-27 13:40:00,34.85,34.86,34.81,34.82,21609.0,34.6939,34.7038,34.6541,34.664,21609.0
2023-06-27 13:50:00,34.82,34.88,34.81,34.87,23045.0,34.664,34.7238,34.6541,34.7138,23045.0
2023-06-27 14:00:00,34.87,34.89,34.83,34.84,19010.0,34.7138,34.7337,34.674,34.6839,19010.0
2023-06-27 14:10:00,34.84,34.84,34.8,34.84,18680.0,34.6839,34.6839,34.6441,34.6839,18680.0
2023-06-27 14:20:00,34.83,34.85,34.81,34.84,16287.0,34.674,34.6939,34.6541,34.6839,16287.0
2023-06-27 14:30:00,34.84,34.86,34.82,34.82,18951.0,34.6839,34.7038,34.664,34.664,18951.0
2023-06-27 14:40:00,34.82,34.84,34.81,34.84,13350.0,34.664,34.6839,34.6541,34.6839,13350.0
2023-06-27 14:50:00,34.83,34.85,34.8,34.83,15021.0,34.674,34.6939,34.6441,34.674,15021.0
2023-06-27 15:00:00,34.83,34.85,34.8,34.83,14241.0,34.674,34.6939,34.6441,34.674,14241.0
2023-06-27 15:10:00,34.82,34.85,34.8,34.83,23782.0,34.664,34.6939,34.6441,34.674,23782.0
2023-06-27 15:20:00,34.83,34.83,34.8,34.8,21226.0,34.674,34.674,34.6441,34.6441,21226.0
2023-06-27 15:30:00,34.8,34.86,34.79,34.84,45258.0,34.6441,34.7038,34.6342,34.6839,45258.0
2023-06-27 15:40:00,34.84,34.89,34.84,34.89,54940.0,34.6839,34.7337,34.6839,34.7337,54940.0
2023-06-27 15:50:00,34.89,34.9,34.84,34.87,120512.0,34.7337,34.7437,34.6839,34.7138,120512.0
2023-06-28 09:30:00,34.43,34.65,34.15,34.65,140631.0,34.2758,34.4948,33.997,34.4948,140631.0
2023-06-28 09:40:00,34.65,34.75,34.43,34.47,88348.0,34.4948,34.5943,34.2758,34.3156,88348.0
2023-06-28 09:50:00,34.45,34.61,34.44,34.61,50930.0,34.2957,34.455,34.2857,34.455,50930.0
2023-06-28 10:00:00,34.59,34.6,34.36,34.51,74714.0,34.4351,34.445,34.2061,34.3554,74714.0
2023-06-28 10:10:00,34.52,34.54,34.39,34.54,49163.0,34.3654,34.3853,34.2359,34.3853,49163.0
2023-06-28 10:20:00,34.55,34.62,34.54,34.6,32594.0,34.3952,34.4649,34.3853,34.445,32594.0
2023-06-28 10:30:00,34.59,34.64,34.53,34.59,32177.0,34.4351,34.4848,34.3753,34.4351,32177.0
2023-06-28 10:40:00,34.59,34.63,34.51,34.55,20201.0,34.4351,34.4749,34.3554,34.3952,20201.0
2023-06-28 10:50:00,34.58,34.59,34.52,34.55,17853.0,34.4251,34.4351,34.3654,34.3952,17853.0
2023-06-28 11:00:00,34.55,34.57,34.48,34.56,26340.0,34.3952,34.4151,34.3255,34.4052,26340.0
2023-06-28 11:10:00,34.55,34.64,34.52,34.64,24503.0,34.3952,34.4848,34.3654,34.4848,24503.0
2023-06-28 11:20:00,34.63,34.68,34.61,34.64,23761.0,34.4749,34.5246,34.455,34.4848,23761.0
2023-06-28 11:30:00,34.64,34.68,34.61,34.68,16367.0,34.4848,34.5246,34.455,34.5246,16367.0
2023-06-28 11:40:00,34.67,34.78,34.67,34.73,33279.0,34.5147,34.6242,34.5147,34.5744,33279.0
2023-06-28 11:50:00,34.72,34.77,34.64,34.77,20268.0,34.5645,34.6142,34.4848,34.6142,20268.0
2023-06-28 12:00:00,34.77,34.79,34.73,34.73,14412.0,34.6142,34.6342,34.5744,34.5744,14412.0
2023-06-28 12:10:00,34.73,34.79,34.73,34.77,19446.0,34.5744,34.6342,34.5744,34.6142,19446.0
2023-06-28 12:20:00,34.76,34.76,34.68,34.68,50400.0,34.6043,34.6043,34.5246,34.5246,50400.0
2023-06-28 12:30:00,34.68,34.76,34.68,34.72,35652.0,34.5246,34.6043,34.5246,34.5645,35652.0
2023-06-28 12:40:00,34.73,34.76,34.69,34.74,33680.0,34.5744,34.6043,34.5346,34.5844,33680.0
2023-06-28 12:50:00,34.76,34.87,34.75,34.86,88009.0,34.6043,34.7138,34.5943,34.7038,88009.0
2023-06-28 13:00:00,34.85,34.95,34.82,34.94,63544.0,34.6939,34.7934,34.664,34.7835,63544.0
2023-06-28 13:10:00,34.94,34.99,34.91,34.95,71274.0,34.7835,34.8333,34.7536,34.7934,71274.0
2023-06-28 13:20:00,34.95,34.95,34.87,34.92,40760.0,34.7934,34.7934,34.7138,34.7636,40760.0
2023-06-28 13:30:00,34.91,34.93,34.89,34.91,38550.0,34.7536,34.7735,34.7337,34.7536,38550.0
2023-06-28 13:40:00,34.91,34.92,34.85,34.85,29855.0,34.7536,34.7636,34.6939,34.6939,29855.0
2023-06-28 13:50:00,34.85,34.91,34.83,34.9,38163.0,34.6939,34.7536,34.674,34.7437,38163.0
2023-06-28 14:00:00,34.89,34.93,34.88,34.9,40560.0,34.7337,34.7735,34.7238,34.7437,40560.0
2023-06-28 14:10:00,34.91,34.92,34.87,34.89,14248.0,34.7536,34.7636,34.7138,34.7337,14248.0
2023-06-28 14:20:00,34.89,34.91,34.87,34.88,44469.0,34.7337,34.7536,34.7138,34.7238,44469.0
2023-06-28 14:30:00,34.88,34.88,34.82,34.87,72496.0,34.7238,34.7238,34.664,34.7138,72496.0
2023-06-28 14:40:00,34.87,34.88,34.85,34.88,18393.0,34.7138,34.7238,34.6939,34.7238,18393.0
2023-06-28 14:50:00,34.88,34.91,34.86,34.91,32057.0,34.7238,34.7536,34.7038,34.7536,32057.0
2023-06-28 15:00:00,34.91,34.92,34.8,34.85,41313.0,34.7536,34.7636,34.6441,34.6939,41313.0
2023-06-28 15:10:00,34.84,34.87,34.82,34.87,12596.0,34.6839,34.7138,34.664,34.7138,12596.0
2023-06-28 15:20:00,34.87,34.88,34.81,34.83,35949.0,34.7138,34.7238,34.6541,34.674,35949.0
2023-06-28 15:30:00,34.83,34.83,34.75,34.8,56179.0,34.674,34.674,34.5943,34.6441,56179.0
2023-06-28 15:40:00,34.81,34.86,34.81,34.85,82445.0,34.6541,34.7038,34.6541,34.6939,82445.0
2023-06-28 15:50:00,34.85,34.94,34.84,34.91,256979.0,34.6939,34.7835,34.6839,34.7536,256979.0
2023-06-29 09:30:00,34.4,34.74,34.39,34.63,122020.0,34.2459,34.5844,34.2359,34.4749,122020.0
2023-06-29 09:40:00,34.62,34.88,34.59,34.78,97471.0,34.4649,34.7238,34.4351,34.6242,97471.0
2023-06-29 09:50:00,34.78,34.81,34.64,34.68,84138.0,34.6242,34.6541,34.4848,34.5246,84138.0
2023-06-29 10:00:00,34.67,34.78,34.6,34.65,66465.0,34.5147,34.6242,34.445,34.4948,66465.0
2023-06-29 10:10:00,34.65,34.75,34.6,34.72,40919.0,34.4948,34.5943,34.445,34.5645,40919.0
2023-06-29 10:20:00,34.72,34.74,34.64,34.66,42520.0,34.5645,34.5844,34.4848,34.5047,42520.0
2023-06-29 10:30:00,34.66,34.8,34.65,34.73,51740.0,34.5047,34.6441,34.4948,34.5744,51740.0
2023-06-29 10:40:00,34.73,34.74,34.58,34.59,37241.0,34.5744,34.5844,34.4251,34.4351,37241.0
2023-06-29 10:50:00,34.6,34.69,34.6,34.61,28542.0,34.445,34.5346,34.445,34.455,28542.0
2023-06-29 11:00:00,34.61,34.69,34.58,34.68,29897.0,34.455,34.5346,34.4251,34.5246,29897.0
2023-06-29 11:10:00,34.68,34.68,34.55,34.61,30637.0,34.5246,34.5246,34.3952,34.455,30637.0
2023-06-29 11:20:00,34.61,34.67,34.58,34.64,78120.0,34.455,34.5147,34.4251,34.4848,78120.0
2023-06-29 11:30:00,34.65,34.67,34.5,34.55,45551.0,34.4948,34.5147,34.3455,34.3952,45551.0
2023-06-29 11:40:00,34.57,34.6,34.51,34.56,51058.0,34.4151,34.445,34.3554,34.4052,51058.0
2023-06-29 11:50:00,34.56,34.63,34.56,34.6,79936.0,34.4052,34.4749,34.4052,34.445,79936.0
2023-06-29 12:00:00,34.61,34.62,34.5,34.5,24790.0,34.455,34.4649,34.3455,34.3455,24790.0
2023-06-29 12:10:00,34.5,34.57,34.5,34.54,29352.0,34.3455,34.4151,34.3455,34.3853,29352.0
2023-06-29 12:20:00,34.55,34.55,34.49,34.52,37979.0,34.3952,34.3952,34.3355,34.3654,37979.0
2023-06-29 12:30:00,34.52,34.61,34.51,34.59,35878.0,34.3654,34.455,34.3554,34.4351,35878.0
2023-06-29 12:40:00,34.59,34.62,34.56,34.58,47243.0,34.4351,34.4649,34.4052,34.4251,47243.0
2023-06-29 12:50:00,34.57,34.59,34.53,34.55,41273.0,34.4151,34.4351,34.3753,34.3952,41273.0
2023-06-29 13:00:00,34.55,34.59,34.51,34.56,42938.0,34.3952,34.4351,34.3554,34.4052,42938.0
2023-06-29 13:10:00,34.57,34.58,34.53,34.57,22169.0,34.4151,34.4251,34.3753,34.4151,22169.0
2023-06-29 13:20:00,34.58,34.58,34.53,34.54,25135.0,34.4251,34.4251,34.3753,34.3853,25135.0
2023-06-29 13:30:00,34.54,34.57,34.51,34.52,25639.0,34.3853,34.4151,34.3554,34.3654,25639.0
2023-06-29 13:40:00,34.52,34.57,34.5,34.53,38876.0,34.3654,34.4151,34.3455,34.3753,38876.0
2023-06-29 13:50:00,34.53,34.54,34.51,34.52,27709.0,34.3753,34.3853,34.3554,34.3654,27709.0
2023-06-29 14:00:00,34.52,34.54,34.49,34.51,48835.0,34.3654,34.3853,34.3355,34.3554,48835.0
2023-06-29 14:10:00,34.51,34.55,34.49,34.55,26460.0,34.3554,34.3952,34.3355,34.3952,26460.0
2023-06-29 14:20:00,34.55,34.59,34.54,34.59,26089.0,34.3952,34.4351,34.3853,34.4351,26089.0
2023-06-29 14:30:00,34.58,34.65,34.57,34.65,74686.0,34.4251,34.4948,34.4151,34.4948,74686.0
2023-06-29 14:40:00,34.65,34.66,34.61,34.64,43740.0,34.4948,34.5047,34.455,34.4848,43740.0
2023-06-29 14:50:00,34.63,34.64,34.59,34.64,50502.0,34.4749,34.4848,34.4351,34.4848,50502.0
2023-06-29 15:00:00,34.64,34.71,34.63,34.7,62535.0,34.4848,34.5545,34.4749,34.5446,62535.0
2023-06-29 15:10:00,34.7,34.73,34.67,34.69,63919.0,34.5446,34.5744,34.5147,34.5346,63919.0
2023-06-29 15:20:00,34.69,34.73,34.67,34.69,76467.0,34.5346,34.5744,34.5147,34.5346,76467.0
2023-06-29 15:30:00,34.69,34.7,34.61,34.62,66483.0,34.5346,34.5446,34.455,34.4649,66483.0
2023-06-29 15:40:00,34.62,34.68,34.59,34.68,81428.0,34.4649,34.5246,34.4351,34.5246,81428.0
2023-06-29 15:50:00,34.67,34.71,34.63,34.66,257727.0,34.5147,34.5545,34.4749,34.5047,257727.0
2023-06-30 09:30:00,34.7,34.83,34.61,34.61,89945.0,34.5446,34.674,34.455,34.455,89945.0
2023-06-30 09:40:00,34.61,35.0,34.61,35.0,116292.0,34.455,34.8432,34.455,34.8432,116292.0
2023-06-30 09:50:00,35.0,35.14,34.93,34.93,183315.0,34.8432,34.9826,34.7735,34.7735,183315.0
2023-06-30 10:00:00,34.92,35.0,34.91,34.96,38890.0,34.7636,34.8432,34.7536,34.8034,38890.0
2023-06-30 10:10:00,34.96,35.0,34.95,34.97,37413.0,34.8034,34.8432,34.7934,34.8133,37413.0
2023-06-30 10:20:00,34.96,35.07,34.95,34.98,102899.0,34.8034,34.9129,34.7934,34.8233,102899.0
2023-06-30 10:30:00,34.99,35.11,34.98,35.02,182558.0,34.8333,34.9527,34.8233,34.8631,182558.0
2023-06-30 10:40:00,35.01,35.06,34.96,34.98,55356.0,34.8532,34.9029,34.8034,34.8233,55356.0
2023-06-30 10:50:00,34.97,35.03,34.94,34.99,87613.0,34.8133,34.8731,34.7835,34.8333,87613.0
2023-06-30 11:00:00,34.98,34.99,34.89,34.95,83827.0,34.8233,34.8333,34.7337,34.7934,83827.0
2023-06-30 11:10:00,34.96,35.03,34.94,34.98,117805.0,34.8034,34.8731,34.7835,34.8233,117805.0
2023-06-30 11:20:00,34.98,34.99,34.96,34.97,22200.0,34.8233,34.8333,34.8034,34.8133,22200.0
2023-06-30 11:30:00,34.98,35.01,34.95,34.97,49538.0,34.8233,34.8532,34.7934,34.8133,49538.0
2023-06-30 11:40:00,34.97,34.97,34.94,34.95,20341.0,34.8133,34.8133,34.7835,34.7934,20341.0
2023-06-30 11:50:00,34.96,34.99,34.95,34.98,17445.0,34.8034,34.8333,34.7934,34.8233,17445.0
2023-06-30 12:00:00,34.98,35.01,34.97,34.98,34751.0,34.8233,34.8532,34.8133,34.8233,34751.0
2023-06-30 12:10:00,34.98,35.01,34.95,34.99,47927.0,34.8233,34.8532,34.7934,34.8333,47927.0
2023-06-30 12:20:00,35.0,35.03,34.98,35.0,35726.0,34.8432,34.8731,34.8233,34.8432,35726.0
2023-06-30 12:30:00,35.0,35.01,34.97,35.0,15383.0,34.8432,34.8532,34.8133,34.8432,15383.0
2023-06-30 12:40:00,35.0,35.03,34.96,34.97,14062.0,34.8432,34.8731,34.8034,34.8133,14062.0
2023-06-30 12:50:00,34.96,35.01,34.96,34.99,31282.0,34.8034,34.8532,34.8034,34.8333,31282.0
2023-06-30 13:00:00,35.0,35.01,34.97,35.0,18341.0,34.8432,34.8532,34.8133,34.8432,18341.0
2023-06-30 13:10:00,35.0,35.05,34.96,35.04,64971.0,34.8432,34.893,34.8034,34.883,64971.0
2023-06-30 13:20:00,35.05,35.1,35.03,35.08,50094.0,34.893,34.9428,34.8731,34.9229,50094.0
2023-06-30 13:30:00,35.08,35.1,35.04,35.05,53705.0,34.9229,34.9428,34.883,34.893,53705.0
2023-06-30 13:40:00,35.05,35.09,34.94,34.95,50838.0,34.893,34.9328,34.7835,34.7934,50838.0
2023-06-30 13:50:00,34.95,35.0,34.94,34.98,24108.0,34.7934,34.8432,34.7835,34.8233,24108.0
2023-06-30 14:00:00,34.98,34.98,34.94,34.95,18972.0,34.8233,34.8233,34.7835,34.7934,18972.0
2023-06-30 14:10:00,34.95,34.95,34.93,34.94,18001.0,34.7934,34.7934,34.7735,34.7835,18001.0
2023-06-30 14:20:00,34.94,34.97,34.92,34.94,27544.0,34.7835,34.8133,34.7636,34.7835,27544.0
2023-06-30 14:30:00,34.94,34.96,34.89,34.91,16899.0,34.7835,34.8034,34.7337,34.7536,16899.0
2023-06-30 14:40:00,34.91,34.94,34.9,34.91,14236.0,34.7536,34.7835,34.7437,34.7536,14236.0
2023-06-30 14:50:00,34.9,34.91,34.84,34.87,24583.0,34.7437,34.7536,34.6839,34.7138,24583.0
2023-06-30 15:00:00,34.87,34.91,34.86,34.9,17187.0,34.7138,34.7536,34.7038,34.7437,17187.0
2023-06-30 15:10:00,34.9,34.91,34.88,34.9,15282.0,34.7437,34.7536,34.7238,34.7437,15282.0
2023-06-30 15:20:00,34.9,34.9,34.85,34.86,30153.0,34.7437,34.7437,34.6939,34.7038,30153.0
2023-06-30 15:30:00,34.85,34.91,34.84,34.91,34167.0,34.6939,34.7536,34.6839,34.7536,34167.0
2023-06-30 15:40:00,34.91,34.97,34.9,34.94,78771.0,34.7536,34.8133,34.7437,34.7835,78771.0
2023-06-30 15:50:00,34.94,35.02,34.94,35.0,286605.0,34.7835,34.8631,34.7835,34.8432,286605.0
2023-07-03 09:30:00,35.56,35.74,35.37,35.53,338473.0,35.4007,35.5799,35.2116,35.3708,338473.0
2023-07-03 09:40:00,35.54,35.6,35.41,35.53,155244.0,35.3808,35.4405,35.2514,35.3708,155244.0
2023-07-03 09:50:00,35.52,35.64,35.48,35.61,66569.0,35.3609,35.4803,35.3211,35.4505,66569.0
2023-07-03 10:00:00,35.61,35.69,35.6,35.66,103389.0,35.4505,35.5301,35.4405,35.5003,103389.0
2023-07-03 10:10:00,35.66,35.69,35.6,35.62,149047.0,35.5003,35.5301,35.4405,35.4604,149047.0
2023-07-03 10:20:00,35.61,35.67,35.6,35.65,102527.0,35.4505,35.5102,35.4405,35.4903,102527.0
2023-07-03 10:30:00,35.64,35.65,35.5,35.5,141040.0,35.4803,35.4903,35.341,35.341,141040.0
2023-07-03 10:40:00,35.51,35.53,35.39,35.4,163255.0,35.3509,35.3708,35.2315,35.2414,163255.0
2023-07-03 10:50:00,35.4,35.51,35.31,35.34,85983.0,35.2414,35.3509,35.1518,35.1817,85983.0
2023-07-03 11:00:00,35.34,35.38,35.24,35.25,86797.0,35.1817,35.2215,35.0821,35.0921,86797.0
2023-07-03 11:10:00,35.25,35.29,35.14,35.18,79739.0,35.0921,35.1319,34.9826,35.0224,79739.0
2023-07-03 11:20:00,35.17,35.27,35.16,35.17,38935.0,35.0125,35.112,35.0025,35.0125,38935.0
2023-07-03 11:30:00,35.17,35.18,35.09,35.14,56091.0,35.0125,35.0224,34.9328,34.9826,56091.0
2023-07-03 11:40:00,35.13,35.14,35.04,35.08,60076.0,34.9726,34.9826,34.883,34.9229,60076.0
2023-07-03 11:50:00,35.08,35.17,35.07,35.14,44301.0,34.9229,35.0125,34.9129,34.9826,44301.0
2023-07-03 12:00:00,35.14,35.19,35.12,35.19,36982.0,34.9826,35.0324,34.9627,35.0324,36982.0
2023-07-03 12:10:00,35.19,35.29,35.15,35.2,85402.0,35.0324,35.1319,34.9925,35.0423,85402.0
2023-07-03 12:20:00,35.2,35.25,35.18,35.23,52866.0,35.0423,35.0921,35.0224,35.0722,52866.0
2023-07-03 12:30:00,35.23,35.29,35.22,35.23,56682.0,35.0722,35.1319,35.0622,35.0722,56682.0
2023-07-03 12:40:00,35.23,35.23,35.17,35.22,70984.0,35.0722,35.0722,35.0125,35.0622,70984.0
2023-07-03 12:50:00,35.22,35.26,35.19,35.19,217639.0,35.0622,35.102,35.0324,35.0324,217639.0
2023-07-05 09:30:00,35.17,35.28,34.78,34.99,174611.0,35.0125,35.122,34.6242,34.8333,174611.0
2023-07-05 09:40:00,34.99,35.08,34.93,35.08,105686.0,34.8333,34.9229,34.7735,34.9229,105686.0
2023-07-05 09:50:00,35.08,35.28,34.98,35.28,131768.0,34.9229,35.122,34.8233,35.122,131768.0
2023-07-05 10:00:00,35.3,35.36,35.23,35.33,103352.0,35.1419,35.2016,35.0722,35.1717,103352.0
2023-07-05 10:10:00,35.34,35.38,35.24,35.29,109954.0,35.1817,35.2215,35.0821,35.1319,109954.0
2023-07-05 10:20:00,35.29,35.39,35.25,35.35,60100.0,35.1319,35.2315,35.0921,35.1916,60100.0
2023-07-05 10:30:00,35.35,35.46,35.29,35.42,68627.0,35.1916,35.3012,35.1319,35.2613,68627.0
2023-07-05 10:40:00,35.42,35.46,35.21,35.22,41977.0,35.2613,35.3012,35.0523,35.0622,41977.0
2023-07-05 10:50:00,35.22,35.28,35.17,35.25,32430.0,35.0622,35.122,35.0125,35.0921,32430.0
2023-07-05 11:00:00,35.24,35.32,35.23,35.32,30616.0,35.0821,35.1618,35.0722,35.1618,30616.0
2023-07-05 11:10:00,35.31,35.39,35.31,35.38,44356.0,35.1518,35.2315,35.1518,35.2215,44356.0
2023-07-05 11:20:00,35.37,35.43,35.31,35.41,34678.0,35.2116,35.2713,35.1518,35.2514,34678.0
2023-07-05 11:30:00,35.42,35.46,35.38,35.41,38604.0,35.2613,35.3012,35.2215,35.2514,38604.0
2023-07-05 11:40:00,35.4,35.43,35.32,35.32,43098.0,35.2414,35.2713,35.1618,35.1618,43098.0
2023-07-05 11:50:00,35.31,35.39,35.29,35.36,53778.0,35.1518,35.2315,35.1319,35.2016,53778.0
2023-07-05 12:00:00,35.35,35.35,35.18,35.19,46471.0,35.1916,35.1916,35.0224,35.0324,46471.0
2023-07-05 12:10:00,35.2,35.2,35.1,35.11,38251.0,35.0423,35.0423,34.9428,34.9527,38251.0
2023-07-05 12:20:00,35.1,35.14,35.1,35.13,51097.0,34.9428,34.9826,34.9428,34.9726,51097.0
2023-07-05 12:30:00,35.13,35.14,35.0,35.03,61506.0,34.9726,34.9826,34.8432,34.8731,61506.0
2023-07-05 12:40:00,35.02,35.07,35.01,35.03,34854.0,34.8631,34.9129,34.8532,34.8731,34854.0
2023-07-05 12:50:00,35.03,35.1,35.03,35.06,30188.0,34.8731,34.9428,34.8731,34.9029,30188.0
2023-07-05 13:00:00,35.06,35.07,35.01,35.02,22492.0,34.9029,34.9129,34.8532,34.8631,22492.0
2023-07-05 13:10:00,35.02,35.05,34.99,35.03,23716.0,34.8631,34.893,34.8333,34.8731,23716.0
2023-07-05 13:20:00,35.03,35.08,35.03,35.05,26963.0,34.8731,34.9229,34.8731,34.893,26963.0
2023-07-05 13:30:00,35.05,35.06,34.99,35.0,19615.0,34.893,34.9029,34.8333,34.8432,19615.0
2023-07-05 13:40:00,35.0,35.11,34.98,35.11,22397.0,34.8432,34.9527,34.8233,34.9527,22397.0
2023-07-05 13:50:00,35.1,35.1,35.07,35.08,6314.0,34.9428,34.9428,34.9129,34.9229,6314.0
2023-07-05 14:00:00,35.08,35.1,35.05,35.09,26417.0,34.9229,34.9428,34.893,34.9328,26417.0
2023-07-05 14:10:00,35.09,35.1,35.05,35.05,20178.0,34.9328,34.9428,34.893,34.893,20178.0
2023-07-05 14:20:00,35.05,35.08,35.03,35.08,17433.0,34.893,34.9229,34.8731,34.9229,17433.0
2023-07-05 14:30:00,35.08,35.12,35.06,35.11,22678.0,34.9229,34.9627,34.9029,34.9527,22678.0
2023-07-05 14:40:00,35.11,35.16,35.11,35.14,19115.0,34.9527,35.0025,34.9527,34.9826,19115.0
2023-07-05 14:50:00,35.14,35.18,35.13,35.16,24290.0,34.9826,35.0224,34.9726,35.0025,24290.0
2023-07-05 15:00:00,35.16,35.22,35.15,35.22,38589.0,35.0025,35.0622,34.9925,35.0622,38589.0
2023-07-05 15:10:00,35.22,35.25,35.21,35.23,23314.0,35.0622,35.0921,35.0523,35.0722,23314.0
2023-07-05 15:20:00,35.24,35.26,35.21,35.26,30560.0,35.0821,35.102,35.0523,35.102,30560.0
2023-07-05 15:30:00,35.26,35.28,35.11,35.12,89818.0,35.102,35.122,34.9527,34.9627,89818.0
2023-07-05 15:40:00,35.12,35.15,35.06,35.08,196276.0,34.9627,34.9925,34.9029,34.9229,196276.0
2023-07-05 15:50:00,35.08,35.14,35.05,35.11,381873.0,34.9229,34.9826,34.893,34.9527,381873.0
2023-07-06 09:30:00,34.19,34.54,34.06,34.3,155774.0,34.0368,34.3853,33.9074,34.1463,155774.0
2023-07-06 09:40:00,34.3,34.32,34.12,34.12,87714.0,34.1463,34.1663,33.9672,33.9672,87714.0
2023-07-06 09:50:00,34.12,34.14,33.95,33.97,67838.0,33.9672,33.9871,33.7979,33.8178,67838.0
2023-07-06 10:00:00,33.97,34.02,33.87,33.89,46517.0,33.8178,33.8676,33.7183,33.7382,46517.0
2023-07-06 10:10:00,33.89,33.97,33.88,33.88,39121.0,33.7382,33.8178,33.7282,33.7282,39121.0
2023-07-06 10:20:00,33.88,33.94,33.8,33.86,33704.0,33.7282,33.788,33.6486,33.7083,33704.0
2023-07-06 10:30:00,33.85,33.91,33.62,33.66,75680.0,33.6984,33.7581,33.4694,33.5092,75680.0
2023-07-06 10:40:00,33.66,33.69,33.57,33.67,58855.0,33.5092,33.5391,33.4196,33.5192,58855.0
2023-07-06 10:50:00,33.67,33.72,33.61,33.65,70070.0,33.5192,33.5689,33.4594,33.4993,70070.0
2023-07-06 11:00:00,33.65,33.65,33.47,33.49,76294.0,33.4993,33.4993,33.3201,33.34,76294.0
2023-07-06 11:10:00,33.49,33.51,33.42,33.48,64025.0,33.34,33.3599,33.2703,33.33,64025.0
2023-07-06 11:20:00,33.48,33.56,33.45,33.55,36162.0,33.33,33.4097,33.3002,33.3997,36162.0
2023-07-06 11:30:00,33.55,33.61,33.53,33.61,40247.0,33.3997,33.4594,33.3798,33.4594,40247.0
2023-07-06 11:40:00,33.6,33.68,33.58,33.66,38226.0,33.4495,33.5291,33.4296,33.5092,38226.0
2023-07-06 11:50:00,33.66,33.67,33.58,33.61,24899.0,33.5092,33.5192,33.4296,33.4594,24899.0
2023-07-06 12:00:00,33.61,33.62,33.54,33.55,29134.0,33.4594,33.4694,33.3898,33.3997,29134.0
2023-07-06 12:10:00,33.55,33.57,33.41,33.48,97291.0,33.3997,33.4196,33.2603,33.33,97291.0
2023-07-06 12:20:00,33.48,33.51,33.42,33.49,57018.0,33.33,33.3599,33.2703,33.34,57018.0
2023-07-06 12:30:00,33.48,33.53,33.46,33.51,43331.0,33.33,33.3798,33.3101,33.3599,43331.0
2023-07-06 12:40:00,33.51,33.6,33.5,33.58,27629.0,33.3599,33.4495,33.3499,33.4296,27629.0
2023-07-06 12:50:00,33.58,33.65,33.55,33.65,34603.0,33.4296,33.4993,33.3997,33.4993,34603.0
2023-07-06 13:00:00,33.65,33.68,33.62,33.66,28010.0,33.4993,33.5291,33.4694,33.5092,28010.0
2023-07-06 13:10:00,33.66,33.71,33.65,33.7,18290.0,33.5092,33.559,33.4993,33.549,18290.0
2023-07-06 13:20:00,33.7,33.75,33.69,33.75,23204.0,33.549,33.5988,33.5391,33.5988,23204.0
2023-07-06 13:30:00,33.75,33.76,33.66,33.68,29710.0,33.5988,33.6088,33.5092,33.5291,29710.0
2023-07-06 13:40:00,33.67,33.7,33.63,33.69,31811.0,33.5192,33.549,33.4794,33.5391,31811.0
2023-07-06 13:50:00,33.69,33.73,33.68,33.72,14142.0,33.5391,33.5789,33.5291,33.5689,14142.0
2023-07-06 14:00:00,33.72,33.75,33.69,33.72,21032.0,33.5689,33.5988,33.5391,33.5689,21032.0
2023-07-06 14:10:00,33.72,33.72,33.68,33.69,13264.0,33.5689,33.5689,33.5291,33.5391,13264.0
2023-07-06 14:20:00,33.69,33.69,33.6,33.65,26271.0,33.5391,33.5391,33.4495,33.4993,26271.0
2023-07-06 14:30:00,33.66,33.69,33.64,33.68,19967.0,33.5092,33.5391,33.4893,33.5291,19967.0
2023-07-06 14:40:00,33.68,33.73,33.65,33.7,21133.0,33.5291,33.5789,33.4993,33.549,21133.0
2023-07-06 14:50:00,33.7,33.74,33.69,33.73,24803.0,33.549,33.5889,33.5391,33.5789,24803.0
2023-07-06 15:00:00,33.73,33.74,33.69,33.73,19207.0,33.5789,33.5889,33.5391,33.5789,19207.0
2023-07-06 15:10:00,33.73,33.74,33.69,33.7,21932.0,33.5789,33.5889,33.5391,33.549,21932.0
2023-07-06 15:20:00,33.71,33.74,33.69,33.72,29542.0,33.559,33.5889,33.5391,33.5689,29542.0
2023-07-06 15:30:00,33.72,33.73,33.64,33.66,67768.0,33.5689,33.5789,33.4893,33.5092,67768.0
2023-07-06 15:40:00,33.66,33.69,33.64,33.65,66738.0,33.5092,33.5391,33.4893,33.4993,66738.0
2023-07-06 15:50:00,33.65,33.76,33.59,33.74,435274.0,33.4993,33.6088,33.4395,33.5889,435274.0
2023-07-07 09:30:00,33.96,34.2,33.82,34.1,104907.0,33.8079,34.0468,33.6685,33.9472,104907.0
2023-07-07 09:40:00,34.08,34.49,34.08,34.44,72965.0,33.9273,34.3355,33.9273,34.2857,72965.0
2023-07-07 09:50:00,34.45,34.49,34.22,34.26,38575.0,34.2957,34.3355,34.0667,34.1065,38575.0
2023-07-07 10:00:00,34.27,34.33,34.23,34.27,32538.0,34.1165,34.1762,34.0767,34.1165,32538.0
2023-07-07 10:10:00,34.3,34.3,34.13,34.24,38927.0,34.1463,34.1463,33.9771,34.0866,38927.0
2023-07-07 10:20:00,34.25,34.26,34.21,34.26,25299.0,34.0966,34.1065,34.0568,34.1065,25299.0
2023-07-07 10:30:00,34.25,34.33,34.15,34.33,49657.0,34.0966,34.1762,33.997,34.1762,49657.0
2023-07-07 10:40:00,34.32,34.38,34.26,34.33,28804.0,34.1663,34.226,34.1065,34.1762,28804.0
2023-07-07 10:50:00,34.33,34.39,34.28,34.29,60102.0,34.1762,34.2359,34.1264,34.1364,60102.0
2023-07-07 11:00:00,34.29,34.35,34.29,34.34,25159.0,34.1364,34.1961,34.1364,34.1862,25159.0
2023-07-07 11:10:00,34.33,34.36,34.27,34.34,20956.0,34.1762,34.2061,34.1165,34.1862,20956.0
2023-07-07 11:20:00,34.33,34.37,34.27,34.37,32741.0,34.1762,34.216,34.1165,34.216,32741.0
2023-07-07 11:30:00,34.37,34.39,34.32,34.33,28547.0,34.216,34.2359,34.1663,34.1762,28547.0
2023-07-07 11:40:00,34.33,34.41,34.31,34.4,32890.0,34.1762,34.2559,34.1563,34.2459,32890.0
2023-07-07 11:50:00,34.4,34.42,34.36,34.38,21590.0,34.2459,34.2658,34.2061,34.226,21590.0
2023-07-07 12:00:00,34.38,34.45,34.34,34.44,16355.0,34.226,34.2957,34.1862,34.2857,16355.0
2023-07-07 12:10:00,34.44,34.48,34.42,34.47,19067.0,34.2857,34.3255,34.2658,34.3156,19067.0
2023-07-07 12:20:00,34.47,34.5,34.42,34.47,27404.0,34.3156,34.3455,34.2658,34.3156,27404.0
2023-07-07 12:30:00,34.48,34.59,34.47,34.55,39256.0,34.3255,34.4351,34.3156,34.3952,39256.0
2023-07-07 12:40:00,34.56,34.68,34.55,34.68,38557.0,34.4052,34.5246,34.3952,34.5246,38557.0
2023-07-07 12:50:00,34.67,34.74,34.67,34.72,19466.0,34.5147,34.5844,34.5147,34.5645,19466.0
2023-07-07 13:00:00,34.72,34.76,34.69,34.75,31630.0,34.5645,34.6043,34.5346,34.5943,31630.0
2023-07-07 13:10:00,34.76,34.8,34.74,34.8,21237.0,34.6043,34.6441,34.5844,34.6441,21237.0
2023-07-07 13:20:00,34.8,34.86,34.77,34.85,21407.0,34.6441,34.7038,34.6142,34.6939,21407.0
2023-07-07 13:30:00,34.84,34.87,34.81,34.86,29049.0,34.6839,34.7138,34.6541,34.7038,29049.0
2023-07-07 13:40:00,34.86,34.89,34.85,34.85,30420.0,34.7038,34.7337,34.6939,34.6939,30420.0
2023-07-07 13:50:00,34.85,34.87,34.74,34.8,73642.0,34.6939,34.7138,34.5844,34.6441,73642.0
2023-07-07 14:00:00,34.8,34.89,34.79,34.87,23868.0,34.6441,34.7337,34.6342,34.7138,23868.0
2023-07-07 14:10:00,34.87,34.87,34.83,34.84,15747.0,34.7138,34.7138,34.674,34.6839,15747.0
2023-07-07 14:20:00,34.84,34.84,34.8,34.82,15952.0,34.6839,34.6839,34.6441,34.664,15952.0
2023-07-07 14:30:00,34.82,34.82,34.74,34.76,17356.0,34.664,34.664,34.5844,34.6043,17356.0
2023-07-07 14:40:00,34.76,34.79,34.73,34.74,29831.0,34.6043,34.6342,34.5744,34.5844,29831.0
2023-07-07 14:50:00,34.75,34.77,34.74,34.75,12774.0,34.5943,34.6142,34.5844,34.5943,12774.0
2023-07-07 15:00:00,34.75,34.79,34.74,34.77,18483.0,34.5943,34.6342,34.5844,34.6142,18483.0
2023-07-07 15:10:00,34.77,34.78,34.69,34.7,27928.0,34.6142,34.6242,34.5346,34.5446,27928.0
2023-07-07 15:20:00,34.7,34.71,34.59,34.61,42854.0,34.5446,34.5545,34.4351,34.455,42854.0
2023-07-07 15:30:00,34.6,34.64,34.57,34.57,73229.0,34.445,34.4848,34.4151,34.4151,73229.0
2023-07-07 15:40:00,34.58,34.58,34.53,34.57,38434.0,34.4251,34.4251,34.3753,34.4151,38434.0
2023-07-07 15:50:00,34.56,34.59,34.53,34.59,157038.0,34.4052,34.4351,34.3753,34.4351,157038.0
2023-07-10 09:30:00,34.24,34.81,34.17,34.81,184222.0,34.0866,34.6541,34.0169,34.6541,184222.0
2023-07-10 09:40:00,34.8,35.0,34.75,35.0,131886.0,34.6441,34.8432,34.5943,34.8432,131886.0
2023-07-10 09:50:00,35.0,35.12,34.93,34.95,121144.0,34.8432,34.9627,34.7735,34.7934,121144.0
2023-07-10 10:00:00,34.96,35.21,34.95,35.2,110871.0,34.8034,35.0523,34.7934,35.0423,110871.0
2023-07-10 10:10:00,35.2,35.2,35.0,35.04,61977.0,35.0423,35.0423,34.8432,34.883,61977.0
2023-07-10 10:20:00,35.04,35.04,34.94,34.95,39648.0,34.883,34.883,34.7835,34.7934,39648.0
2023-07-10 10:30:00,34.95,35.04,34.9,34.96,48159.0,34.7934,34.883,34.7437,34.8034,48159.0
2023-07-10 10:40:00,34.97,35.04,34.92,35.02,31065.0,34.8133,34.883,34.7636,34.8631,31065.0
2023-07-10 10:50:00,35.02,35.1,34.97,35.09,66305.0,34.8631,34.9428,34.8133,34.9328,66305.0
2023-07-10 11:00:00,35.09,35.2,35.08,35.15,58896.0,34.9328,35.0423,34.9229,34.9925,58896.0
2023-07-10 11:10:00,35.15,35.16,35.08,35.13,38819.0,34.9925,35.0025,34.9229,34.9726,38819.0
2023-07-10 11:20:00,35.14,35.16,35.11,35.16,30224.0,34.9826,35.0025,34.9527,35.0025,30224.0
2023-07-10 11:30:00,35.16,35.22,35.15,35.21,23859.0,35.0025,35.0622,34.9925,35.0523,23859.0
2023-07-10 11:40:00,35.22,35.23,35.13,35.18,28465.0,35.0622,35.0722,34.9726,35.0224,28465.0
2023-07-10 11:50:00,35.17,35.26,35.17,35.23,37371.0,35.0125,35.102,35.0125,35.0722,37371.0
2023-07-10 12:00:00,35.22,35.24,35.19,35.22,19870.0,35.0622,35.0821,35.0324,35.0622,19870.0
2023-07-10 12:10:00,35.22,35.24,35.16,35.23,17139.0,35.0622,35.0821,35.0025,35.0722,17139.0
2023-07-10 12:20:00,35.24,35.3,35.24,35.29,23942.0,35.0821,35.1419,35.0821,35.1319,23942.0
2023-07-10 12:30:00,35.3,35.32,35.26,35.27,20692.0,35.1419,35.1618,35.102,35.112,20692.0
2023-07-10 12:40:00,35.26,35.27,35.24,35.27,19394.0,35.102,35.112,35.0821,35.112,19394.0
2023-07-10 12:50:00,35.28,35.3,35.25,35.27,19252.0,35.122,35.1419,35.0921,35.112,19252.0
2023-07-10 13:00:00,35.27,35.3,35.25,35.28,16222.0,35.112,35.1419,35.0921,35.122,16222.0
2023-07-10 13:10:00,35.28,35.34,35.28,35.28,40232.0,35.122,35.1817,35.122,35.122,40232.0
2023-07-10 13:20:00,35.27,35.28,35.22,35.26,15509.0,35.112,35.122,35.0622,35.102,15509.0
2023-07-10 13:30:00,35.26,35.3,35.25,35.27,18144.0,35.102,35.1419,35.0921,35.112,18144.0
2023-07-10 13:40:00,35.26,35.27,35.24,35.25,9241.0,35.102,35.112,35.0821,35.0921,9241.0
2023-07-10 13:50:00,35.24,35.26,35.22,35.23,20446.0,35.0821,35.102,35.0622,35.0722,20446.0
2023-07-10 14:00:00,35.23,35.24,35.2,35.21,21147.0,35.0722,35.0821,35.0423,35.0523,21147.0
2023-07-10 14:10:00,35.21,35.24,35.21,35.23,39804.0,35.0523,35.0821,35.0523,35.0722,39804.0
2023-07-10 14:20:00,35.23,35.26,35.23,35.25,15083.0,35.0722,35.102,35.0722,35.0921,15083.0
2023-07-10 14:30:00,35.25,35.25,35.19,35.22,41811.0,35.0921,35.0921,35.0324,35.0622,41811.0
2023-07-10 14:40:00,35.22,35.25,35.21,35.25,24123.0,35.0622,35.0921,35.0523,35.0921,24123.0
2023-07-10 14:50:00,35.24,35.27,35.23,35.25,13154.0,35.0821,35.112,35.0722,35.0921,13154.0
2023-07-10 15:00:00,35.25,35.25,35.21,35.22,20422.0,35.0921,35.0921,35.0523,35.0622,20422.0
2023-07-10 15:10:00,35.22,35.25,35.21,35.25,27698.0,35.0622,35.0921,35.0523,35.0921,27698.0
2023-07-10 15:20:00,35.25,35.26,35.21,35.23,39933.0,35.0921,35.102,35.0523,35.0722,39933.0
2023-07-10 15:30:00,35.23,35.24,35.19,35.22,82471.0,35.0722,35.0821,35.0324,35.0622,82471.0
2023-07-10 15:40:00,35.22,35.27,35.16,35.24,143811.0,35.0622,35.112,35.0025,35.0821,143811.0
2023-07-10 15:50:00,35.25,35.27,35.19,35.26,265726.0,35.0921,35.112,35.0324,35.102,265726.0
2023-07-11 09:30:00,35.62,35.8,35.48,35.62,99788.0,35.4604,35.6396,35.3211,35.4604,99788.0
2023-07-11 09:40:00,35.61,35.73,35.52,35.61,111383.0,35.4505,35.5699,35.3609,35.4505,111383.0
2023-07-11 09:50:00,35.59,35.66,35.53,35.58,51568.0,35.4306,35.5003,35.3708,35.4206,51568.0
2023-07-11 10:00:00,35.57,35.61,35.23,35.33,103236.0,35.4107,35.4505,35.0722,35.1717,103236.0
2023-07-11 10:10:00,35.32,35.5,35.24,35.48,53589.0,35.1618,35.341,35.0821,35.3211,53589.0
2023-07-11 10:20:00,35.48,35.69,35.46,35.59,40436.0,35.3211,35.5301,35.3012,35.4306,40436.0
2023-07-11 10:30:00,35.59,35.6,35.47,35.52,57406.0,35.4306,35.4405,35.3111,35.3609,57406.0
2023-07-11 10:40:00,35.51,35.52,35.43,35.45,55713.0,35.3509,35.3609,35.2713,35.2912,55713.0
2023-07-11 10:50:00,35.44,35.51,35.4,35.5,55108.0,35.2812,35.3509,35.2414,35.341,55108.0
2023-07-11 11:00:00,35.5,35.53,35.45,35.52,38000.0,35.341,35.3708,35.2912,35.3609,38000.0
2023-07-11 11:10:00,35.52,35.61,35.49,35.57,30504.0,35.3609,35.4505,35.331,35.4107,30504.0
2023-07-11 11:20:00,35.57,35.58,35.47,35.5,44967.0,35.4107,35.4206,35.3111,35.341,44967.0
2023-07-11 11:30:00,35.52,35.57,35.48,35.5,40564.0,35.3609,35.4107,35.3211,35.341,40564.0
2023-07-11 11:40:00,35.49,35.49,35.4,35.41,31360.0,35.331,35.331,35.2414,35.2514,31360.0
2023-07-11 11:50:00,35.42,35.52,35.41,35.48,39730.0,35.2613,35.3609,35.2514,35.3211,39730.0
2023-07-11 12:00:00,35.47,35.53,35.44,35.51,31675.0,35.3111,35.3708,35.2812,35.3509,31675.0
2023-07-11 12:10:00,35.5,35.52,35.46,35.52,23618.0,35.341,35.3609,35.3012,35.3609,23618.0
2023-07-11 12:20:00,35.52,35.56,35.5,35.54,31378.0,35.3609,35.4007,35.341,35.3808,31378.0
2023-07-11 12:30:00,35.55,35.61,35.54,35.59,16910.0,35.3907,35.4505,35.3808,35.4306,16910.0
2023-07-11 12:40:00,35.59,35.65,35.59,35.62,31439.0,35.4306,35.4903,35.4306,35.4604,31439.0
2023-07-11 12:50:00,35.61,35.63,35.56,35.63,30589.0,35.4505,35.4704,35.4007,35.4704,30589.0
2023-07-11 13:00:00,35.63,35.66,35.62,35.65,29892.0,35.4704,35.5003,35.4604,35.4903,29892.0
2023-07-11 13:10:00,35.64,35.66,35.59,35.64,19718.0,35.4803,35.5003,35.4306,35.4803,19718.0
2023-07-11 13:20:00,35.64,35.65,35.63,35.65,11271.0,35.4803,35.4903,35.4704,35.4903,11271.0
2023-07-11 13:30:00,35.65,35.66,35.62,35.65,34162.0,35.4903,35.5003,35.4604,35.4903,34162.0
2023-07-11 13:40:00,35.65,35.69,35.64,35.69,25012.0,35.4903,35.5301,35.4803,35.5301,25012.0
2023-07-11 13:50:00,35.69,35.7,35.66,35.7,18775.0,35.5301,35.5401,35.5003,35.5401,18775.0
2023-07-11 14:00:00,35.71,35.73,35.69,35.71,17541.0,35.55,35.5699,35.5301,35.55,17541.0
2023-07-11 14:10:00,35.71,35.71,35.66,35.68,14193.0,35.55,35.55,35.5003,35.5202,14193.0
2023-07-11 14:20:00,35.68,35.74,35.68,35.73,23194.0,35.5202,35.5799,35.5202,35.5699,23194.0
2023-07-11 14:30:00,35.74,35.76,35.72,35.73,25035.0,35.5799,35.5998,35.56,35.5699,25035.0
2023-07-11 14:40:00,35.73,35.79,35.72,35.79,28220.0,35.5699,35.6297,35.56,35.6297,28220.0
2023-07-11 14:50:00,35.79,35.81,35.78,35.81,16747.0,35.6297,35.6496,35.6197,35.6496,16747.0
2023-07-11 15:00:00,35.8,35.82,35.78,35.8,40882.0,35.6396,35.6595,35.6197,35.6396,40882.0
2023-07-11 15:10:00,35.8,35.86,35.79,35.86,32147.0,35.6396,35.6994,35.6297,35.6994,32147.0
2023-07-11 15:20:00,35.86,35.86,35.8,35.84,58884.0,35.6994,35.6994,35.6396,35.6795,58884.0
2023-07-11 15:30:00,35.84,35.85,35.81,35.85,55352.0,35.6795,35.6894,35.6496,35.6894,55352.0
2023-07-11 15:40:00,35.85,35.92,35.84,35.92,98546.0,35.6894,35.7591,35.6795,35.7591,98546.0
2023-07-11 15:50:00,35.92,35.98,35.88,35.88,436928.0,35.7591,35.8188,35.7193,35.7193,436928.0
2023-07-12 09:30:00,36.64,36.74,36.32,36.64,204379.0,36.4759,36.5754,36.1573,36.4759,204379.0
2023-07-12 09:40:00,36.63,36.64,36.24,36.25,93662.0,36.4659,36.4759,36.0777,36.0876,93662.0
2023-07-12 09:50:00,36.25,36.52,36.24,36.52,91982.0,36.0876,36.3564,36.0777,36.3564,91982.0
2023-07-12 10:00:00,36.52,36.6,36.42,36.59,58181.0,36.3564,36.436,36.2569,36.4261,58181.0
2023-07-12 10:10:00,36.6,36.68,36.5,36.68,87280.0,36.436,36.5157,36.3365,36.5157,87280.0
2023-07-12 10:20:00,36.68,37.02,36.67,36.98,306250.0,36.5157,36.8542,36.5057,36.8143,306250.0
2023-07-12 10:30:00,36.98,37.13,36.94,36.94,208333.0,36.8143,36.9637,36.7745,36.7745,208333.0
2023-07-12 10:40:00,36.95,37.16,36.91,37.14,151762.0,36.7845,36.9935,36.7447,36.9736,151762.0
2023-07-12 10:50:00,37.14,37.2,37.08,37.16,161093.0,36.9736,37.0334,36.9139,36.9935,161093.0
2023-07-12 11:00:00,37.16,37.17,36.92,36.93,87388.0,36.9935,37.0035,36.7546,36.7646,87388.0
2023-07-12 11:10:00,36.92,37.13,36.89,37.05,103365.0,36.7546,36.9637,36.7247,36.884,103365.0
2023-07-12 11:20:00,37.05,37.14,37.02,37.1,110008.0,36.884,36.9736,36.8542,36.9338,110008.0
2023-07-12 11:30:00,37.1,37.16,37.06,37.07,85067.0,36.9338,36.9935,36.894,36.9039,85067.0
2023-07-12 11:40:00,37.06,37.06,36.9,36.98,90589.0,36.894,36.894,36.7347,36.8143,90589.0
2023-07-12 11:50:00,36.99,37.05,36.95,37.0,95123.0,36.8243,36.884,36.7845,36.8343,95123.0
2023-07-12 12:00:00,37.0,37.06,36.98,37.04,62833.0,36.8343,36.894,36.8143,36.8741,62833.0
2023-07-12 12:10:00,37.05,37.19,37.04,37.14,60592.0,36.884,37.0234,36.8741,36.9736,60592.0
2023-07-12 12:20:00,37.14,37.24,37.12,37.16,101655.0,36.9736,37.0732,36.9537,36.9935,101655.0
2023-07-12 12:30:00,37.16,37.31,37.14,37.27,72436.0,36.9935,37.1429,36.9736,37.103,72436.0
2023-07-12 12:40:00,37.26,37.31,37.23,37.3,53938.0,37.0931,37.1429,37.0632,37.1329,53938.0
2023-07-12 12:50:00,37.3,37.32,37.22,37.29,43717.0,37.1329,37.1528,37.0533,37.123,43717.0
2023-07-12 13:00:00,37.28,37.29,37.2,37.2,64950.0,37.113,37.123,37.0334,37.0334,64950.0
2023-07-12 13:10:00,37.2,37.28,37.2,37.27,59622.0,37.0334,37.113,37.0334,37.103,59622.0
2023-07-12 13:20:00,37.27,37.43,37.26,37.43,106684.0,37.103,37.2623,37.0931,37.2623,106684.0
2023-07-12 13:30:00,37.43,37.47,37.36,37.46,120457.0,37.2623,37.3021,37.1926,37.2922,120457.0
2023-07-12 13:40:00,37.46,37.46,37.39,37.4,102101.0,37.2922,37.2922,37.2225,37.2325,102101.0
2023-07-12 13:50:00,37.39,37.47,37.39,37.42,78749.0,37.2225,37.3021,37.2225,37.2524,78749.0
2023-07-12 14:00:00,37.41,37.45,37.38,37.41,52238.0,37.2424,37.2822,37.2126,37.2424,52238.0
2023-07-12 14:10:00,37.41,37.44,37.37,37.41,97932.0,37.2424,37.2723,37.2026,37.2424,97932.0
2023-07-12 14:20:00,37.4,37.41,37.31,37.34,276315.0,37.2325,37.2424,37.1429,37.1727,276315.0
2023-07-12 14:30:00,37.34,37.42,37.25,37.27,268264.0,37.1727,37.2524,37.0831,37.103,268264.0
2023-07-12 14:40:00,37.26,37.28,37.23,37.26,98882.0,37.0931,37.113,37.0632,37.0931,98882.0
2023-07-12 14:50:00,37.26,37.29,37.21,37.27,82761.0,37.0931,37.123,37.0433,37.103,82761.0
2023-07-12 15:00:00,37.27,37.32,37.24,37.25,69825.0,37.103,37.1528,37.0732,37.0831,69825.0
2023-07-12 15:10:00,37.25,37.28,37.22,37.23,100693.0,37.0831,37.113,37.0533,37.0632,100693.0
2023-07-12 15:20:00,37.23,37.24,37.15,37.2,159153.0,37.0632,37.0732,36.9836,37.0334,159153.0
2023-07-12 15:30:00,37.2,37.22,37.17,37.19,130223.0,37.0334,37.0533,37.0035,37.0234,130223.0
2023-07-12 15:40:00,37.19,37.2,37.14,37.16,201369.0,37.0234,37.0334,36.9736,36.9935,201369.0
2023-07-12 15:50:00,37.15,37.25,37.12,37.18,508387.0,36.9836,37.0831,36.9537,37.0134,508387.0
2023-07-13 09:30:00,37.66,38.04,37.66,37.88,323774.0,37.4913,37.8696,37.4913,37.7103,323774.0
2023-07-13 09:40:00,37.86,37.96,37.66,37.82,192973.0,37.6904,37.79,37.4913,37.6506,192973.0
2023-07-13 09:50:00,37.81,37.9,37.6,37.9,147003.0,37.6406,37.7302,37.4316,37.7302,147003.0
2023-07-13 10:00:00,37.9,37.93,37.68,37.7,154233.0,37.7302,37.7601,37.5112,37.5311,154233.0
2023-07-13 10:10:00,37.7,37.77,37.64,37.73,225195.0,37.5311,37.6008,37.4714,37.561,225195.0
2023-07-13 10:20:00,37.73,37.99,37.72,37.88,145076.0,37.561,37.8198,37.551,37.7103,145076.0
2023-07-13 10:30:00,37.88,38.05,37.84,38.04,137929.0,37.7103,37.8796,37.6705,37.8696,137929.0
2023-07-13 10:40:00,38.03,38.07,37.95,38.02,127137.0,37.8596,37.8995,37.78,37.8497,127137.0
2023-07-13 10:50:00,38.01,38.02,37.9,37.97,115146.0,37.8397,37.8497,37.7302,37.7999,115146.0
2023-07-13 11:00:00,37.97,37.98,37.85,37.95,117252.0,37.7999,37.8099,37.6804,37.78,117252.0
2023-07-13 11:10:00,37.95,38.01,37.93,38.0,157787.0,37.78,37.8397,37.7601,37.8298,157787.0
2023-07-13 11:20:00,38.0,38.0,37.88,37.91,82676.0,37.8298,37.8298,37.7103,37.7402,82676.0
2023-07-13 11:30:00,37.91,37.96,37.89,37.94,62588.0,37.7402,37.79,37.7203,37.77,62588.0
2023-07-13 11:40:00,37.94,37.94,37.89,37.91,54502.0,37.77,37.77,37.7203,37.7402,54502.0
2023-07-13 11:50:00,37.91,37.97,37.89,37.9,145335.0,37.7402,37.7999,37.7203,37.7302,145335.0
2023-07-13 12:00:00,37.9,37.9,37.79,37.88,85667.0,37.7302,37.7302,37.6207,37.7103,85667.0
2023-07-13 12:10:00,37.88,37.96,37.87,37.91,69864.0,37.7103,37.79,37.7004,37.7402,69864.0
2023-07-13 12:20:00,37.91,38.0,37.89,38.0,69218.0,37.7402,37.8298,37.7203,37.8298,69218.0
2023-07-13 12:30:00,38.0,38.02,37.96,37.98,72652.0,37.8298,37.8497,37.79,37.8099,72652.0
2023-07-13 12:40:00,37.98,38.01,37.96,38.01,66281.0,37.8099,37.8397,37.79,37.8397,66281.0
2023-07-13 12:50:00,38.01,38.01,37.96,38.0,60088.0,37.8397,37.8397,37.79,37.8298,60088.0
2023-07-13 13:00:00,38.0,38.05,37.97,38.02,102623.0,37.8298,37.8796,37.7999,37.8497,102623.0
2023-07-13 13:10:00,38.02,38.07,37.99,38.02,74439.0,37.8497,37.8995,37.8198,37.8497,74439.0
2023-07-13 13:20:00,38.03,38.05,38.0,38.02,48939.0,37.8596,37.8796,37.8298,37.8497,48939.0
2023-07-13 13:30:00,38.02,38.06,38.01,38.02,59867.0,37.8497,37.8895,37.8397,37.8497,59867.0
2023-07-13 13:40:00,38.02,38.08,38.02,38.07,41885.0,37.8497,37.9094,37.8497,37.8995,41885.0
2023-07-13 13:50:00,38.08,38.11,38.07,38.1,53215.0,37.9094,37.9393,37.8995,37.9293,53215.0
2023-07-13 14:00:00,38.09,38.14,38.09,38.11,83328.0,37.9194,37.9691,37.9194,37.9393,83328.0
2023-07-13 14:10:00,38.1,38.11,38.05,38.11,77098.0,37.9293,37.9393,37.8796,37.9393,77098.0
2023-07-13 14:20:00,38.11,38.15,38.1,38.12,63316.0,37.9393,37.9791,37.9293,37.9492,63316.0
2023-07-13 14:30:00,38.12,38.14,38.08,38.1,71214.0,37.9492,37.9691,37.9094,37.9293,71214.0
2023-07-13 14:40:00,38.1,38.16,38.09,38.12,47640.0,37.9293,37.9891,37.9194,37.9492,47640.0
2023-07-13 14:50:00,38.11,38.14,38.07,38.14,63243.0,37.9393,37.9691,37.8995,37.9691,63243.0
2023-07-13 15:00:00,38.14,38.15,38.11,38.12,66500.0,37.9691,37.9791,37.9393,37.9492,66500.0
2023-07-13 15:10:00,38.12,38.16,38.1,38.12,64639.0,37.9492,37.9891,37.9293,37.9492,64639.0
2023-07-13 15:20:00,38.12,38.14,38.08,38.09,94112.0,37.9492,37.9691,37.9094,37.9194,94112.0
2023-07-13 15:30:00,38.09,38.09,38.04,38.05,121926.0,37.9194,37.9194,37.8696,37.8796,121926.0
2023-07-13 15:40:00,38.04,38.1,38.01,38.01,181616.0,37.8696,37.9293,37.8397,37.8397,181616.0
2023-07-13 15:50:00,38.02,38.03,37.86,38.02,596738.0,37.8497,37.8596,37.6904,37.8497,596738.0
2023-07-14 09:30:00,37.3,37.35,37.03,37.23,415014.0,37.1329,37.1827,36.8641,37.0632,415014.0
2023-07-14 09:40:00,37.24,37.24,36.8,36.85,393069.0,37.0732,37.0732,36.6352,36.6849,393069.0
2023-07-14 09:50:00,36.84,36.84,36.49,36.58,116262.0,36.675,36.675,36.3265,36.4161,116262.0
2023-07-14 10:00:00,36.57,36.61,36.44,36.52,69722.0,36.4062,36.446,36.2768,36.3564,69722.0
2023-07-14 10:10:00,36.52,36.56,36.36,36.51,108453.0,36.3564,36.3962,36.1971,36.3464,108453.0
2023-07-14 10:20:00,36.5,36.64,36.49,36.56,65447.0,36.3365,36.4759,36.3265,36.3962,65447.0
2023-07-14 10:30:00,36.57,36.72,36.54,36.71,52299.0,36.4062,36.5555,36.3763,36.5456,52299.0
2023-07-14 10:40:00,36.72,36.76,36.58,36.62,34059.0,36.5555,36.5953,36.4161,36.456,34059.0
2023-07-14 10:50:00,36.62,36.84,36.61,36.81,27022.0,36.456,36.675,36.446,36.6451,27022.0
2023-07-14 11:00:00,36.8,36.89,36.8,36.83,22916.0,36.6352,36.7247,36.6352,36.665,22916.0
2023-07-14 11:10:00,36.84,36.96,36.82,36.92,21296.0,36.675,36.7944,36.6551,36.7546,21296.0
2023-07-14 11:20:00,36.93,36.94,36.85,36.86,27449.0,36.7646,36.7745,36.6849,36.6949,27449.0
2023-07-14 11:30:00,36.87,36.96,36.86,36.95,20505.0,36.7048,36.7944,36.6949,36.7845,20505.0
2023-07-14 11:40:00,36.95,37.0,36.87,36.88,26192.0,36.7845,36.8343,36.7048,36.7148,26192.0
2023-07-14 11:50:00,36.88,37.09,36.88,37.05,15934.0,36.7148,36.9239,36.7148,36.884,15934.0
2023-07-14 12:00:00,37.07,37.08,37.02,37.06,18210.0,36.9039,36.9139,36.8542,36.894,18210.0
2023-07-14 12:10:00,37.05,37.06,36.96,36.97,18441.0,36.884,36.894,36.7944,36.8044,18441.0
2023-07-14 12:20:00,36.96,37.02,36.96,36.98,17074.0,36.7944,36.8542,36.7944,36.8143,17074.0
2023-07-14 12:30:00,36.98,37.03,36.9,36.92,29840.0,36.8143,36.8641,36.7347,36.7546,29840.0
2023-07-14 12:40:00,36.93,37.02,36.92,37.01,15031.0,36.7646,36.8542,36.7546,36.8442,15031.0
2023-07-14 12:50:00,37.01,37.02,36.98,37.01,24372.0,36.8442,36.8542,36.8143,36.8442,24372.0
2023-07-14 13:00:00,37.01,37.02,36.86,36.88,34210.0,36.8442,36.8542,36.6949,36.7148,34210.0
2023-07-14 13:10:00,36.87,36.96,36.87,36.94,47156.0,36.7048,36.7944,36.7048,36.7745,47156.0
2023-07-14 13:20:00,36.94,37.04,36.89,37.04,47757.0,36.7745,36.8741,36.7247,36.8741,47757.0
2023-07-14 13:30:00,37.05,37.14,36.99,37.06,96826.0,36.884,36.9736,36.8243,36.894,96826.0
2023-07-14 13:40:00,37.05,37.06,36.94,37.0,16528.0,36.884,36.894,36.7745,36.8343,16528.0
2023-07-14 13:50:00,37.0,37.01,36.96,37.01,9824.0,36.8343,36.8442,36.7944,36.8442,9824.0
2023-07-14 14:00:00,37.01,37.1,37.01,37.09,20656.0,36.8442,36.9338,36.8442,36.9239,20656.0
2023-07-14 14:10:00,37.09,37.11,37.03,37.06,19965.0,36.9239,36.9438,36.8641,36.894,19965.0
2023-07-14 14:20:00,37.06,37.08,37.03,37.04,18304.0,36.894,36.9139,36.8641,36.8741,18304.0
2023-07-14 14:30:00,37.03,37.03,36.97,37.0,25877.0,36.8641,36.8641,36.8044,36.8343,25877.0
2023-07-14 14:40:00,37.0,37.06,36.99,37.04,23049.0,36.8343,36.894,36.8243,36.8741,23049.0
2023-07-14 14:50:00,37.04,37.05,36.99,37.01,22796.0,36.8741,36.884,36.8243,36.8442,22796.0
2023-07-14 15:00:00,37.0,37.0,36.93,36.98,26253.0,36.8343,36.8343,36.7646,36.8143,26253.0
2023-07-14 15:10:00,36.98,36.99,36.93,36.95,33226.0,36.8143,36.8243,36.7646,36.7845,33226.0
2023-07-14 15:20:00,36.95,36.96,36.88,36.92,44363.0,36.7845,36.7944,36.7148,36.7546,44363.0
2023-07-14 15:30:00,36.92,36.95,36.89,36.9,40604.0,36.7546,36.7845,36.7247,36.7347,40604.0
2023-07-14 15:40:00,36.91,36.93,36.88,36.91,53123.0,36.7447,36.7646,36.7148,36.7447,53123.0
2023-07-14 15:50:00,36.91,36.96,36.89,36.91,139841.0,36.7447,36.7944,36.7247,36.7447,139841.0
2023-07-17 09:30:00,36.65,36.73,36.32,36.36,128896.0,36.4858,36.5655,36.1573,36.1971,128896.0
2023-07-17 09:40:00,36.35,36.49,36.34,36.42,47216.0,36.1872,36.3265,36.1772,36.2569,47216.0
2023-07-17 09:50:00,36.43,36.85,36.43,36.83,42796.0,36.2668,36.6849,36.2668,36.665,42796.0
2023-07-17 10:00:00,36.83,36.92,36.77,36.81,28037.0,36.665,36.7546,36.6053,36.6451,28037.0
2023-07-17 10:10:00,36.82,36.89,36.74,36.87,25218.0,36.6551,36.7247,36.5754,36.7048,25218.0
2023-07-17 10:20:00,36.87,36.96,36.84,36.91,31695.0,36.7048,36.7944,36.675,36.7447,31695.0
2023-07-17 10:30:00,36.92,36.96,36.86,36.88,25818.0,36.7546,36.7944,36.6949,36.7148,25818.0
2023-07-17 10:40:00,36.86,36.9,36.82,36.87,16858.0,36.6949,36.7347,36.6551,36.7048,16858.0
2023-07-17 10:50:00,36.86,36.86,36.78,36.8,19962.0,36.6949,36.6949,36.6152,36.6352,19962.0
2023-07-17 11:00:00,36.8,36.8,36.67,36.67,18744.0,36.6352,36.6352,36.5057,36.5057,18744.0
2023-07-17 11:10:00,36.67,36.68,36.61,36.65,19008.0,36.5057,36.5157,36.446,36.4858,19008.0
2023-07-17 11:20:00,36.65,36.66,36.58,36.58,21422.0,36.4858,36.4958,36.4161,36.4161,21422.0
2023-07-17 11:30:00,36.59,36.72,36.59,36.69,31269.0,36.4261,36.5555,36.4261,36.5256,31269.0
2023-07-17 11:40:00,36.69,36.72,36.65,36.7,13430.0,36.5256,36.5555,36.4858,36.5356,13430.0
2023-07-17 11:50:00,36.7,36.78,36.69,36.77,25261.0,36.5356,36.6152,36.5256,36.6053,25261.0
2023-07-17 12:00:00,36.77,36.81,36.72,36.8,21735.0,36.6053,36.6451,36.5555,36.6352,21735.0
2023-07-17 12:10:00,36.8,36.81,36.76,36.79,20039.0,36.6352,36.6451,36.5953,36.6252,20039.0
2023-07-17 12:20:00,36.8,36.92,36.77,36.92,58370.0,36.6352,36.7546,36.6053,36.7546,58370.0
2023-07-17 12:30:00,36.92,36.98,36.91,36.97,13402.0,36.7546,36.8143,36.7447,36.8044,13402.0
2023-07-17 12:40:00,36.97,36.99,36.87,36.88,51795.0,36.8044,36.8243,36.7048,36.7148,51795.0
2023-07-17 12:50:00,36.88,36.97,36.87,36.97,16540.0,36.7148,36.8044,36.7048,36.8044,16540.0
2023-07-17 13:00:00,36.97,36.97,36.94,36.97,13823.0,36.8044,36.8044,36.7745,36.8044,13823.0
2023-07-17 13:10:00,36.96,37.0,36.93,36.93,28438.0,36.7944,36.8343,36.7646,36.7646,28438.0
2023-07-17 13:20:00,36.93,36.94,36.87,36.9,22795.0,36.7646,36.7745,36.7048,36.7347,22795.0
2023-07-17 13:30:00,36.9,36.94,36.8,36.8,40267.0,36.7347,36.7745,36.6352,36.6352,40267.0
2023-07-17 13:40:00,36.8,36.92,36.78,36.91,76967.0,36.6352,36.7546,36.6152,36.7447,76967.0
2023-07-17 13:50:00,36.9,36.93,36.87,36.88,17119.0,36.7347,36.7646,36.7048,36.7148,17119.0
2023-07-17 14:00:00,36.87,36.87,36.83,36.87,19725.0,36.7048,36.7048,36.665,36.7048,19725.0
2023-07-17 14:10:00,36.86,36.89,36.82,36.84,66053.0,36.6949,36.7247,36.6551,36.675,66053.0
2023-07-17 14:20:00,36.84,36.86,36.83,36.84,10803.0,36.675,36.6949,36.665,36.675,10803.0
2023-07-17 14:30:00,36.84,36.85,36.82,36.84,17307.0,36.675,36.6849,36.6551,36.675,17307.0
2023-07-17 14:40:00,36.84,36.91,36.84,36.91,11517.0,36.675,36.7447,36.675,36.7447,11517.0
2023-07-17 14:50:00,36.91,36.96,36.88,36.95,30970.0,36.7447,36.7944,36.7148,36.7845,30970.0
2023-07-17 15:00:00,36.95,37.03,36.94,37.02,18656.0,36.7845,36.8641,36.7745,36.8542,18656.0
2023-07-17 15:10:00,37.02,37.03,36.95,36.98,29756.0,36.8542,36.8641,36.7845,36.8143,29756.0
2023-07-17 15:20:00,36.98,36.99,36.94,36.95,28792.0,36.8143,36.8243,36.7745,36.7845,28792.0
2023-07-17 15:30:00,36.96,36.97,36.92,36.97,38647.0,36.7944,36.8044,36.7546,36.8044,38647.0
2023-07-17 15:40:00,36.97,36.98,36.93,36.95,42726.0,36.8044,36.8143,36.7646,36.7845,42726.0
2023-07-17 15:50:00,36.95,37.0,36.87,36.98,204446.0,36.7845,36.8343,36.7048,36.8143,204446.0
2023-07-18 09:30:00,36.94,37.03,36.81,37.01,154875.0,36.7745,36.8641,36.6451,36.8442,154875.0
2023-07-18 09:40:00,37.03,37.13,37.0,37.1,105306.0,36.8641,36.9637,36.8343,36.9338,105306.0
2023-07-18 09:50:00,37.1,37.14,37.02,37.07,42864.0,36.9338,36.9736,36.8542,36.9039,42864.0
2023-07-18 10:00:00,37.07,37.23,37.03,37.22,50023.0,36.9039,37.0632,36.8641,37.0533,50023.0
2023-07-18 10:10:00,37.22,37.25,37.15,37.22,40550.0,37.0533,37.0831,36.9836,37.0533,40550.0
2023-07-18 10:20:00,37.2,37.3,37.19,37.29,43880.0,37.0334,37.1329,37.0234,37.123,43880.0
2023-07-18 10:30:00,37.29,37.3,37.2,37.21,14332.0,37.123,37.1329,37.0334,37.0433,14332.0
2023-07-18 10:40:00,37.21,37.24,37.14,37.14,25753.0,37.0433,37.0732,36.9736,36.9736,25753.0
2023-07-18 10:50:00,37.15,37.15,37.08,37.12,40016.0,36.9836,36.9836,36.9139,36.9537,40016.0
2023-07-18 11:00:00,37.12,37.12,36.97,36.98,31359.0,36.9537,36.9537,36.8044,36.8143,31359.0
2023-07-18 11:10:00,36.98,37.06,36.98,37.05,44791.0,36.8143,36.894,36.8143,36.884,44791.0
2023-07-18 11:20:00,37.05,37.06,36.96,36.98,50534.0,36.884,36.894,36.7944,36.8143,50534.0
2023-07-18 11:30:00,36.97,36.97,36.86,36.86,44606.0,36.8044,36.8044,36.6949,36.6949,44606.0
2023-07-18 11:40:00,36.86,36.86,36.75,36.76,27082.0,36.6949,36.6949,36.5854,36.5953,27082.0
2023-07-18 11:50:00,36.76,36.86,36.74,36.85,37939.0,36.5953,36.6949,36.5754,36.6849,37939.0
2023-07-18 12:00:00,36.86,36.88,36.69,36.7,47504.0,36.6949,36.7148,36.5256,36.5356,47504.0
2023-07-18 12:10:00,36.7,36.7,36.55,36.55,38853.0,36.5356,36.5356,36.3863,36.3863,38853.0
2023-07-18 12:20:00,36.55,36.56,36.42,36.51,51217.0,36.3863,36.3962,36.2569,36.3464,51217.0
2023-07-18 12:30:00,36.52,36.6,36.48,36.49,28269.0,36.3564,36.436,36.3166,36.3265,28269.0
2023-07-18 12:40:00,36.49,36.53,36.45,36.47,31700.0,36.3265,36.3664,36.2867,36.3066,31700.0
2023-07-18 12:50:00,36.47,36.49,36.37,36.39,29310.0,36.3066,36.3265,36.2071,36.227,29310.0
2023-07-18 13:00:00,36.39,36.4,36.35,36.36,20580.0,36.227,36.2369,36.1872,36.1971,20580.0
2023-07-18 13:10:00,36.36,36.37,36.27,36.28,19479.0,36.1971,36.2071,36.1075,36.1175,19479.0
2023-07-18 13:20:00,36.27,36.27,36.2,36.23,38380.0,36.1075,36.1075,36.0378,36.0677,38380.0
2023-07-18 13:30:00,36.22,36.24,36.15,36.16,43699.0,36.0577,36.0777,35.9881,35.998,43699.0
2023-07-18 13:40:00,36.16,36.17,36.13,36.15,27236.0,35.998,36.008,35.9682,35.9881,27236.0
2023-07-18 13:50:00,36.16,36.16,36.03,36.04,52223.0,35.998,35.998,35.8686,35.8786,52223.0
2023-07-18 14:00:00,36.03,36.1,36.0,36.05,80658.0,35.8686,35.9383,35.8387,35.8885,80658.0
2023-07-18 14:10:00,36.05,36.15,36.05,36.13,15710.0,35.8885,35.9881,35.8885,35.9682,15710.0
2023-07-18 14:20:00,36.12,36.25,36.12,36.18,26589.0,35.9582,36.0876,35.9582,36.0179,26589.0
2023-07-18 14:30:00,36.18,36.23,36.17,36.17,21383.0,36.0179,36.0677,36.008,36.008,21383.0
2023-07-18 14:40:00,36.18,36.28,36.16,36.28,28427.0,36.0179,36.1175,35.998,36.1175,28427.0
2023-07-18 14:50:00,36.27,36.31,36.23,36.26,18718.0,36.1075,36.1473,36.0677,36.0976,18718.0
2023-07-18 15:00:00,36.26,36.26,36.19,36.19,40964.0,36.0976,36.0976,36.0279,36.0279,40964.0
2023-07-18 15:10:00,36.2,36.24,36.17,36.22,51255.0,36.0378,36.0777,36.008,36.0577,51255.0
2023-07-18 15:20:00,36.21,36.27,36.2,36.24,44034.0,36.0478,36.1075,36.0378,36.0777,44034.0
2023-07-18 15:30:00,36.24,36.25,36.2,36.23,58188.0,36.0777,36.0876,36.0378,36.0677,58188.0
2023-07-18 15:40:00,36.22,36.27,36.22,36.24,46823.0,36.0577,36.1075,36.0577,36.0777,46823.0
2023-07-18 15:50:00,36.25,36.28,36.09,36.1,310084.0,36.0876,36.1175,35.9283,35.9383,310084.0
2023-07-19 09:30:00,36.59,36.69,36.51,36.56,75069.0,36.4261,36.5256,36.3464,36.3962,75069.0
2023-07-19 09:40:00,36.57,36.78,36.53,36.58,125625.0,36.4062,36.6152,36.3664,36.4161,125625.0
2023-07-19 09:50:00,36.59,36.62,36.32,36.35,76031.0,36.4261,36.456,36.1573,36.1872,76031.0
2023-07-19 10:00:00,36.34,36.41,36.27,36.35,21055.0,36.1772,36.2469,36.1075,36.1872,21055.0
2023-07-19 10:10:00,36.34,36.4,36.23,36.34,36025.0,36.1772,36.2369,36.0677,36.1772,36025.0
2023-07-19 10:20:00,36.34,36.47,36.34,36.37,34558.0,36.1772,36.3066,36.1772,36.2071,34558.0
2023-07-19 10:30:00,36.36,36.41,36.26,36.36,42666.0,36.1971,36.2469,36.0976,36.1971,42666.0
2023-07-19 10:40:00,36.36,36.46,36.34,36.44,113572.0,36.1971,36.2967,36.1772,36.2768,113572.0
2023-07-19 10:50:00,36.44,36.53,36.4,36.44,24754.0,36.2768,36.3664,36.2369,36.2768,24754.0
2023-07-19 11:00:00,36.45,36.51,36.43,36.51,24974.0,36.2867,36.3464,36.2668,36.3464,24974.0
2023-07-19 11:10:00,36.51,36.59,36.44,36.45,31601.0,36.3464,36.4261,36.2768,36.2867,31601.0
2023-07-19 11:20:00,36.46,36.56,36.43,36.54,15640.0,36.2967,36.3962,36.2668,36.3763,15640.0
2023-07-19 11:30:00,36.53,36.56,36.51,36.51,19925.0,36.3664,36.3962,36.3464,36.3464,19925.0
2023-07-19 11:40:00,36.52,36.58,36.49,36.51,12043.0,36.3564,36.4161,36.3265,36.3464,12043.0
2023-07-19 11:50:00,36.51,36.51,36.38,36.43,56953.0,36.3464,36.3464,36.217,36.2668,56953.0
2023-07-19 12:00:00,36.43,36.53,36.41,36.52,20829.0,36.2668,36.3664,36.2469,36.3564,20829.0
2023-07-19 12:10:00,36.54,36.56,36.44,36.48,39997.0,36.3763,36.3962,36.2768,36.3166,39997.0
2023-07-19 12:20:00,36.48,36.51,36.42,36.48,18663.0,36.3166,36.3464,36.2569,36.3166,18663.0
2023-07-19 12:30:00,36.48,36.52,36.33,36.34,54204.0,36.3166,36.3564,36.1673,36.1772,54204.0
2023-07-19 12:40:00,36.35,36.46,36.35,36.44,13402.0,36.1872,36.2967,36.1872,36.2768,13402.0
2023-07-19 12:50:00,36.44,36.53,36.42,36.52,31534.0,36.2768,36.3664,36.2569,36.3564,31534.0
2023-07-19 13:00:00,36.52,36.55,36.49,36.53,15301.0,36.3564,36.3863,36.3265,36.3664,15301.0
2023-07-19 13:10:00,36.54,36.58,36.53,36.54,10251.0,36.3763,36.4161,36.3664,36.3763,10251.0
2023-07-19 13:20:00,36.54,36.57,36.52,36.55,42742.0,36.3763,36.4062,36.3564,36.3863,42742.0
2023-07-19 13:30:00,36.55,36.56,36.52,36.56,14255.0,36.3863,36.3962,36.3564,36.3962,14255.0
2023-07-19 13:40:00,36.56,36.63,36.55,36.61,14798.0,36.3962,36.4659,36.3863,36.446,14798.0
2023-07-19 13:50:00,36.61,36.62,36.58,36.6,12664.0,36.446,36.456,36.4161,36.436,12664.0
2023-07-19 14:00:00,36.61,36.61,36.46,36.5,52086.0,36.446,36.446,36.2967,36.3365,52086.0
2023-07-19 14:10:00,36.51,36.54,36.5,36.54,12942.0,36.3464,36.3763,36.3365,36.3763,12942.0
2023-07-19 14:20:00,36.54,36.61,36.5,36.61,47102.0,36.3763,36.446,36.3365,36.446,47102.0
2023-07-19 14:30:00,36.61,36.71,36.61,36.71,27669.0,36.446,36.5456,36.446,36.5456,27669.0
2023-07-19 14:40:00,36.7,36.75,36.7,36.72,27258.0,36.5356,36.5854,36.5356,36.5555,27258.0
2023-07-19 14:50:00,36.72,36.75,36.66,36.69,20555.0,36.5555,36.5854,36.4958,36.5256,20555.0
2023-07-19 15:00:00,36.7,36.73,36.69,36.71,19717.0,36.5356,36.5655,36.5256,36.5456,19717.0
2023-07-19 15:10:00,36.7,36.73,36.7,36.72,19814.0,36.5356,36.5655,36.5356,36.5555,19814.0
2023-07-19 15:20:00,36.72,36.75,36.71,36.72,33889.0,36.5555,36.5854,36.5456,36.5555,33889.0
2023-07-19 15:30:00,36.72,36.72,36.65,36.68,29033.0,36.5555,36.5555,36.4858,36.5157,29033.0
2023-07-19 15:40:00,36.68,36.69,36.62,36.65,43309.0,36.5157,36.5256,36.456,36.4858,43309.0
2023-07-19 15:50:00,36.66,36.76,36.61,36.75,264229.0,36.4958,36.5953,36.446,36.5854,264229.0
2023-07-20 09:30:00,36.65,36.65,36.27,36.51,180888.0,36.4858,36.4858,36.1075,36.3464,180888.0
2023-07-20 09:40:00,36.5,36.83,36.5,36.83,83554.0,36.3365,36.665,36.3365,36.665,83554.0
2023-07-20 09:50:00,36.85,36.93,36.7,36.75,29663.0,36.6849,36.7646,36.5356,36.5854,29663.0
2023-07-20 10:00:00,36.76,36.76,36.69,36.7,46176.0,36.5953,36.5953,36.5256,36.5356,46176.0
2023-07-20 10:10:00,36.7,36.71,36.58,36.6,55727.0,36.5356,36.5456,36.4161,36.436,55727.0
2023-07-20 10:20:00,36.6,36.69,36.58,36.58,36030.0,36.436,36.5256,36.4161,36.4161,36030.0
2023-07-20 10:30:00,36.59,36.61,36.5,36.55,39043.0,36.4261,36.446,36.3365,36.3863,39043.0
2023-07-20 10:40:00,36.55,36.58,36.49,36.54,37646.0,36.3863,36.4161,36.3265,36.3763,37646.0
2023-07-20 10:50:00,36.55,36.62,36.54,36.61,37923.0,36.3863,36.456,36.3763,36.446,37923.0
2023-07-20 11:00:00,36.62,36.76,36.62,36.73,20238.0,36.456,36.5953,36.456,36.5655,20238.0
2023-07-20 11:10:00,36.72,36.73,36.67,36.71,17704.0,36.5555,36.5655,36.5057,36.5456,17704.0
2023-07-20 11:20:00,36.7,36.7,36.61,36.62,20187.0,36.5356,36.5356,36.446,36.456,20187.0
2023-07-20 11:30:00,36.63,36.66,36.59,36.66,28839.0,36.4659,36.4958,36.4261,36.4958,28839.0
2023-07-20 11:40:00,36.65,36.65,36.57,36.59,29053.0,36.4858,36.4858,36.4062,36.4261,29053.0
2023-07-20 11:50:00,36.59,36.62,36.57,36.61,15638.0,36.4261,36.456,36.4062,36.446,15638.0
2023-07-20 12:00:00,36.61,36.7,36.6,36.7,31038.0,36.446,36.5356,36.436,36.5356,31038.0
2023-07-20 12:10:00,36.7,36.71,36.6,36.61,25423.0,36.5356,36.5456,36.436,36.446,25423.0
2023-07-20 12:20:00,36.62,36.73,36.61,36.73,11364.0,36.456,36.5655,36.446,36.5655,11364.0
2023-07-20 12:30:00,36.73,36.78,36.72,36.75,12364.0,36.5655,36.6152,36.5555,36.5854,12364.0
2023-07-20 12:40:00,36.74,36.82,36.74,36.79,15536.0,36.5754,36.6551,36.5754,36.6252,15536.0
2023-07-20 12:50:00,36.79,36.79,36.73,36.75,10069.0,36.6252,36.6252,36.5655,36.5854,10069.0
2023-07-20 13:00:00,36.75,36.82,36.74,36.8,18313.0,36.5854,36.6551,36.5754,36.6352,18313.0
2023-07-20 13:10:00,36.8,36.8,36.72,36.73,19520.0,36.6352,36.6352,36.5555,36.5655,19520.0
2023-07-20 13:20:00,36.73,36.79,36.72,36.77,25185.0,36.5655,36.6252,36.5555,36.6053,25185.0
2023-07-20 13:30:00,36.77,36.78,36.7,36.73,40875.0,36.6053,36.6152,36.5356,36.5655,40875.0
2023-07-20 13:40:00,36.73,36.75,36.64,36.73,41123.0,36.5655,36.5854,36.4759,36.5655,41123.0
2023-07-20 13:50:00,36.73,36.73,36.64,36.67,21180.0,36.5655,36.5655,36.4759,36.5057,21180.0
2023-07-20 14:00:00,36.66,36.68,36.6,36.63,28712.0,36.4958,36.5157,36.436,36.4659,28712.0
2023-07-20 14:10:00,36.62,36.67,36.61,36.64,19338.0,36.456,36.5057,36.446,36.4759,19338.0
2023-07-20 14:20:00,36.64,36.68,36.61,36.64,36559.0,36.4759,36.5157,36.446,36.4759,36559.0
2023-07-20 14:30:00,36.64,36.67,36.6,36.66,33458.0,36.4759,36.5057,36.436,36.4958,33458.0
2023-07-20 14:40:00,36.66,36.72,36.64,36.66,50199.0,36.4958,36.5555,36.4759,36.4958,50199.0
2023-07-20 14:50:00,36.66,36.7,36.64,36.65,50999.0,36.4958,36.5356,36.4759,36.4858,50999.0
2023-07-20 15:00:00,36.65,36.66,36.58,36.58,106909.0,36.4858,36.4958,36.4161,36.4161,106909.0
2023-07-20 15:10:00,36.58,36.58,36.46,36.47,39073.0,36.4161,36.4161,36.2967,36.3066,39073.0
2023-07-20 15:20:00,36.47,36.47,36.42,36.45,47508.0,36.3066,36.3066,36.2569,36.2867,47508.0
2023-07-20 15:30:00,36.45,36.54,36.45,36.52,46518.0,36.2867,36.3763,36.2867,36.3564,46518.0
2023-07-20 15:40:00,36.52,36.56,36.5,36.55,69907.0,36.3564,36.3962,36.3365,36.3863,69907.0
2023-07-20 15:50:00,36.55,36.72,36.52,36.52,463425.0,36.3863,36.5555,36.3564,36.3564,463425.0
2023-07-21 09:30:00,37.13,37.16,36.93,37.05,77167.0,36.9637,36.9935,36.7646,36.884,77167.0
2023-07-21 09:40:00,37.05,37.27,36.99,37.02,107339.0,36.884,37.103,36.8243,36.8542,107339.0
2023-07-21 09:50:00,37.02,37.12,37.0,37.07,25328.0,36.8542,36.9537,36.8343,36.9039,25328.0
2023-07-21 10:00:00,37.09,37.09,36.96,37.0,30927.0,36.9239,36.9239,36.7944,36.8343,30927.0
2023-07-21 10:10:00,36.99,37.02,36.95,36.98,15953.0,36.8243,36.8542,36.7845,36.8143,15953.0
2023-07-21 10:20:00,36.98,36.99,36.77,36.78,14114.0,36.8143,36.8243,36.6053,36.6152,14114.0
2023-07-21 10:30:00,36.79,36.88,36.79,36.82,27723.0,36.6252,36.7148,36.6252,36.6551,27723.0
2023-07-21 10:40:00,36.82,36.85,36.79,36.83,18431.0,36.6551,36.6849,36.6252,36.665,18431.0
2023-07-21 10:50:00,36.84,36.87,36.77,36.81,37791.0,36.675,36.7048,36.6053,36.6451,37791.0
2023-07-21 11:00:00,36.8,36.81,36.6,36.64,16664.0,36.6352,36.6451,36.436,36.4759,16664.0
2023-07-21 11:10:00,36.64,36.65,36.58,36.58,12800.0,36.4759,36.4858,36.4161,36.4161,12800.0
2023-07-21 11:20:00,36.57,36.69,36.57,36.67,14006.0,36.4062,36.5256,36.4062,36.5057,14006.0
2023-07-21 11:30:00,36.68,36.69,36.55,36.55,10384.0,36.5157,36.5256,36.3863,36.3863,10384.0
2023-07-21 11:40:00,36.55,36.66,36.51,36.65,15088.0,36.3863,36.4958,36.3464,36.4858,15088.0
2023-07-21 11:50:00,36.66,36.66,36.6,36.65,8918.0,36.4958,36.4958,36.436,36.4858,8918.0
2023-07-21 12:00:00,36.66,36.69,36.62,36.63,6960.0,36.4958,36.5256,36.456,36.4659,6960.0
2023-07-21 12:10:00,36.63,36.69,36.63,36.68,10586.0,36.4659,36.5256,36.4659,36.5157,10586.0
2023-07-21 12:20:00,36.68,36.72,36.68,36.69,20314.0,36.5157,36.5555,36.5157,36.5256,20314.0
2023-07-21 12:30:00,36.69,36.71,36.68,36.69,13009.0,36.5256,36.5456,36.5157,36.5256,13009.0
2023-07-21 12:40:00,36.7,36.73,36.68,36.73,16329.0,36.5356,36.5655,36.5157,36.5655,16329.0
2023-07-21 12:50:00,36.72,36.74,36.71,36.72,8902.0,36.5555,36.5754,36.5456,36.5555,8902.0
2023-07-21 13:00:00,36.73,36.76,36.73,36.76,8843.0,36.5655,36.5953,36.5655,36.5953,8843.0
2023-07-21 13:10:00,36.75,36.78,36.75,36.77,13375.0,36.5854,36.6152,36.5854,36.6053,13375.0
2023-07-21 13:20:00,36.77,36.78,36.74,36.77,8488.0,36.6053,36.6152,36.5754,36.6053,8488.0
2023-07-21 13:30:00,36.76,36.77,36.72,36.73,12216.0,36.5953,36.6053,36.5555,36.5655,12216.0
2023-07-21 13:40:00,36.73,36.73,36.69,36.7,7487.0,36.5655,36.5655,36.5256,36.5356,7487.0
2023-07-21 13:50:00,36.69,36.71,36.67,36.67,6843.0,36.5256,36.5456,36.5057,36.5057,6843.0
2023-07-21 14:00:00,36.68,36.68,36.63,36.65,5710.0,36.5157,36.5157,36.4659,36.4858,5710.0
2023-07-21 14:10:00,36.65,36.68,36.61,36.66,15744.0,36.4858,36.5157,36.446,36.4958,15744.0
2023-07-21 14:20:00,36.66,36.66,36.62,36.64,10997.0,36.4958,36.4958,36.456,36.4759,10997.0
2023-07-21 14:30:00,36.63,36.65,36.62,36.64,6291.0,36.4659,36.4858,36.456,36.4759,6291.0
2023-07-21 14:40:00,36.64,36.7,36.61,36.68,24661.0,36.4759,36.5356,36.446,36.5157,24661.0
2023-07-21 14:50:00,36.68,36.7,36.64,36.64,16484.0,36.5157,36.5356,36.4759,36.4759,16484.0
2023-07-21 15:00:00,36.65,36.65,36.54,36.54,22713.0,36.4858,36.4858,36.3763,36.3763,22713.0
2023-07-21 15:10:00,36.53,36.54,36.5,36.51,18418.0,36.3664,36.3763,36.3365,36.3464,18418.0
2023-07-21 15:20:00,36.51,36.56,36.5,36.53,21167.0,36.3464,36.3962,36.3365,36.3664,21167.0
2023-07-21 15:30:00,36.54,36.56,36.49,36.55,30439.0,36.3763,36.3962,36.3265,36.3863,30439.0
2023-07-21 15:40:00,36.55,36.65,36.53,36.64,100687.0,36.3863,36.4858,36.3664,36.4759,100687.0
2023-07-21 15:50:00,36.64,36.78,36.63,36.7,265604.0,36.4759,36.6152,36.4659,36.5356,265604.0
2023-07-24 09:30:00,36.24,36.4,36.13,36.2,58158.0,36.0777,36.2369,35.9682,36.0378,58158.0
2023-07-24 09:40:00,36.21,36.29,36.12,36.19,49167.0,36.0478,36.1274,35.9582,36.0279,49167.0
2023-07-24 09:50:00,36.19,36.21,36.07,36.2,45428.0,36.0279,36.0478,35.9084,36.0378,45428.0
2023-07-24 10:00:00,36.2,36.38,36.2,36.38,27443.0,36.0378,36.217,36.0378,36.217,27443.0
2023-07-24 10:10:00,36.38,36.57,36.35,36.56,38281.0,36.217,36.4062,36.1872,36.3962,38281.0
2023-07-24 10:20:00,36.57,36.77,36.53,36.76,68170.0,36.4062,36.6053,36.3664,36.5953,68170.0
2023-07-24 10:30:00,36.77,37.0,36.77,36.99,64837.0,36.6053,36.8343,36.6053,36.8243,64837.0
2023-07-24 10:40:00,37.0,37.4,37.0,37.34,115144.0,36.8343,37.2325,36.8343,37.1727,115144.0
2023-07-24 10:50:00,37.35,37.69,37.33,37.62,104581.0,37.1827,37.5212,37.1628,37.4515,104581.0
2023-07-24 11:00:00,37.62,37.91,37.6,37.82,128200.0,37.4515,37.7402,37.4316,37.6506,128200.0
2023-07-24 11:10:00,37.82,38.11,37.81,38.07,119245.0,37.6506,37.9393,37.6406,37.8995,119245.0
2023-07-24 11:20:00,38.07,38.15,37.94,38.05,92411.0,37.8995,37.9791,37.77,37.8796,92411.0
2023-07-24 11:30:00,38.04,38.16,38.0,38.06,89503.0,37.8696,37.9891,37.8298,37.8895,89503.0
2023-07-24 11:40:00,38.07,38.19,38.03,38.16,37249.0,37.8995,38.0189,37.8596,37.9891,37249.0
2023-07-24 11:50:00,38.19,38.19,38.1,38.15,33814.0,38.0189,38.0189,37.9293,37.9791,33814.0
2023-07-24 12:00:00,38.15,38.17,38.05,38.07,44148.0,37.9791,37.999,37.8796,37.8995,44148.0
2023-07-24 12:10:00,38.07,38.23,38.06,38.18,51152.0,37.8995,38.0587,37.8895,38.009,51152.0
2023-07-24 12:20:00,38.18,38.37,38.17,38.37,49198.0,38.009,38.1981,37.999,38.1981,49198.0
2023-07-24 12:30:00,38.37,38.5,38.36,38.44,73046.0,38.1981,38.3275,38.1882,38.2678,73046.0
2023-07-24 12:40:00,38.42,38.44,38.36,38.37,51318.0,38.2479,38.2678,38.1882,38.1981,51318.0
2023-07-24 12:50:00,38.37,38.42,38.31,38.41,19808.0,38.1981,38.2479,38.1384,38.2379,19808.0
2023-07-24 13:00:00,38.4,38.4,38.29,38.29,22774.0,38.228,38.228,38.1185,38.1185,22774.0
2023-07-24 13:10:00,38.29,38.32,38.22,38.26,21197.0,38.1185,38.1483,38.0488,38.0886,21197.0
2023-07-24 13:20:00,38.26,38.31,38.24,38.26,20424.0,38.0886,38.1384,38.0687,38.0886,20424.0
2023-07-24 13:30:00,38.25,38.27,38.19,38.22,133963.0,38.0787,38.0986,38.0189,38.0488,133963.0
2023-07-24 13:40:00,38.22,38.25,38.18,38.22,42318.0,38.0488,38.0787,38.009,38.0488,42318.0
2023-07-24 13:50:00,38.22,38.22,38.12,38.17,17651.0,38.0488,38.0488,37.9492,37.999,17651.0
2023-07-24 14:00:00,38.17,38.2,38.12,38.13,20811.0,37.999,38.0289,37.9492,37.9592,20811.0
2023-07-24 14:10:00,38.13,38.16,38.12,38.14,17772.0,37.9592,37.9891,37.9492,37.9691,17772.0
2023-07-24 14:20:00,38.14,38.18,38.11,38.13,18174.0,37.9691,38.009,37.9393,37.9592,18174.0
2023-07-24 14:30:00,38.12,38.13,38.05,38.05,21626.0,37.9492,37.9592,37.8796,37.8796,21626.0
2023-07-24 14:40:00,38.05,38.05,37.99,38.02,34354.0,37.8796,37.8796,37.8198,37.8497,34354.0
2023-07-24 14:50:00,38.02,38.03,37.92,37.92,29409.0,37.8497,37.8596,37.7501,37.7501,29409.0
2023-07-24 15:00:00,37.93,37.93,37.83,37.83,36659.0,37.7601,37.7601,37.6605,37.6605,36659.0
2023-07-24 15:10:00,37.83,37.83,37.74,37.8,57875.0,37.6605,37.6605,37.5709,37.6307,57875.0
2023-07-24 15:20:00,37.79,37.86,37.78,37.8,55662.0,37.6207,37.6904,37.6108,37.6307,55662.0
2023-07-24 15:30:00,37.8,37.85,37.8,37.82,51121.0,37.6307,37.6804,37.6307,37.6506,51121.0
2023-07-24 15:40:00,37.82,37.86,37.79,37.81,80482.0,37.6506,37.6904,37.6207,37.6406,80482.0
2023-07-24 15:50:00,37.82,37.9,37.8,37.89,234600.0,37.6506,37.7302,37.6307,37.7203,234600.0
2023-07-25 09:30:00,38.5,39.22,38.44,38.86,431222.0,38.3275,39.0443,38.2678,38.6859,431222.0
2023-07-25 09:40:00,38.85,38.99,38.82,38.91,239197.0,38.676,38.8153,38.6461,38.7357,239197.0
2023-07-25 09:50:00,38.91,39.1,38.89,39.0,145527.0,38.7357,38.9248,38.7158,38.8253,145527.0
2023-07-25 10:00:00,39.0,39.04,38.86,38.91,147259.0,38.8253,38.8651,38.6859,38.7357,147259.0
2023-07-25 10:10:00,38.91,38.92,38.6,38.67,140083.0,38.7357,38.7457,38.4271,38.4968,140083.0
2023-07-25 10:20:00,38.68,38.9,38.67,38.81,81666.0,38.5067,38.7257,38.4968,38.6361,81666.0
2023-07-25 10:30:00,38.79,38.82,38.57,38.63,57586.0,38.6162,38.6461,38.3972,38.457,57586.0
2023-07-25 10:40:00,38.63,38.63,38.43,38.54,110146.0,38.457,38.457,38.2578,38.3674,110146.0
2023-07-25 10:50:00,38.54,38.61,38.43,38.53,58012.0,38.3674,38.437,38.2578,38.3574,58012.0
2023-07-25 11:00:00,38.53,38.53,38.48,38.5,34725.0,38.3574,38.3574,38.3076,38.3275,34725.0
2023-07-25 11:10:00,38.5,38.5,38.25,38.25,84726.0,38.3275,38.3275,38.0787,38.0787,84726.0
2023-07-25 11:20:00,38.26,38.28,38.17,38.19,74420.0,38.0886,38.1085,37.999,38.0189,74420.0
2023-07-25 11:30:00,38.19,38.28,38.12,38.19,46801.0,38.0189,38.1085,37.9492,38.0189,46801.0
2023-07-25 11:40:00,38.18,38.25,38.1,38.2,51891.0,38.009,38.0787,37.9293,38.0289,51891.0
2023-07-25 11:50:00,38.2,38.26,38.13,38.23,32467.0,38.0289,38.0886,37.9592,38.0587,32467.0
2023-07-25 12:00:00,38.22,38.33,38.18,38.27,20798.0,38.0488,38.1583,38.009,38.0986,20798.0
2023-07-25 12:10:00,38.28,38.32,38.23,38.27,22866.0,38.1085,38.1483,38.0587,38.0986,22866.0
2023-07-25 12:20:00,38.27,38.28,38.22,38.26,28870.0,38.0986,38.1085,38.0488,38.0886,28870.0
2023-07-25 12:30:00,38.25,38.26,38.12,38.13,26863.0,38.0787,38.0886,37.9492,37.9592,26863.0
2023-07-25 12:40:00,38.13,38.16,38.07,38.08,28053.0,37.9592,37.9891,37.8995,37.9094,28053.0
2023-07-25 12:50:00,38.08,38.13,38.04,38.13,24193.0,37.9094,37.9592,37.8696,37.9592,24193.0
2023-07-25 13:00:00,38.13,38.2,38.11,38.16,42382.0,37.9592,38.0289,37.9393,37.9891,42382.0
2023-07-25 13:10:00,38.16,38.22,38.15,38.18,25955.0,37.9891,38.0488,37.9791,38.009,25955.0
2023-07-25 13:20:00,38.19,38.26,38.18,38.26,20842.0,38.0189,38.0886,38.009,38.0886,20842.0
2023-07-25 13:30:00,38.26,38.26,38.21,38.22,21165.0,38.0886,38.0886,38.0388,38.0488,21165.0
2023-07-25 13:40:00,38.22,38.26,38.19,38.24,29402.0,38.0488,38.0886,38.0189,38.0687,29402.0
2023-07-25 13:50:00,38.25,38.25,38.22,38.23,17014.0,38.0787,38.0787,38.0488,38.0587,17014.0
2023-07-25 14:00:00,38.23,38.25,38.2,38.2,21636.0,38.0587,38.0787,38.0289,38.0289,21636.0
2023-07-25 14:10:00,38.2,38.23,38.18,38.19,22254.0,38.0289,38.0587,38.009,38.0189,22254.0
2023-07-25 14:20:00,38.2,38.2,38.14,38.15,37885.0,38.0289,38.0289,37.9691,37.9791,37885.0
2023-07-25 14:30:00,38.16,38.19,38.14,38.16,31475.0,37.9891,38.0189,37.9691,37.9891,31475.0
2023-07-25 14:40:00,38.17,38.17,38.09,38.11,44311.0,37.999,37.999,37.9194,37.9393,44311.0
2023-07-25 14:50:00,38.11,38.12,38.02,38.02,32321.0,37.9393,37.9492,37.8497,37.8497,32321.0
2023-07-25 15:00:00,38.02,38.1,38.02,38.07,42275.0,37.8497,37.9293,37.8497,37.8995,42275.0
2023-07-25 15:10:00,38.07,38.11,38.04,38.05,43971.0,37.8995,37.9393,37.8696,37.8796,43971.0
2023-07-25 15:20:00,38.05,38.07,38.01,38.04,57598.0,37.8796,37.8995,37.8397,37.8696,57598.0
2023-07-25 15:30:00,38.04,38.04,37.98,37.98,47300.0,37.8696,37.8696,37.8099,37.8099,47300.0
2023-07-25 15:40:00,37.98,38.0,37.92,37.94,81808.0,37.8099,37.8298,37.7501,37.77,81808.0
2023-07-25 15:50:00,37.94,38.0,37.8,37.91,291564.0,37.77,37.8298,37.6307,37.7402,291564.0
2023-07-26 09:30:00,37.48,38.23,37.39,38.17,98615.0,37.3121,38.0587,37.2225,37.999,98615.0
2023-07-26 09:40:00,38.17,38.43,38.12,38.14,54746.0,37.999,38.2578,37.9492,37.9691,54746.0
2023-07-26 09:50:00,38.13,38.33,38.12,38.27,42584.0,37.9592,38.1583,37.9492,38.0986,42584.0
2023-07-26 10:00:00,38.26,38.29,38.11,38.11,34755.0,38.0886,38.1185,37.9393,37.9393,34755.0
2023-07-26 10:10:00,38.12,38.24,38.05,38.06,18320.0,37.9492,38.0687,37.8796,37.8895,18320.0
2023-07-26 10:20:00,38.06,38.11,37.97,38.07,17636.0,37.8895,37.9393,37.7999,37.8995,17636.0
2023-07-26 10:30:00,38.06,38.16,38.06,38.08,27039.0,37.8895,37.9891,37.8895,37.9094,27039.0
2023-07-26 10:40:00,38.08,38.16,38.08,38.12,39084.0,37.9094,37.9891,37.9094,37.9492,39084.0
2023-07-26 10:50:00,38.12,38.12,38.02,38.09,15299.0,37.9492,37.9492,37.8497,37.9194,15299.0
2023-07-26 11:00:00,38.09,38.15,38.03,38.12,31721.0,37.9194,37.9791,37.8596,37.9492,31721.0
2023-07-26 11:10:00,38.13,38.18,38.07,38.18,29328.0,37.9592,38.009,37.8995,38.009,29328.0
2023-07-26 11:20:00,38.18,38.23,38.16,38.16,19831.0,38.009,38.0587,37.9891,37.9891,19831.0
2023-07-26 11:30:00,38.16,38.27,38.16,38.17,50379.0,37.9891,38.0986,37.9891,37.999,50379.0
2023-07-26 11:40:00,38.17,38.33,38.16,38.31,75887.0,37.999,38.1583,37.9891,38.1384,75887.0
2023-07-26 11:50:00,38.34,38.37,38.18,38.22,66193.0,38.1683,38.1981,38.009,38.0488,66193.0
2023-07-26 12:00:00,38.21,38.23,38.14,38.2,28848.0,38.0388,38.0587,37.9691,38.0289,28848.0
2023-07-26 12:10:00,38.2,38.25,38.17,38.22,14856.0,38.0289,38.0787,37.999,38.0488,14856.0
2023-07-26 12:20:00,38.24,38.27,38.21,38.24,15394.0,38.0687,38.0986,38.0388,38.0687,15394.0
2023-07-26 12:30:00,38.24,38.5,38.24,38.46,132701.0,38.0687,38.3275,38.0687,38.2877,132701.0
2023-07-26 12:40:00,38.47,38.5,38.4,38.5,11300.0,38.2977,38.3275,38.228,38.3275,11300.0
2023-07-26 12:50:00,38.49,38.5,38.32,38.37,54808.0,38.3176,38.3275,38.1483,38.1981,54808.0
2023-07-26 13:00:00,38.37,38.45,38.35,38.43,12178.0,38.1981,38.2778,38.1782,38.2578,12178.0
2023-07-26 13:10:00,38.42,38.43,38.37,38.4,14198.0,38.2479,38.2578,38.1981,38.228,14198.0
2023-07-26 13:20:00,38.41,38.41,38.37,38.38,15073.0,38.2379,38.2379,38.1981,38.2081,15073.0
2023-07-26 13:30:00,38.36,38.37,38.32,38.33,13016.0,38.1882,38.1981,38.1483,38.1583,13016.0
2023-07-26 13:40:00,38.33,38.33,38.28,38.33,15508.0,38.1583,38.1583,38.1085,38.1583,15508.0
2023-07-26 13:50:00,38.34,38.38,38.29,38.3,10107.0,38.1683,38.2081,38.1185,38.1284,10107.0
2023-07-26 14:00:00,38.28,38.4,38.28,38.39,11562.0,38.1085,38.228,38.1085,38.218,11562.0
2023-07-26 14:10:00,38.38,38.45,38.36,38.39,28363.0,38.2081,38.2778,38.1882,38.218,28363.0
2023-07-26 14:20:00,38.4,38.41,38.33,38.37,24789.0,38.228,38.2379,38.1583,38.1981,24789.0
2023-07-26 14:30:00,38.38,38.46,38.37,38.45,58683.0,38.2081,38.2877,38.1981,38.2778,58683.0
2023-07-26 14:40:00,38.45,38.46,38.38,38.42,50412.0,38.2778,38.2877,38.2081,38.2479,50412.0
2023-07-26 14:50:00,38.41,38.44,38.4,38.44,25040.0,38.2379,38.2678,38.228,38.2678,25040.0
2023-07-26 15:00:00,38.44,38.45,38.29,38.3,42176.0,38.2678,38.2778,38.1185,38.1284,42176.0
2023-07-26 15:10:00,38.3,38.35,38.25,38.31,40271.0,38.1284,38.1782,38.0787,38.1384,40271.0
2023-07-26 15:20:00,38.32,38.42,38.32,38.38,57858.0,38.1483,38.2479,38.1483,38.2081,57858.0
2023-07-26 15:30:00,38.38,38.39,38.33,38.36,77091.0,38.2081,38.218,38.1583,38.1882,77091.0
2023-07-26 15:40:00,38.36,38.43,38.35,38.38,110931.0,38.1882,38.2578,38.1782,38.2081,110931.0
2023-07-26 15:50:00,38.38,38.46,38.33,38.4,217451.0,38.2081,38.2877,38.1583,38.228,217451.0
2023-07-27 09:30:00,38.5,38.63,38.07,38.07,96177.0,38.3275,38.457,37.8995,37.8995,96177.0
2023-07-27 09:40:00,38.05,38.31,37.9,37.93,62535.0,37.8796,38.1384,37.7302,37.7601,62535.0
2023-07-27 09:50:00,37.95,38.21,37.94,38.09,43732.0,37.78,38.0388,37.77,37.9194,43732.0
2023-07-27 10:00:00,38.09,38.12,37.97,38.1,39214.0,37.9194,37.9492,37.7999,37.9293,39214.0
2023-07-27 10:10:00,38.12,38.21,38.06,38.12,54109.0,37.9492,38.0388,37.8895,37.9492,54109.0
2023-07-27 10:20:00,38.11,38.11,37.99,38.02,63918.0,37.9393,37.9393,37.8198,37.8497,63918.0
2023-07-27 10:30:00,38.03,38.16,37.97,38.15,44401.0,37.8596,37.9891,37.7999,37.9791,44401.0
2023-07-27 10:40:00,38.16,38.23,38.08,38.22,27230.0,37.9891,38.0587,37.9094,38.0488,27230.0
2023-07-27 10:50:00,38.21,38.28,38.17,38.2,76843.0,38.0388,38.1085,37.999,38.0289,76843.0
2023-07-27 11:00:00,38.2,38.23,38.17,38.18,13539.0,38.0289,38.0587,37.999,38.009,13539.0
2023-07-27 11:10:00,38.18,38.26,38.17,38.25,20072.0,38.009,38.0886,37.999,38.0787,20072.0
2023-07-27 11:20:00,38.26,38.28,38.19,38.22,30412.0,38.0886,38.1085,38.0189,38.0488,30412.0
2023-07-27 11:30:00,38.22,38.34,38.21,38.34,55573.0,38.0488,38.1683,38.0388,38.1683,55573.0
2023-07-27 11:40:00,38.34,38.39,38.26,38.27,34567.0,38.1683,38.218,38.0886,38.0986,34567.0
2023-07-27 11:50:00,38.27,38.33,38.26,38.32,22861.0,38.0986,38.1583,38.0886,38.1483,22861.0
2023-07-27 12:00:00,38.31,38.43,38.31,38.4,14947.0,38.1384,38.2578,38.1384,38.228,14947.0
2023-07-27 12:10:00,38.39,38.41,38.36,38.37,11619.0,38.218,38.2379,38.1882,38.1981,11619.0
2023-07-27 12:20:00,38.36,38.42,38.35,38.41,11401.0,38.1882,38.2479,38.1782,38.2379,11401.0
2023-07-27 12:30:00,38.41,38.42,38.34,38.37,18503.0,38.2379,38.2479,38.1683,38.1981,18503.0
2023-07-27 12:40:00,38.37,38.39,38.3,38.3,27848.0,38.1981,38.218,38.1284,38.1284,27848.0
2023-07-27 12:50:00,38.3,38.32,38.27,38.3,20522.0,38.1284,38.1483,38.0986,38.1284,20522.0
2023-07-27 13:00:00,38.3,38.31,38.2,38.23,30621.0,38.1284,38.1384,38.0289,38.0587,30621.0
2023-07-27 13:10:00,38.24,38.26,38.18,38.2,11287.0,38.0687,38.0886,38.009,38.0289,11287.0
2023-07-27 13:20:00,38.19,38.21,38.14,38.14,14256.0,38.0189,38.0388,37.9691,37.9691,14256.0
2023-07-27 13:30:00,38.14,38.15,38.07,38.09,12552.0,37.9691,37.9791,37.8995,37.9194,12552.0
2023-07-27 13:40:00,38.09,38.09,38.02,38.05,39848.0,37.9194,37.9194,37.8497,37.8796,39848.0
2023-07-27 13:50:00,38.05,38.06,37.99,38.01,17119.0,37.8796,37.8895,37.8198,37.8397,17119.0
2023-07-27 14:00:00,38.0,38.0,37.93,37.94,15726.0,37.8298,37.8298,37.7601,37.77,15726.0
2023-07-27 14:10:00,37.94,37.94,37.84,37.87,19970.0,37.77,37.77,37.6705,37.7004,19970.0
2023-07-27 14:20:00,37.87,37.92,37.84,37.86,13960.0,37.7004,37.7501,37.6705,37.6904,13960.0
2023-07-27 14:30:00,37.83,37.85,37.72,37.73,19358.0,37.6605,37.6804,37.551,37.561,19358.0
2023-07-27 14:40:00,37.73,37.75,37.72,37.73,21643.0,37.561,37.5809,37.551,37.561,21643.0
2023-07-27 14:50:00,37.73,37.74,37.69,37.7,16934.0,37.561,37.5709,37.5212,37.5311,16934.0
2023-07-27 15:00:00,37.7,37.75,37.7,37.75,20496.0,37.5311,37.5809,37.5311,37.5809,20496.0
2023-07-27 15:10:00,37.75,37.84,37.74,37.84,18885.0,37.5809,37.6705,37.5709,37.6705,18885.0
2023-07-27 15:20:00,37.84,37.84,37.77,37.77,22283.0,37.6705,37.6705,37.6008,37.6008,22283.0
2023-07-27 15:30:00,37.78,37.82,37.74,37.75,44635.0,37.6108,37.6506,37.5709,37.5809,44635.0
2023-07-27 15:40:00,37.75,37.75,37.55,37.55,82727.0,37.5809,37.5809,37.3818,37.3818,82727.0
2023-07-27 15:50:00,37.55,37.66,37.51,37.63,224061.0,37.3818,37.4913,37.342,37.4614,224061.0
2023-07-28 09:30:00,39.17,39.51,39.0,39.37,279145.0,38.9945,39.333,38.8253,39.1936,279145.0
2023-07-28 09:40:00,39.39,39.48,39.26,39.42,131973.0,39.2135,39.3031,39.0841,39.2434,131973.0
2023-07-28 09:50:00,39.4,39.4,39.17,39.28,54668.0,39.2235,39.2235,38.9945,39.104,54668.0
2023-07-28 10:00:00,39.29,39.32,39.08,39.14,75694.0,39.114,39.1439,38.9049,38.9647,75694.0
2023-07-28 10:10:00,39.14,39.4,39.14,39.38,60710.0,38.9647,39.2235,38.9647,39.2036,60710.0
2023-07-28 10:20:00,39.37,39.4,39.26,39.27,76477.0,39.1936,39.2235,39.0841,39.0941,76477.0
2023-07-28 10:30:00,39.26,39.32,39.12,39.23,62415.0,39.0841,39.1439,38.9448,39.0543,62415.0
2023-07-28 10:40:00,39.23,39.36,39.18,39.28,89831.0,39.0543,39.1837,39.0045,39.104,89831.0
2023-07-28 10:50:00,39.28,39.29,39.01,39.12,61169.0,39.104,39.114,38.8353,38.9448,61169.0
2023-07-28 11:00:00,39.12,39.18,39.02,39.15,34337.0,38.9448,39.0045,38.8452,38.9746,34337.0
2023-07-28 11:10:00,39.13,39.21,39.11,39.16,23382.0,38.9547,39.0344,38.9348,38.9846,23382.0
2023-07-28 11:20:00,39.15,39.28,39.11,39.27,61248.0,38.9746,39.104,38.9348,39.0941,61248.0
2023-07-28 11:30:00,39.26,39.31,39.23,39.3,65342.0,39.0841,39.1339,39.0543,39.124,65342.0
2023-07-28 11:40:00,39.3,39.36,39.26,39.29,47569.0,39.124,39.1837,39.0841,39.114,47569.0
2023-07-28 11:50:00,39.29,39.4,39.27,39.37,50272.0,39.114,39.2235,39.0941,39.1936,50272.0
2023-07-28 12:00:00,39.37,39.46,39.32,39.43,47369.0,39.1936,39.2832,39.1439,39.2534,47369.0
2023-07-28 12:10:00,39.43,39.44,39.38,39.38,48566.0,39.2534,39.2633,39.2036,39.2036,48566.0
2023-07-28 12:20:00,39.39,39.5,39.39,39.5,46928.0,39.2135,39.3231,39.2135,39.3231,46928.0
2023-07-28 12:30:00,39.5,39.62,39.49,39.56,59642.0,39.3231,39.4425,39.3131,39.3828,59642.0
2023-07-28 12:40:00,39.57,39.57,39.48,39.52,83018.0,39.3927,39.3927,39.3031,39.343,83018.0
2023-07-28 12:50:00,39.52,39.56,39.51,39.54,25777.0,39.343,39.3828,39.333,39.3629,25777.0
2023-07-28 13:00:00,39.53,39.62,39.53,39.55,47935.0,39.3529,39.4425,39.3529,39.3728,47935.0
2023-07-28 13:10:00,39.55,39.56,39.49,39.5,54602.0,39.3728,39.3828,39.3131,39.3231,54602.0
2023-07-28 13:20:00,39.5,39.58,39.49,39.56,43557.0,39.3231,39.4027,39.3131,39.3828,43557.0
2023-07-28 13:30:00,39.55,39.59,39.54,39.57,31490.0,39.3728,39.4127,39.3629,39.3927,31490.0
2023-07-28 13:40:00,39.58,39.64,39.57,39.64,29874.0,39.4027,39.4624,39.3927,39.4624,29874.0
2023-07-28 13:50:00,39.64,39.75,39.62,39.75,46851.0,39.4624,39.5719,39.4425,39.5719,46851.0
2023-07-28 14:00:00,39.76,39.77,39.72,39.73,41709.0,39.5819,39.5918,39.5421,39.552,41709.0
2023-07-28 14:10:00,39.73,39.74,39.65,39.67,43885.0,39.552,39.562,39.4724,39.4923,43885.0
2023-07-28 14:20:00,39.68,39.77,39.67,39.76,28274.0,39.5022,39.5918,39.4923,39.5819,28274.0
2023-07-28 14:30:00,39.75,39.76,39.51,39.57,114238.0,39.5719,39.5819,39.333,39.3927,114238.0
2023-07-28 14:40:00,39.58,39.61,39.49,39.52,134897.0,39.4027,39.4326,39.3131,39.343,134897.0
2023-07-28 14:50:00,39.52,39.64,39.49,39.63,72841.0,39.343,39.4624,39.3131,39.4525,72841.0
2023-07-28 15:00:00,39.63,39.68,39.59,39.62,49342.0,39.4525,39.5022,39.4127,39.4425,49342.0
2023-07-28 15:10:00,39.63,39.66,39.61,39.64,46941.0,39.4525,39.4823,39.4326,39.4624,46941.0
2023-07-28 15:20:00,39.64,39.65,39.58,39.59,68889.0,39.4624,39.4724,39.4027,39.4127,68889.0
2023-07-28 15:30:00,39.59,39.61,39.53,39.55,51557.0,39.4127,39.4326,39.3529,39.3728,51557.0
2023-07-28 15:40:00,39.55,39.59,39.5,39.59,74297.0,39.3728,39.4127,39.3231,39.4127,74297.0
2023-07-28 15:50:00,39.59,39.62,39.55,39.55,243890.0,39.4127,39.4425,39.3728,39.3728,243890.0
2023-07-31 09:30:00,40.0,41.15,39.95,40.92,617699.0,39.8208,40.9657,39.771,40.7367,617699.0
2023-07-31 09:40:00,40.95,41.08,40.75,41.05,243126.0,40.7666,40.896,40.5675,40.8661,243126.0
2023-07-31 09:50:00,41.06,41.09,40.63,40.8,144281.0,40.8761,40.9059,40.448,40.6172,144281.0
2023-07-31 10:00:00,40.8,41.02,40.79,40.95,173933.0,40.6172,40.8362,40.6073,40.7666,173933.0
2023-07-31 10:10:00,40.94,41.0,40.86,40.88,84104.0,40.7566,40.8163,40.677,40.6969,84104.0
2023-07-31 10:20:00,40.88,41.0,40.83,40.89,128553.0,40.6969,40.8163,40.6471,40.7068,128553.0
2023-07-31 10:30:00,40.9,40.95,40.83,40.85,106136.0,40.7168,40.7666,40.6471,40.667,106136.0
2023-07-31 10:40:00,40.84,40.94,40.81,40.92,89093.0,40.6571,40.7566,40.6272,40.7367,89093.0
2023-07-31 10:50:00,40.92,41.08,40.9,41.02,196072.0,40.7367,40.896,40.7168,40.8362,196072.0
2023-07-31 11:00:00,41.03,41.03,40.9,40.98,100399.0,40.8462,40.8462,40.7168,40.7964,100399.0
2023-07-31 11:10:00,40.98,40.98,40.86,40.95,73270.0,40.7964,40.7964,40.677,40.7666,73270.0
2023-07-31 11:20:00,40.96,41.01,40.93,41.0,89772.0,40.7765,40.8263,40.7466,40.8163,89772.0
2023-07-31 11:30:00,41.0,41.03,40.85,40.9,165384.0,40.8163,40.8462,40.667,40.7168,165384.0
2023-07-31 11:40:00,40.9,40.99,40.86,40.97,70381.0,40.7168,40.8064,40.677,40.7865,70381.0
2023-07-31 11:50:00,40.96,40.98,40.85,40.91,111351.0,40.7765,40.7964,40.667,40.7267,111351.0
2023-07-31 12:00:00,40.92,40.98,40.89,40.93,64115.0,40.7367,40.7964,40.7068,40.7466,64115.0
2023-07-31 12:10:00,40.93,40.97,40.86,40.9,57189.0,40.7466,40.7865,40.677,40.7168,57189.0
2023-07-31 12:20:00,40.9,41.06,40.88,41.02,157026.0,40.7168,40.8761,40.6969,40.8362,157026.0
2023-07-31 12:30:00,41.02,41.13,40.94,41.04,168764.0,40.8362,40.9458,40.7566,40.8562,168764.0
2023-07-31 12:40:00,41.04,41.09,40.94,40.94,82901.0,40.8562,40.9059,40.7566,40.7566,82901.0
2023-07-31 12:50:00,40.94,41.01,40.92,40.98,60670.0,40.7566,40.8263,40.7367,40.7964,60670.0
2023-07-31 13:00:00,40.98,40.99,40.86,40.94,62458.0,40.7964,40.8064,40.677,40.7566,62458.0
2023-07-31 13:10:00,40.94,41.01,40.93,40.97,58913.0,40.7566,40.8263,40.7466,40.7865,58913.0
2023-07-31 13:20:00,40.96,41.08,40.94,41.01,87437.0,40.7765,40.896,40.7566,40.8263,87437.0
2023-07-31 13:30:00,41.01,41.07,41.0,41.02,78576.0,40.8263,40.886,40.8163,40.8362,78576.0
2023-07-31 13:40:00,41.02,41.09,41.0,41.07,59349.0,40.8362,40.9059,40.8163,40.886,59349.0
2023-07-31 13:50:00,41.07,41.11,41.03,41.05,79470.0,40.886,40.9258,40.8462,40.8661,79470.0
2023-07-31 14:00:00,41.06,41.18,41.06,41.14,71632.0,40.8761,40.9955,40.8761,40.9557,71632.0
2023-07-31 14:10:00,41.14,41.14,41.09,41.14,60547.0,40.9557,40.9557,40.9059,40.9557,60547.0
2023-07-31 14:20:00,41.14,41.14,41.06,41.12,55811.0,40.9557,40.9557,40.8761,40.9358,55811.0
2023-07-31 14:30:00,41.12,41.13,41.03,41.05,79849.0,40.9358,40.9458,40.8462,40.8661,79849.0
2023-07-31 14:40:00,41.06,41.11,41.04,41.09,47639.0,40.8761,40.9258,40.8562,40.9059,47639.0
2023-07-31 14:50:00,41.1,41.19,41.09,41.19,75987.0,40.9159,41.0055,40.9059,41.0055,75987.0
2023-07-31 15:00:00,41.19,41.21,41.12,41.13,79946.0,41.0055,41.0254,40.9358,40.9458,79946.0
2023-07-31 15:10:00,41.13,41.14,41.04,41.05,64568.0,40.9458,40.9557,40.8562,40.8661,64568.0
2023-07-31 15:20:00,41.05,41.1,41.01,41.08,98316.0,40.8661,40.9159,40.8263,40.896,98316.0
2023-07-31 15:30:00,41.08,41.13,41.01,41.09,135119.0,40.896,40.9458,40.8263,40.9059,135119.0
2023-07-31 15:40:00,41.09,41.1,40.99,41.03,167934.0,40.9059,40.9159,40.8064,40.8462,167934.0
2023-07-31 15:50:00,41.03,41.11,41.02,41.02,488071.0,40.8462,40.9258,40.8362,40.8362,488071.0
2023-08-01 09:30:00,40.32,40.61,40.11,40.61,262961.0,40.1394,40.4281,39.9303,40.4281,262961.0
2023-08-01 09:40:00,40.62,40.79,40.5,40.65,160320.0,40.438,40.6073,40.3186,40.4679,160320.0
2023-08-01 09:50:00,40.66,40.97,40.64,40.65,78004.0,40.4779,40.7865,40.4579,40.4679,78004.0
2023-08-01 10:00:00,40.66,40.74,40.59,40.72,71439.0,40.4779,40.5575,40.4082,40.5376,71439.0
2023-08-01 10:10:00,40.73,40.75,40.53,40.53,64606.0,40.5475,40.5675,40.3484,40.3484,64606.0
2023-08-01 10:20:00,40.54,40.71,40.53,40.67,66292.0,40.3584,40.5276,40.3484,40.4878,66292.0
2023-08-01 10:30:00,40.67,40.83,40.58,40.73,48086.0,40.4878,40.6471,40.3982,40.5475,48086.0
2023-08-01 10:40:00,40.71,40.73,40.57,40.59,22755.0,40.5276,40.5475,40.3883,40.4082,22755.0
2023-08-01 10:50:00,40.58,40.6,40.43,40.46,24028.0,40.3982,40.4181,40.2489,40.2788,24028.0
2023-08-01 11:00:00,40.45,40.61,40.43,40.45,45722.0,40.2688,40.4281,40.2489,40.2688,45722.0
2023-08-01 11:10:00,40.47,40.61,40.47,40.53,111595.0,40.2887,40.4281,40.2887,40.3484,111595.0
2023-08-01 11:20:00,40.53,40.54,40.36,40.36,62030.0,40.3484,40.3584,40.1792,40.1792,62030.0
2023-08-01 11:30:00,40.36,40.36,40.25,40.31,136444.0,40.1792,40.1792,40.0697,40.1294,136444.0
2023-08-01 11:40:00,40.31,40.35,40.27,40.33,49026.0,40.1294,40.1692,40.0896,40.1493,49026.0
2023-08-01 11:50:00,40.33,40.34,40.25,40.27,29040.0,40.1493,40.1593,40.0697,40.0896,29040.0
2023-08-01 12:00:00,40.27,40.5,40.18,40.23,254662.0,40.0896,40.3186,40.0,40.0498,254662.0
2023-08-01 12:10:00,40.23,40.37,40.21,40.36,34089.0,40.0498,40.1892,40.0299,40.1792,34089.0
2023-08-01 12:20:00,40.39,40.39,40.3,40.31,22207.0,40.2091,40.2091,40.1195,40.1294,22207.0
2023-08-01 12:30:00,40.3,40.36,40.28,40.33,15419.0,40.1195,40.1792,40.0996,40.1493,15419.0
2023-08-01 12:40:00,40.33,40.4,40.32,40.35,17577.0,40.1493,40.219,40.1394,40.1692,17577.0
2023-08-01 12:50:00,40.34,40.34,40.29,40.33,13192.0,40.1593,40.1593,40.1095,40.1493,13192.0
2023-08-01 13:00:00,40.33,40.36,40.31,40.34,16041.0,40.1493,40.1792,40.1294,40.1593,16041.0
2023-08-01 13:10:00,40.34,40.34,40.27,40.33,17952.0,40.1593,40.1593,40.0896,40.1493,17952.0
2023-08-01 13:20:00,40.33,40.36,40.3,40.31,14988.0,40.1493,40.1792,40.1195,40.1294,14988.0
2023-08-01 13:30:00,40.31,40.42,40.3,40.4,11976.0,40.1294,40.2389,40.1195,40.219,11976.0
2023-08-01 13:40:00,40.4,40.49,40.4,40.45,22845.0,40.219,40.3086,40.219,40.2688,22845.0
2023-08-01 13:50:00,40.45,40.47,40.44,40.44,10367.0,40.2688,40.2887,40.2588,40.2588,10367.0
2023-08-01 14:00:00,40.44,40.46,40.4,40.4,14353.0,40.2588,40.2788,40.219,40.219,14353.0
2023-08-01 14:10:00,40.4,40.43,40.38,40.4,13080.0,40.219,40.2489,40.1991,40.219,13080.0
2023-08-01 14:20:00,40.4,40.42,40.38,40.39,17832.0,40.219,40.2389,40.1991,40.2091,17832.0
2023-08-01 14:30:00,40.4,40.43,40.39,40.41,9214.0,40.219,40.2489,40.2091,40.229,9214.0
2023-08-01 14:40:00,40.41,40.46,40.4,40.46,15893.0,40.229,40.2788,40.219,40.2788,15893.0
2023-08-01 14:50:00,40.46,40.48,40.42,40.46,17177.0,40.2788,40.2987,40.2389,40.2788,17177.0
2023-08-01 15:00:00,40.46,40.51,40.44,40.48,35098.0,40.2788,40.3285,40.2588,40.2987,35098.0
2023-08-01 15:10:00,40.47,40.47,40.42,40.42,18119.0,40.2887,40.2887,40.2389,40.2389,18119.0
2023-08-01 15:20:00,40.43,40.44,40.39,40.39,19278.0,40.2489,40.2588,40.2091,40.2091,19278.0
2023-08-01 15:30:00,40.38,40.46,40.37,40.38,34597.0,40.1991,40.2788,40.1892,40.1991,34597.0
2023-08-01 15:40:00,40.38,40.38,40.27,40.37,96360.0,40.1991,40.1991,40.0896,40.1892,96360.0
2023-08-01 15:50:00,40.37,40.42,40.34,40.37,130216.0,40.1892,40.2389,40.1593,40.1892,130216.0
2023-08-02 09:30:00,39.3,39.35,39.05,39.14,257052.0,39.124,39.1737,38.8751,38.9647,257052.0
2023-08-02 09:40:00,39.15,39.2,38.92,39.12,138067.0,38.9746,39.0244,38.7457,38.9448,138067.0
2023-08-02 09:50:00,39.12,39.12,38.88,38.98,79676.0,38.9448,38.9448,38.7058,38.8054,79676.0
2023-08-02 10:00:00,38.96,39.02,38.82,38.83,79338.0,38.7855,38.8452,38.6461,38.6561,79338.0
2023-08-02 10:10:00,38.83,38.84,38.57,38.65,83269.0,38.6561,38.666,38.3972,38.4769,83269.0
2023-08-02 10:20:00,38.63,38.67,38.51,38.66,112400.0,38.457,38.4968,38.3375,38.4868,112400.0
2023-08-02 10:30:00,38.65,38.71,38.47,38.48,77459.0,38.4769,38.5366,38.2977,38.3076,77459.0
2023-08-02 10:40:00,38.48,38.51,38.27,38.29,85792.0,38.3076,38.3375,38.0986,38.1185,85792.0
2023-08-02 10:50:00,38.3,38.38,38.14,38.22,103096.0,38.1284,38.2081,37.9691,38.0488,103096.0
2023-08-02 11:00:00,38.23,38.28,38.12,38.2,66235.0,38.0587,38.1085,37.9492,38.0289,66235.0
2023-08-02 11:10:00,38.22,38.25,38.15,38.17,38451.0,38.0488,38.0787,37.9791,37.999,38451.0
2023-08-02 11:20:00,38.18,38.32,38.14,38.32,44146.0,38.009,38.1483,37.9691,38.1483,44146.0
2023-08-02 11:30:00,38.31,38.37,38.25,38.37,55033.0,38.1384,38.1981,38.0787,38.1981,55033.0
2023-08-02 11:40:00,38.37,38.37,38.14,38.17,54836.0,38.1981,38.1981,37.9691,37.999,54836.0
2023-08-02 11:50:00,38.18,38.23,38.14,38.23,33953.0,38.009,38.0587,37.9691,38.0587,33953.0
2023-08-02 12:00:00,38.23,38.23,38.09,38.11,37874.0,38.0587,38.0587,37.9194,37.9393,37874.0
2023-08-02 12:10:00,38.11,38.17,38.08,38.17,26729.0,37.9393,37.999,37.9094,37.999,26729.0
2023-08-02 12:20:00,38.18,38.22,38.13,38.22,26258.0,38.009,38.0488,37.9592,38.0488,26258.0
2023-08-02 12:30:00,38.22,38.32,38.18,38.26,27115.0,38.0488,38.1483,38.009,38.0886,27115.0
2023-08-02 12:40:00,38.27,38.37,38.26,38.36,44814.0,38.0986,38.1981,38.0886,38.1882,44814.0
2023-08-02 12:50:00,38.35,38.37,38.29,38.3,23903.0,38.1782,38.1981,38.1185,38.1284,23903.0
2023-08-02 13:00:00,38.3,38.34,38.29,38.33,46467.0,38.1284,38.1683,38.1185,38.1583,46467.0
2023-08-02 13:10:00,38.33,38.44,38.33,38.41,32830.0,38.1583,38.2678,38.1583,38.2379,32830.0
2023-08-02 13:20:00,38.4,38.4,38.34,38.37,22371.0,38.228,38.228,38.1683,38.1981,22371.0
2023-08-02 13:30:00,38.37,38.48,38.36,38.45,34701.0,38.1981,38.3076,38.1882,38.2778,34701.0
2023-08-02 13:40:00,38.45,38.47,38.38,38.39,25737.0,38.2778,38.2977,38.2081,38.218,25737.0
2023-08-02 13:50:00,38.39,38.43,38.37,38.38,29816.0,38.218,38.2578,38.1981,38.2081,29816.0
2023-08-02 14:00:00,38.38,38.44,38.34,38.34,26105.0,38.2081,38.2678,38.1683,38.1683,26105.0
2023-08-02 14:10:00,38.34,38.38,38.3,38.38,23241.0,38.1683,38.2081,38.1284,38.2081,23241.0
2023-08-02 14:20:00,38.37,38.39,38.33,38.37,29567.0,38.1981,38.218,38.1583,38.1981,29567.0
2023-08-02 14:30:00,38.36,38.39,38.32,38.33,27459.0,38.1882,38.218,38.1483,38.1583,27459.0
2023-08-02 14:40:00,38.33,38.37,38.31,38.34,32791.0,38.1583,38.1981,38.1384,38.1683,32791.0
2023-08-02 14:50:00,38.35,38.39,38.33,38.37,36488.0,38.1782,38.218,38.1583,38.1981,36488.0
2023-08-02 15:00:00,38.37,38.38,38.29,38.31,32240.0,38.1981,38.2081,38.1185,38.1384,32240.0
2023-08-02 15:10:00,38.33,38.37,38.31,38.34,52547.0,38.1583,38.1981,38.1384,38.1683,52547.0
2023-08-02 15:20:00,38.34,38.39,38.29,38.3,42376.0,38.1683,38.218,38.1185,38.1284,42376.0
2023-08-02 15:30:00,38.3,38.37,38.27,38.36,57880.0,38.1284,38.1981,38.0986,38.1882,57880.0
2023-08-02 15:40:00,38.36,38.39,38.33,38.34,80848.0,38.1882,38.218,38.1583,38.1683,80848.0
2023-08-02 15:50:00,38.33,38.45,38.31,38.33,361445.0,38.1583,38.2778,38.1384,38.1583,361445.0
2023-08-03 09:30:00,39.05,39.79,39.05,39.6,200666.0,38.8751,39.6118,38.8751,39.4226,200666.0
2023-08-03 09:40:00,39.61,39.89,39.59,39.66,93509.0,39.4326,39.7113,39.4127,39.4823,93509.0
2023-08-03 09:50:00,39.65,39.83,39.45,39.72,80512.0,39.4724,39.6516,39.2733,39.5421,80512.0
2023-08-03 10:00:00,39.75,39.81,39.44,39.53,59046.0,39.5719,39.6317,39.2633,39.3529,59046.0
2023-08-03 10:10:00,39.53,39.6,39.43,39.57,37808.0,39.3529,39.4226,39.2534,39.3927,37808.0
2023-08-03 10:20:00,39.57,39.6,39.42,39.43,28407.0,39.3927,39.4226,39.2434,39.2534,28407.0
2023-08-03 10:30:00,39.42,39.62,39.39,39.58,47196.0,39.2434,39.4425,39.2135,39.4027,47196.0
2023-08-03 10:40:00,39.61,39.78,39.61,39.66,51816.0,39.4326,39.6018,39.4326,39.4823,51816.0
2023-08-03 10:50:00,39.63,39.64,39.49,39.64,39880.0,39.4525,39.4624,39.3131,39.4624,39880.0
2023-08-03 11:00:00,39.64,39.7,39.58,39.63,34656.0,39.4624,39.5222,39.4027,39.4525,34656.0
2023-08-03 11:10:00,39.64,39.75,39.63,39.73,43309.0,39.4624,39.5719,39.4525,39.552,43309.0
2023-08-03 11:20:00,39.72,39.73,39.61,39.65,40028.0,39.5421,39.552,39.4326,39.4724,40028.0
2023-08-03 11:30:00,39.65,39.65,39.53,39.62,66946.0,39.4724,39.4724,39.3529,39.4425,66946.0
2023-08-03 11:40:00,39.61,39.71,39.6,39.71,25739.0,39.4326,39.5321,39.4226,39.5321,25739.0
2023-08-03 11:50:00,39.71,39.79,39.68,39.73,40909.0,39.5321,39.6118,39.5022,39.552,40909.0
2023-08-03 12:00:00,39.73,39.77,39.7,39.75,22163.0,39.552,39.5918,39.5222,39.5719,22163.0
2023-08-03 12:10:00,39.76,39.84,39.75,39.78,49216.0,39.5819,39.6615,39.5719,39.6018,49216.0
2023-08-03 12:20:00,39.78,39.89,39.78,39.88,43098.0,39.6018,39.7113,39.6018,39.7014,43098.0
2023-08-03 12:30:00,39.89,39.9,39.82,39.83,24144.0,39.7113,39.7213,39.6416,39.6516,24144.0
2023-08-03 12:40:00,39.83,39.88,39.82,39.87,17938.0,39.6516,39.7014,39.6416,39.6914,17938.0
2023-08-03 12:50:00,39.87,39.91,39.84,39.88,30370.0,39.6914,39.7312,39.6615,39.7014,30370.0
2023-08-03 13:00:00,39.88,39.88,39.77,39.79,21531.0,39.7014,39.7014,39.5918,39.6118,21531.0
2023-08-03 13:10:00,39.78,39.79,39.71,39.73,19384.0,39.6018,39.6118,39.5321,39.552,19384.0
2023-08-03 13:20:00,39.73,39.76,39.64,39.65,23456.0,39.552,39.5819,39.4624,39.4724,23456.0
2023-08-03 13:30:00,39.65,39.67,39.63,39.66,24742.0,39.4724,39.4923,39.4525,39.4823,24742.0
2023-08-03 13:40:00,39.65,39.66,39.58,39.63,11226.0,39.4724,39.4823,39.4027,39.4525,11226.0
2023-08-03 13:50:00,39.63,39.66,39.56,39.63,36654.0,39.4525,39.4823,39.3828,39.4525,36654.0
2023-08-03 14:00:00,39.63,39.65,39.57,39.58,30441.0,39.4525,39.4724,39.3927,39.4027,30441.0
2023-08-03 14:10:00,39.58,39.67,39.56,39.65,37913.0,39.4027,39.4923,39.3828,39.4724,37913.0
2023-08-03 14:20:00,39.64,39.67,39.62,39.66,33905.0,39.4624,39.4923,39.4425,39.4823,33905.0
2023-08-03 14:30:00,39.66,39.71,39.65,39.7,27659.0,39.4823,39.5321,39.4724,39.5222,27659.0
2023-08-03 14:40:00,39.71,39.74,39.69,39.7,21816.0,39.5321,39.562,39.5122,39.5222,21816.0
2023-08-03 14:50:00,39.7,39.77,39.68,39.76,21877.0,39.5222,39.5918,39.5022,39.5819,21877.0
2023-08-03 15:00:00,39.77,39.77,39.7,39.72,23937.0,39.5918,39.5918,39.5222,39.5421,23937.0
2023-08-03 15:10:00,39.72,39.73,39.65,39.66,24688.0,39.5421,39.552,39.4724,39.4823,24688.0
2023-08-03 15:20:00,39.66,39.67,39.62,39.65,34919.0,39.4823,39.4923,39.4425,39.4724,34919.0
2023-08-03 15:30:00,39.66,39.7,39.62,39.65,48340.0,39.4823,39.5222,39.4425,39.4724,48340.0
2023-08-03 15:40:00,39.65,39.66,39.58,39.59,54194.0,39.4724,39.4823,39.4027,39.4127,54194.0
2023-08-03 15:50:00,39.6,39.8,39.59,39.76,481023.0,39.4226,39.6217,39.4127,39.5819,481023.0
2023-08-04 09:30:00,40.0,40.46,39.91,40.16,150981.0,39.8208,40.2788,39.7312,39.9801,150981.0
2023-08-04 09:40:00,40.15,40.5,40.07,40.39,130342.0,39.9701,40.3186,39.8905,40.2091,130342.0
2023-08-04 09:50:00,40.4,40.43,40.03,40.05,70617.0,40.219,40.2489,39.8507,39.8706,70617.0
2023-08-04 10:00:00,40.05,40.18,39.97,40.12,54431.0,39.8706,40.0,39.7909,39.9403,54431.0
2023-08-04 10:10:00,40.13,40.28,40.09,40.27,69488.0,39.9502,40.0996,39.9104,40.0896,69488.0
2023-08-04 10:20:00,40.26,40.32,40.21,40.31,55127.0,40.0797,40.1394,40.0299,40.1294,55127.0
2023-08-04 10:30:00,40.3,40.48,40.29,40.37,68847.0,40.1195,40.2987,40.1095,40.1892,68847.0
2023-08-04 10:40:00,40.37,40.39,40.25,40.27,42844.0,40.1892,40.2091,40.0697,40.0896,42844.0
2023-08-04 10:50:00,40.27,40.28,40.12,40.13,29090.0,40.0896,40.0996,39.9403,39.9502,29090.0
2023-08-04 11:00:00,40.13,40.14,39.99,40.04,107449.0,39.9502,39.9602,39.8109,39.8606,107449.0
2023-08-04 11:10:00,40.04,40.13,40.01,40.12,44205.0,39.8606,39.9502,39.8308,39.9403,44205.0
2023-08-04 11:20:00,40.13,40.25,40.12,40.23,40138.0,39.9502,40.0697,39.9403,40.0498,40138.0
2023-08-04 11:30:00,40.22,40.28,40.21,40.25,30596.0,40.0398,40.0996,40.0299,40.0697,30596.0
2023-08-04 11:40:00,40.25,40.37,40.25,40.29,32709.0,40.0697,40.1892,40.0697,40.1095,32709.0
2023-08-04 11:50:00,40.29,40.34,40.23,40.33,36839.0,40.1095,40.1593,40.0498,40.1493,36839.0
2023-08-04 12:00:00,40.33,40.38,40.24,40.25,39348.0,40.1493,40.1991,40.0597,40.0697,39348.0
2023-08-04 12:10:00,40.24,40.3,40.21,40.22,36239.0,40.0597,40.1195,40.0299,40.0398,36239.0
2023-08-04 12:20:00,40.22,40.24,40.15,40.23,21021.0,40.0398,40.0597,39.9701,40.0498,21021.0
2023-08-04 12:30:00,40.23,40.27,40.2,40.27,16746.0,40.0498,40.0896,40.0199,40.0896,16746.0
2023-08-04 12:40:00,40.27,40.27,40.21,40.23,24474.0,40.0896,40.0896,40.0299,40.0498,24474.0
2023-08-04 12:50:00,40.22,40.24,40.17,40.18,13256.0,40.0398,40.0597,39.9901,40.0,13256.0
2023-08-04 13:00:00,40.18,40.31,40.18,40.21,35086.0,40.0,40.1294,40.0,40.0299,35086.0
2023-08-04 13:10:00,40.22,40.27,40.2,40.25,31657.0,40.0398,40.0896,40.0199,40.0697,31657.0
2023-08-04 13:20:00,40.26,40.28,40.21,40.23,20890.0,40.0797,40.0996,40.0299,40.0498,20890.0
2023-08-04 13:30:00,40.23,40.28,40.2,40.27,29939.0,40.0498,40.0996,40.0199,40.0896,29939.0
2023-08-04 13:40:00,40.27,40.29,40.23,40.27,21727.0,40.0896,40.1095,40.0498,40.0896,21727.0
2023-08-04 13:50:00,40.27,40.28,40.18,40.19,22456.0,40.0896,40.0996,40.0,40.01,22456.0
2023-08-04 14:00:00,40.19,40.19,40.12,40.16,27367.0,40.01,40.01,39.9403,39.9801,27367.0
2023-08-04 14:10:00,40.16,40.17,40.06,40.09,23817.0,39.9801,39.9901,39.8805,39.9104,23817.0
2023-08-04 14:20:00,40.09,40.13,40.01,40.01,36952.0,39.9104,39.9502,39.8308,39.8308,36952.0
2023-08-04 14:30:00,40.01,40.05,40.0,40.0,21188.0,39.8308,39.8706,39.8208,39.8208,21188.0
2023-08-04 14:40:00,40.01,40.02,39.94,39.98,24849.0,39.8308,39.8407,39.7611,39.8009,24849.0
2023-08-04 14:50:00,39.98,40.01,39.91,39.94,41881.0,39.8009,39.8308,39.7312,39.7611,41881.0
2023-08-04 15:00:00,39.93,39.96,39.8,39.8,50934.0,39.7511,39.781,39.6217,39.6217,50934.0
2023-08-04 15:10:00,39.8,39.85,39.79,39.8,35255.0,39.6217,39.6715,39.6118,39.6217,35255.0
2023-08-04 15:20:00,39.8,39.82,39.76,39.79,48369.0,39.6217,39.6416,39.5819,39.6118,48369.0
2023-08-04 15:30:00,39.79,39.82,39.77,39.8,50436.0,39.6118,39.6416,39.5918,39.6217,50436.0
2023-08-04 15:40:00,39.8,39.82,39.76,39.79,78790.0,39.6217,39.6416,39.5819,39.6118,78790.0
2023-08-04 15:50:00,39.78,39.84,39.74,39.74,206494.0,39.6018,39.6615,39.562,39.562,206494.0
2023-08-07 09:30:00,40.44,40.5,40.13,40.4,144823.0,40.2588,40.3186,39.9502,40.219,144823.0
2023-08-07 09:40:00,40.41,40.46,40.1,40.17,51041.0,40.229,40.2788,39.9204,39.9901,51041.0
2023-08-07 09:50:00,40.16,40.24,40.04,40.04,46806.0,39.9801,40.0597,39.8606,39.8606,46806.0
2023-08-07 10:00:00,40.06,40.13,39.97,40.13,37452.0,39.8805,39.9502,39.7909,39.9502,37452.0
2023-08-07 10:10:00,40.14,40.19,40.06,40.16,27566.0,39.9602,40.01,39.8805,39.9801,27566.0
2023-08-07 10:20:00,40.16,40.27,40.11,40.27,22502.0,39.9801,40.0896,39.9303,40.0896,22502.0
2023-08-07 10:30:00,40.26,40.36,40.2,40.34,22769.0,40.0797,40.1792,40.0199,40.1593,22769.0
2023-08-07 10:40:00,40.35,40.39,40.25,40.28,25008.0,40.1692,40.2091,40.0697,40.0996,25008.0
2023-08-07 10:50:00,40.28,40.28,40.12,40.19,42257.0,40.0996,40.0996,39.9403,40.01,42257.0
2023-08-07 11:00:00,40.17,40.19,40.1,40.14,14446.0,39.9901,40.01,39.9204,39.9602,14446.0
2023-08-07 11:10:00,40.13,40.22,40.12,40.16,17401.0,39.9502,40.0398,39.9403,39.9801,17401.0
2023-08-07 11:20:00,40.16,40.27,40.15,40.21,16777.0,39.9801,40.0896,39.9701,40.0299,16777.0
2023-08-07 11:30:00,40.21,40.37,40.2,40.32,29424.0,40.0299,40.1892,40.0199,40.1394,29424.0
2023-08-07 11:40:00,40.31,40.34,40.29,40.31,13936.0,40.1294,40.1593,40.1095,40.1294,13936.0
2023-08-07 11:50:00,40.3,40.36,40.23,40.32,24716.0,40.1195,40.1792,40.0498,40.1394,24716.0
2023-08-07 12:00:00,40.31,40.32,40.22,40.25,15562.0,40.1294,40.1394,40.0398,40.0697,15562.0
2023-08-07 12:10:00,40.26,40.27,40.21,40.22,6874.0,40.0797,40.0896,40.0299,40.0398,6874.0
2023-08-07 12:20:00,40.21,40.25,40.16,40.23,13483.0,40.0299,40.0697,39.9801,40.0498,13483.0
2023-08-07 12:30:00,40.24,40.27,40.2,40.25,8902.0,40.0597,40.0896,40.0199,40.0697,8902.0
2023-08-07 12:40:00,40.26,40.33,40.24,40.27,15281.0,40.0797,40.1493,40.0597,40.0896,15281.0
2023-08-07 12:50:00,40.27,40.33,40.25,40.33,12764.0,40.0896,40.1493,40.0697,40.1493,12764.0
2023-08-07 13:00:00,40.34,40.38,40.29,40.31,16637.0,40.1593,40.1991,40.1095,40.1294,16637.0
2023-08-07 13:10:00,40.31,40.31,40.25,40.29,18149.0,40.1294,40.1294,40.0697,40.1095,18149.0
2023-08-07 13:20:00,40.29,40.31,40.26,40.28,17065.0,40.1095,40.1294,40.0797,40.0996,17065.0
2023-08-07 13:30:00,40.28,40.33,40.25,40.3,13211.0,40.0996,40.1493,40.0697,40.1195,13211.0
2023-08-07 13:40:00,40.3,40.33,40.3,40.3,13272.0,40.1195,40.1493,40.1195,40.1195,13272.0
2023-08-07 13:50:00,40.3,40.37,40.3,40.34,13233.0,40.1195,40.1892,40.1195,40.1593,13233.0
2023-08-07 14:00:00,40.37,40.41,40.31,40.41,34855.0,40.1892,40.229,40.1294,40.229,34855.0
2023-08-07 14:10:00,40.42,40.43,40.38,40.42,20276.0,40.2389,40.2489,40.1991,40.2389,20276.0
2023-08-07 14:20:00,40.43,40.44,40.38,40.4,22536.0,40.2489,40.2588,40.1991,40.219,22536.0
2023-08-07 14:30:00,40.4,40.45,40.39,40.41,28772.0,40.219,40.2688,40.2091,40.229,28772.0
2023-08-07 14:40:00,40.41,40.43,40.37,40.39,15532.0,40.229,40.2489,40.1892,40.2091,15532.0
2023-08-07 14:50:00,40.4,40.44,40.39,40.44,17264.0,40.219,40.2588,40.2091,40.2588,17264.0
2023-08-07 15:00:00,40.44,40.46,40.36,40.37,19810.0,40.2588,40.2788,40.1792,40.1892,19810.0
2023-08-07 15:10:00,40.37,40.38,40.34,40.34,14908.0,40.1892,40.1991,40.1593,40.1593,14908.0
2023-08-07 15:20:00,40.34,40.37,40.34,40.36,14089.0,40.1593,40.1892,40.1593,40.1792,14089.0
2023-08-07 15:30:00,40.36,40.36,40.31,40.34,27607.0,40.1792,40.1792,40.1294,40.1593,27607.0
2023-08-07 15:40:00,40.34,40.37,40.3,40.37,43794.0,40.1593,40.1892,40.1195,40.1892,43794.0
2023-08-07 15:50:00,40.35,40.49,40.29,40.49,225527.0,40.1692,40.3086,40.1095,40.3086,225527.0
2023-08-08 09:30:00,39.38,39.44,39.12,39.18,145979.0,39.2036,39.2633,38.9448,39.0045,145979.0
2023-08-08 09:40:00,39.18,39.34,39.15,39.24,102714.0,39.0045,39.1638,38.9746,39.0642,102714.0
2023-08-08 09:50:00,39.23,39.33,39.12,39.33,66006.0,39.0543,39.1538,38.9448,39.1538,66006.0
2023-08-08 10:00:00,39.32,39.58,39.31,39.56,62448.0,39.1439,39.4027,39.1339,39.3828,62448.0
2023-08-08 10:10:00,39.58,39.59,39.32,39.39,36906.0,39.4027,39.4127,39.1439,39.2135,36906.0
2023-08-08 10:20:00,39.39,39.5,39.39,39.5,57020.0,39.2135,39.3231,39.2135,39.3231,57020.0
2023-08-08 10:30:00,39.49,39.63,39.4,39.61,59648.0,39.3131,39.4525,39.2235,39.4326,59648.0
2023-08-08 10:40:00,39.63,39.67,39.6,39.62,27453.0,39.4525,39.4923,39.4226,39.4425,27453.0
2023-08-08 10:50:00,39.63,39.65,39.51,39.54,88747.0,39.4525,39.4724,39.333,39.3629,88747.0
2023-08-08 11:00:00,39.54,39.58,39.52,39.58,33977.0,39.3629,39.4027,39.343,39.4027,33977.0
2023-08-08 11:10:00,39.58,39.72,39.57,39.69,35531.0,39.4027,39.5421,39.3927,39.5122,35531.0
2023-08-08 11:20:00,39.68,39.7,39.62,39.66,33250.0,39.5022,39.5222,39.4425,39.4823,33250.0
2023-08-08 11:30:00,39.65,39.72,39.64,39.71,26447.0,39.4724,39.5421,39.4624,39.5321,26447.0
2023-08-08 11:40:00,39.71,39.71,39.62,39.66,25608.0,39.5321,39.5321,39.4425,39.4823,25608.0
2023-08-08 11:50:00,39.66,39.72,39.59,39.59,21242.0,39.4823,39.5421,39.4127,39.4127,21242.0
2023-08-08 12:00:00,39.59,39.69,39.57,39.66,21582.0,39.4127,39.5122,39.3927,39.4823,21582.0
2023-08-08 12:10:00,39.66,39.69,39.61,39.66,30717.0,39.4823,39.5122,39.4326,39.4823,30717.0
2023-08-08 12:20:00,39.67,39.68,39.62,39.62,12291.0,39.4923,39.5022,39.4425,39.4425,12291.0
2023-08-08 12:30:00,39.62,39.65,39.61,39.61,12024.0,39.4425,39.4724,39.4326,39.4326,12024.0
2023-08-08 12:40:00,39.62,39.64,39.6,39.62,15082.0,39.4425,39.4624,39.4226,39.4425,15082.0
2023-08-08 12:50:00,39.62,39.67,39.61,39.66,24976.0,39.4425,39.4923,39.4326,39.4823,24976.0
2023-08-08 13:00:00,39.66,39.74,39.66,39.71,11978.0,39.4823,39.562,39.4823,39.5321,11978.0
2023-08-08 13:10:00,39.71,39.72,39.68,39.71,15000.0,39.5321,39.5421,39.5022,39.5321,15000.0
2023-08-08 13:20:00,39.71,39.76,39.71,39.76,14021.0,39.5321,39.5819,39.5321,39.5819,14021.0
2023-08-08 13:30:00,39.77,39.8,39.73,39.77,15732.0,39.5918,39.6217,39.552,39.5918,15732.0
2023-08-08 13:40:00,39.77,39.79,39.73,39.75,9822.0,39.5918,39.6118,39.552,39.5719,9822.0
2023-08-08 13:50:00,39.76,39.81,39.75,39.8,11900.0,39.5819,39.6317,39.5719,39.6217,11900.0
2023-08-08 14:00:00,39.81,39.84,39.78,39.8,17271.0,39.6317,39.6615,39.6018,39.6217,17271.0
2023-08-08 14:10:00,39.81,39.85,39.81,39.83,24356.0,39.6317,39.6715,39.6317,39.6516,24356.0
2023-08-08 14:20:00,39.83,39.86,39.82,39.84,15619.0,39.6516,39.6814,39.6416,39.6615,15619.0
2023-08-08 14:30:00,39.84,39.87,39.82,39.82,20678.0,39.6615,39.6914,39.6416,39.6416,20678.0
2023-08-08 14:40:00,39.82,39.83,39.77,39.81,20195.0,39.6416,39.6516,39.5918,39.6317,20195.0
2023-08-08 14:50:00,39.82,39.89,39.82,39.86,15775.0,39.6416,39.7113,39.6416,39.6814,15775.0
2023-08-08 15:00:00,39.86,39.86,39.8,39.81,20035.0,39.6814,39.6814,39.6217,39.6317,20035.0
2023-08-08 15:10:00,39.82,39.85,39.8,39.8,20137.0,39.6416,39.6715,39.6217,39.6217,20137.0
2023-08-08 15:20:00,39.8,39.86,39.79,39.84,24587.0,39.6217,39.6814,39.6118,39.6615,24587.0
2023-08-08 15:30:00,39.83,39.88,39.8,39.87,49678.0,39.6516,39.7014,39.6217,39.6914,49678.0
2023-08-08 15:40:00,39.87,40.0,39.86,39.98,56577.0,39.6914,39.8208,39.6814,39.8009,56577.0
2023-08-08 15:50:00,39.99,40.02,39.91,39.93,194951.0,39.8109,39.8407,39.7312,39.7511,194951.0
2023-08-09 09:30:00,40.86,41.02,40.59,40.94,303265.0,40.677,40.8362,40.4082,40.7566,303265.0
2023-08-09 09:40:00,40.95,41.13,40.87,40.87,147773.0,40.7666,40.9458,40.6869,40.6869,147773.0
2023-08-09 09:50:00,40.86,41.12,40.85,41.08,123499.0,40.677,40.9358,40.667,40.896,123499.0
2023-08-09 10:00:00,41.08,41.17,40.97,40.98,163649.0,40.896,40.9856,40.7865,40.7964,163649.0
2023-08-09 10:10:00,40.98,41.03,40.86,40.97,121171.0,40.7964,40.8462,40.677,40.7865,121171.0
2023-08-09 10:20:00,40.97,41.02,40.84,40.98,283553.0,40.7865,40.8362,40.6571,40.7964,283553.0
2023-08-09 10:30:00,40.98,41.07,40.9,41.01,231959.0,40.7964,40.886,40.7168,40.8263,231959.0
2023-08-09 10:40:00,41.0,41.05,40.95,40.99,129495.0,40.8163,40.8661,40.7666,40.8064,129495.0
2023-08-09 10:50:00,40.99,41.02,40.81,40.83,108135.0,40.8064,40.8362,40.6272,40.6471,108135.0
2023-08-09 11:00:00,40.83,40.99,40.82,40.94,45436.0,40.6471,40.8064,40.6371,40.7566,45436.0
2023-08-09 11:10:00,40.94,40.96,40.85,40.93,82431.0,40.7566,40.7765,40.667,40.7466,82431.0
2023-08-09 11:20:00,40.94,40.96,40.86,40.91,76963.0,40.7566,40.7765,40.677,40.7267,76963.0
2023-08-09 11:30:00,40.91,40.96,40.88,40.93,90328.0,40.7267,40.7765,40.6969,40.7466,90328.0
2023-08-09 11:40:00,40.93,40.94,40.87,40.88,78050.0,40.7466,40.7566,40.6869,40.6969,78050.0
2023-08-09 11:50:00,40.89,40.91,40.85,40.89,63559.0,40.7068,40.7267,40.667,40.7068,63559.0
2023-08-09 12:00:00,40.88,40.91,40.86,40.89,75392.0,40.6969,40.7267,40.677,40.7068,75392.0
2023-08-09 12:10:00,40.89,40.92,40.82,40.83,65553.0,40.7068,40.7367,40.6371,40.6471,65553.0
2023-08-09 12:20:00,40.83,40.92,40.78,40.91,85064.0,40.6471,40.7367,40.5973,40.7267,85064.0
2023-08-09 12:30:00,40.91,40.94,40.87,40.91,54475.0,40.7267,40.7566,40.6869,40.7267,54475.0
2023-08-09 12:40:00,40.9,40.93,40.87,40.92,71258.0,40.7168,40.7466,40.6869,40.7367,71258.0
2023-08-09 12:50:00,40.93,40.95,40.87,40.95,44047.0,40.7466,40.7666,40.6869,40.7666,44047.0
2023-08-09 13:00:00,40.95,40.99,40.93,40.98,57649.0,40.7666,40.8064,40.7466,40.7964,57649.0
2023-08-09 13:10:00,40.98,41.01,40.96,41.0,97413.0,40.7964,40.8263,40.7765,40.8163,97413.0
2023-08-09 13:20:00,41.0,41.02,40.98,41.0,100418.0,40.8163,40.8362,40.7964,40.8163,100418.0
2023-08-09 13:30:00,41.01,41.04,40.95,40.96,81763.0,40.8263,40.8562,40.7666,40.7765,81763.0
2023-08-09 13:40:00,40.97,40.99,40.92,40.92,64864.0,40.7865,40.8064,40.7367,40.7367,64864.0
2023-08-09 13:50:00,40.91,40.96,40.87,40.95,42071.0,40.7267,40.7765,40.6869,40.7666,42071.0
2023-08-09 14:00:00,40.96,41.0,40.94,40.98,67528.0,40.7765,40.8163,40.7566,40.7964,67528.0
2023-08-09 14:10:00,40.98,41.01,40.96,40.97,119873.0,40.7964,40.8263,40.7765,40.7865,119873.0
2023-08-09 14:20:00,40.97,40.99,40.91,40.97,47283.0,40.7865,40.8064,40.7267,40.7865,47283.0
2023-08-09 14:30:00,40.97,40.99,40.91,40.95,41976.0,40.7865,40.8064,40.7267,40.7666,41976.0
2023-08-09 14:40:00,40.96,40.98,40.94,40.98,47128.0,40.7765,40.7964,40.7566,40.7964,47128.0
2023-08-09 14:50:00,40.98,40.98,40.94,40.97,41843.0,40.7964,40.7964,40.7566,40.7865,41843.0
2023-08-09 15:00:00,40.96,40.99,40.95,40.98,47882.0,40.7765,40.8064,40.7666,40.7964,47882.0
2023-08-09 15:10:00,40.98,41.0,40.95,40.97,51509.0,40.7964,40.8163,40.7666,40.7865,51509.0
2023-08-09 15:20:00,40.97,40.99,40.95,40.96,57066.0,40.7865,40.8064,40.7666,40.7765,57066.0
2023-08-09 15:30:00,40.96,40.97,40.91,40.91,71805.0,40.7765,40.7865,40.7267,40.7267,71805.0
2023-08-09 15:40:00,40.91,40.93,40.86,40.89,98256.0,40.7267,40.7466,40.677,40.7068,98256.0
2023-08-09 15:50:00,40.89,40.93,40.85,40.87,311611.0,40.7068,40.7466,40.667,40.6869,311611.0
2023-08-10 09:30:00,42.05,43.5,42.01,43.2,1168983.0,41.8616,43.3051,41.8218,43.0065,1168983.0
2023-08-10 09:40:00,43.2,43.5,42.94,43.3,517931.0,43.0065,43.3051,42.7476,43.106,517931.0
2023-08-10 09:50:00,43.27,43.54,43.03,43.53,468742.0,43.0762,43.345,42.8372,43.335,468742.0
2023-08-10 10:00:00,43.51,43.59,42.6,43.28,533280.0,43.3151,43.3947,42.4092,43.0861,533280.0
2023-08-10 10:10:00,43.28,43.46,43.23,43.44,161615.0,43.0861,43.2653,43.0363,43.2454,161615.0
2023-08-10 10:20:00,43.44,43.52,43.28,43.3,139526.0,43.2454,43.325,43.0861,43.106,139526.0
2023-08-10 10:30:00,43.3,43.33,42.9,42.91,164140.0,43.106,43.1359,42.7078,42.7178,164140.0
2023-08-10 10:40:00,42.9,42.92,42.63,42.76,256164.0,42.7078,42.7277,42.439,42.5685,256164.0
2023-08-10 10:50:00,42.74,42.98,42.74,42.81,163591.0,42.5485,42.7875,42.5485,42.6182,163591.0
2023-08-10 11:00:00,42.8,42.94,42.77,42.83,107546.0,42.6083,42.7476,42.5784,42.6381,107546.0
2023-08-10 11:10:00,42.82,42.85,42.66,42.75,75793.0,42.6282,42.658,42.4689,42.5585,75793.0
2023-08-10 11:20:00,42.75,42.75,42.47,42.69,166119.0,42.5585,42.5585,42.2798,42.4988,166119.0
2023-08-10 11:30:00,42.69,42.76,42.56,42.7,94025.0,42.4988,42.5685,42.3693,42.5087,94025.0
2023-08-10 11:40:00,42.71,42.75,42.53,42.53,58647.0,42.5187,42.5585,42.3395,42.3395,58647.0
2023-08-10 11:50:00,42.51,42.54,42.36,42.52,76307.0,42.3196,42.3494,42.1702,42.3295,76307.0
2023-08-10 12:00:00,42.51,42.56,42.34,42.39,47857.0,42.3196,42.3693,42.1503,42.2001,47857.0
2023-08-10 12:10:00,42.39,42.4,42.22,42.25,57197.0,42.2001,42.2101,42.0309,42.0607,57197.0
2023-08-10 12:20:00,42.24,42.26,42.06,42.15,79666.0,42.0508,42.0707,41.8716,41.9612,79666.0
2023-08-10 12:30:00,42.14,42.16,42.04,42.13,68096.0,41.9512,41.9711,41.8517,41.9413,68096.0
2023-08-10 12:40:00,42.12,42.12,42.01,42.04,39524.0,41.9313,41.9313,41.8218,41.8517,39524.0
2023-08-10 12:50:00,42.05,42.1,41.81,41.93,56459.0,41.8616,41.9114,41.6227,41.7422,56459.0
2023-08-10 13:00:00,41.93,41.97,41.85,41.95,50715.0,41.7422,41.782,41.6625,41.7621,50715.0
2023-08-10 13:10:00,41.94,41.99,41.9,41.98,39575.0,41.7521,41.8019,41.7123,41.7919,39575.0
2023-08-10 13:20:00,41.98,41.98,41.76,41.81,41747.0,41.7919,41.7919,41.5729,41.6227,41747.0
2023-08-10 13:30:00,41.82,41.83,41.72,41.75,39010.0,41.6327,41.6426,41.5331,41.563,39010.0
2023-08-10 13:40:00,41.76,41.81,41.7,41.74,39064.0,41.5729,41.6227,41.5132,41.553,39064.0
2023-08-10 13:50:00,41.73,41.76,41.56,41.65,78606.0,41.5431,41.5729,41.3738,41.4634,78606.0
2023-08-10 14:00:00,41.66,41.66,41.5,41.56,45929.0,41.4734,41.4734,41.3141,41.3738,45929.0
2023-08-10 14:10:00,41.57,41.7,41.56,41.62,52223.0,41.3838,41.5132,41.3738,41.4336,52223.0
2023-08-10 14:20:00,41.62,41.64,41.52,41.54,52307.0,41.4336,41.4535,41.334,41.3539,52307.0
2023-08-10 14:30:00,41.54,41.57,41.42,41.46,66848.0,41.3539,41.3838,41.2345,41.2743,66848.0
2023-08-10 14:40:00,41.46,41.46,41.34,41.4,92126.0,41.2743,41.2743,41.1548,41.2145,92126.0
2023-08-10 14:50:00,41.41,41.54,41.38,41.52,58664.0,41.2245,41.3539,41.1946,41.334,58664.0
2023-08-10 15:00:00,41.51,41.51,41.37,41.39,75006.0,41.3241,41.3241,41.1847,41.2046,75006.0
2023-08-10 15:10:00,41.38,41.54,41.35,41.48,93673.0,41.1946,41.3539,41.1648,41.2942,93673.0
2023-08-10 15:20:00,41.48,41.51,41.39,41.45,117905.0,41.2942,41.3241,41.2046,41.2643,117905.0
2023-08-10 15:30:00,41.45,41.52,41.4,41.51,126740.0,41.2643,41.334,41.2145,41.3241,126740.0
2023-08-10 15:40:00,41.5,41.53,41.4,41.41,150276.0,41.3141,41.344,41.2145,41.2245,150276.0
2023-08-10 15:50:00,41.4,41.42,41.27,41.37,515327.0,41.2145,41.2345,41.0851,41.1847,515327.0
2023-08-11 09:30:00,40.24,40.6,39.95,40.35,154214.0,40.0597,40.4181,39.771,40.1692,154214.0
2023-08-11 09:40:00,40.36,40.36,39.98,40.06,81979.0,40.1792,40.1792,39.8009,39.8805,81979.0
2023-08-11 09:50:00,40.06,40.37,40.0,40.37,169141.0,39.8805,40.1892,39.8208,40.1892,169141.0
2023-08-11 10:00:00,40.38,40.51,40.36,40.47,87108.0,40.1991,40.3285,40.1792,40.2887,87108.0
2023-08-11 10:10:00,40.47,40.72,40.43,40.55,143025.0,40.2887,40.5376,40.2489,40.3684,143025.0
2023-08-11 10:20:00,40.56,40.68,40.52,40.57,37250.0,40.3783,40.4978,40.3385,40.3883,37250.0
2023-08-11 10:30:00,40.58,40.65,40.53,40.61,40305.0,40.3982,40.4679,40.3484,40.4281,40305.0
2023-08-11 10:40:00,40.6,40.63,40.5,40.52,42042.0,40.4181,40.448,40.3186,40.3385,42042.0
2023-08-11 10:50:00,40.5,40.52,40.33,40.49,78452.0,40.3186,40.3385,40.1493,40.3086,78452.0
2023-08-11 11:00:00,40.5,40.57,40.47,40.48,53382.0,40.3186,40.3883,40.2887,40.2987,53382.0
2023-08-11 11:10:00,40.47,40.56,40.42,40.56,47725.0,40.2887,40.3783,40.2389,40.3783,47725.0
2023-08-11 11:20:00,40.56,40.6,40.39,40.42,88007.0,40.3783,40.4181,40.2091,40.2389,88007.0
2023-08-11 11:30:00,40.41,40.42,40.14,40.17,112239.0,40.229,40.2389,39.9602,39.9901,112239.0
2023-08-11 11:40:00,40.17,40.26,39.96,40.0,97918.0,39.9901,40.0797,39.781,39.8208,97918.0
2023-08-11 11:50:00,40.0,40.03,39.96,40.01,78183.0,39.8208,39.8507,39.781,39.8308,78183.0
2023-08-11 12:00:00,40.01,40.1,39.99,40.05,36967.0,39.8308,39.9204,39.8109,39.8706,36967.0
2023-08-11 12:10:00,40.07,40.11,40.0,40.0,37033.0,39.8905,39.9303,39.8208,39.8208,37033.0
2023-08-11 12:20:00,40.0,40.08,40.0,40.05,37254.0,39.8208,39.9005,39.8208,39.8706,37254.0
2023-08-11 12:30:00,40.05,40.21,40.05,40.06,60026.0,39.8706,40.0299,39.8706,39.8805,60026.0
2023-08-11 12:40:00,40.07,40.09,40.0,40.05,24348.0,39.8905,39.9104,39.8208,39.8706,24348.0
2023-08-11 12:50:00,40.04,40.16,40.03,40.1,35315.0,39.8606,39.9801,39.8507,39.9204,35315.0
2023-08-11 13:00:00,40.1,40.17,40.07,40.09,36967.0,39.9204,39.9901,39.8905,39.9104,36967.0
2023-08-11 13:10:00,40.09,40.21,40.08,40.21,27575.0,39.9104,40.0299,39.9005,40.0299,27575.0
2023-08-11 13:20:00,40.21,40.27,40.18,40.23,68061.0,40.0299,40.0896,40.0,40.0498,68061.0
2023-08-11 13:30:00,40.23,40.26,40.12,40.13,41728.0,40.0498,40.0797,39.9403,39.9502,41728.0
2023-08-11 13:40:00,40.13,40.14,40.05,40.08,33591.0,39.9502,39.9602,39.8706,39.9005,33591.0
2023-08-11 13:50:00,40.09,40.14,40.07,40.09,63673.0,39.9104,39.9602,39.8905,39.9104,63673.0
2023-08-11 14:00:00,40.09,40.26,40.08,40.22,65878.0,39.9104,40.0797,39.9005,40.0398,65878.0
2023-08-11 14:10:00,40.22,40.26,40.14,40.25,42070.0,40.0398,40.0797,39.9602,40.0697,42070.0
2023-08-11 14:20:00,40.25,40.28,40.21,40.24,47111.0,40.0697,40.0996,40.0299,40.0597,47111.0
2023-08-11 14:30:00,40.25,40.31,40.24,40.28,70604.0,40.0697,40.1294,40.0597,40.0996,70604.0
2023-08-11 14:40:00,40.27,40.3,40.24,40.29,40241.0,40.0896,40.1195,40.0597,40.1095,40241.0
2023-08-11 14:50:00,40.29,40.34,40.27,40.34,46214.0,40.1095,40.1593,40.0896,40.1593,46214.0
2023-08-11 15:00:00,40.34,40.34,40.26,40.27,53857.0,40.1593,40.1593,40.0797,40.0896,53857.0
2023-08-11 15:10:00,40.26,40.35,40.25,40.34,91495.0,40.0797,40.1692,40.0697,40.1593,91495.0
2023-08-11 15:20:00,40.34,40.36,40.3,40.32,101293.0,40.1593,40.1792,40.1195,40.1394,101293.0
2023-08-11 15:30:00,40.31,40.41,40.3,40.38,121306.0,40.1294,40.229,40.1195,40.1991,121306.0
2023-08-11 15:40:00,40.39,40.44,40.34,40.42,117507.0,40.2091,40.2588,40.1593,40.2389,117507.0
2023-08-11 15:50:00,40.42,40.59,40.39,40.52,313516.0,40.2389,40.4082,40.2091,40.3385,313516.0
2023-08-14 09:30:00,39.73,40.01,39.32,39.74,196038.0,39.552,39.8308,39.1439,39.562,196038.0
2023-08-14 09:40:00,39.77,39.86,39.7,39.83,123442.0,39.5918,39.6814,39.5222,39.6516,123442.0
2023-08-14 09:50:00,39.83,39.96,39.75,39.88,82489.0,39.6516,39.781,39.5719,39.7014,82489.0
2023-08-14 10:00:00,39.86,40.25,39.85,40.04,46960.0,39.6814,40.0697,39.6715,39.8606,46960.0
2023-08-14 10:10:00,40.08,40.1,39.98,40.06,32059.0,39.9005,39.9204,39.8009,39.8805,32059.0
2023-08-14 10:20:00,40.06,40.15,40.03,40.04,26128.0,39.8805,39.9701,39.8507,39.8606,26128.0
2023-08-14 10:30:00,40.07,40.1,39.99,40.07,31747.0,39.8905,39.9204,39.8109,39.8905,31747.0
2023-08-14 10:40:00,40.06,40.11,40.01,40.11,24356.0,39.8805,39.9303,39.8308,39.9303,24356.0
2023-08-14 10:50:00,40.12,40.17,39.99,40.09,32702.0,39.9403,39.9901,39.8109,39.9104,32702.0
2023-08-14 11:00:00,40.11,40.14,40.03,40.05,42453.0,39.9303,39.9602,39.8507,39.8706,42453.0
2023-08-14 11:10:00,40.05,40.16,40.02,40.14,25696.0,39.8706,39.9801,39.8407,39.9602,25696.0
2023-08-14 11:20:00,40.14,40.16,40.06,40.07,21315.0,39.9602,39.9801,39.8805,39.8905,21315.0
2023-08-14 11:30:00,40.07,40.32,40.07,40.3,39918.0,39.8905,40.1394,39.8905,40.1195,39918.0
2023-08-14 11:40:00,40.3,40.38,40.29,40.35,30374.0,40.1195,40.1991,40.1095,40.1692,30374.0
2023-08-14 11:50:00,40.36,40.41,40.35,40.38,24091.0,40.1792,40.229,40.1692,40.1991,24091.0
2023-08-14 12:00:00,40.38,40.52,40.37,40.49,35812.0,40.1991,40.3385,40.1892,40.3086,35812.0
2023-08-14 12:10:00,40.5,40.51,40.3,40.33,49424.0,40.3186,40.3285,40.1195,40.1493,49424.0
2023-08-14 12:20:00,40.34,40.37,40.26,40.26,23082.0,40.1593,40.1892,40.0797,40.0797,23082.0
2023-08-14 12:30:00,40.26,40.3,40.22,40.23,32484.0,40.0797,40.1195,40.0398,40.0498,32484.0
2023-08-14 12:40:00,40.22,40.29,40.18,40.25,36767.0,40.0398,40.1095,40.0,40.0697,36767.0
2023-08-14 12:50:00,40.25,40.28,40.2,40.22,29040.0,40.0697,40.0996,40.0199,40.0398,29040.0
2023-08-14 13:00:00,40.23,40.25,40.17,40.19,15987.0,40.0498,40.0697,39.9901,40.01,15987.0
2023-08-14 13:10:00,40.2,40.23,40.19,40.22,13673.0,40.0199,40.0498,40.01,40.0398,13673.0
2023-08-14 13:20:00,40.22,40.3,40.2,40.26,27123.0,40.0398,40.1195,40.0199,40.0797,27123.0
2023-08-14 13:30:00,40.26,40.28,40.17,40.19,19385.0,40.0797,40.0996,39.9901,40.01,19385.0
2023-08-14 13:40:00,40.19,40.19,40.09,40.14,20286.0,40.01,40.01,39.9104,39.9602,20286.0
2023-08-14 13:50:00,40.14,40.15,40.09,40.15,17067.0,39.9602,39.9701,39.9104,39.9701,17067.0
2023-08-14 14:00:00,40.15,40.17,40.09,40.13,21215.0,39.9701,39.9901,39.9104,39.9502,21215.0
2023-08-14 14:10:00,40.14,40.18,40.11,40.16,48260.0,39.9602,40.0,39.9303,39.9801,48260.0
2023-08-14 14:20:00,40.16,40.21,40.15,40.17,23487.0,39.9801,40.0299,39.9701,39.9901,23487.0
2023-08-14 14:30:00,40.18,40.18,40.09,40.11,37542.0,40.0,40.0,39.9104,39.9303,37542.0
2023-08-14 14:40:00,40.11,40.12,40.06,40.09,23093.0,39.9303,39.9403,39.8805,39.9104,23093.0
2023-08-14 14:50:00,40.1,40.13,40.08,40.09,38313.0,39.9204,39.9502,39.9005,39.9104,38313.0
2023-08-14 15:00:00,40.09,40.11,40.04,40.09,66467.0,39.9104,39.9303,39.8606,39.9104,66467.0
2023-08-14 15:10:00,40.09,40.14,40.07,40.12,40471.0,39.9104,39.9602,39.8905,39.9403,40471.0
2023-08-14 15:20:00,40.12,40.12,40.06,40.07,62138.0,39.9403,39.9403,39.8805,39.8905,62138.0
2023-08-14 15:30:00,40.07,40.08,40.0,40.04,76363.0,39.8905,39.9005,39.8208,39.8606,76363.0
2023-08-14 15:40:00,40.04,40.1,40.03,40.05,77566.0,39.8606,39.9204,39.8507,39.8706,77566.0
2023-08-14 15:50:00,40.06,40.06,39.99,40.04,299979.0,39.8805,39.8805,39.8109,39.8606,299979.0
2023-08-15 09:30:00,39.98,40.12,39.7,39.98,102953.0,39.8009,39.9403,39.5222,39.8009,102953.0
2023-08-15 09:40:00,40.02,40.04,39.8,39.97,75529.0,39.8407,39.8606,39.6217,39.7909,75529.0
2023-08-15 09:50:00,39.97,40.02,39.85,39.87,56156.0,39.7909,39.8407,39.6715,39.6914,56156.0
2023-08-15 10:00:00,39.87,39.9,39.43,39.49,72920.0,39.6914,39.7213,39.2534,39.3131,72920.0
2023-08-15 10:10:00,39.49,39.6,39.38,39.41,82200.0,39.3131,39.4226,39.2036,39.2335,82200.0
2023-08-15 10:20:00,39.43,39.44,39.22,39.23,65579.0,39.2534,39.2633,39.0443,39.0543,65579.0
2023-08-15 10:30:00,39.22,39.35,39.21,39.33,61690.0,39.0443,39.1737,39.0344,39.1538,61690.0
2023-08-15 10:40:00,39.34,39.58,39.31,39.56,73546.0,39.1638,39.4027,39.1339,39.3828,73546.0
2023-08-15 10:50:00,39.57,39.67,39.55,39.64,23710.0,39.3927,39.4923,39.3728,39.4624,23710.0
2023-08-15 11:00:00,39.64,39.72,39.54,39.59,38799.0,39.4624,39.5421,39.3629,39.4127,38799.0
2023-08-15 11:10:00,39.59,39.74,39.59,39.73,36072.0,39.4127,39.562,39.4127,39.552,36072.0
2023-08-15 11:20:00,39.75,39.82,39.69,39.8,40782.0,39.5719,39.6416,39.5122,39.6217,40782.0
2023-08-15 11:30:00,39.79,39.94,39.78,39.93,26737.0,39.6118,39.7611,39.6018,39.7511,26737.0
2023-08-15 11:40:00,39.92,39.92,39.83,39.89,47465.0,39.7412,39.7412,39.6516,39.7113,47465.0
2023-08-15 11:50:00,39.9,39.94,39.89,39.9,28531.0,39.7213,39.7611,39.7113,39.7213,28531.0
2023-08-15 12:00:00,39.9,39.93,39.84,39.91,58766.0,39.7213,39.7511,39.6615,39.7312,58766.0
2023-08-15 12:10:00,39.91,39.93,39.75,39.88,42902.0,39.7312,39.7511,39.5719,39.7014,42902.0
2023-08-15 12:20:00,39.88,39.95,39.81,39.84,36622.0,39.7014,39.771,39.6317,39.6615,36622.0
2023-08-15 12:30:00,39.84,39.85,39.78,39.83,12600.0,39.6615,39.6715,39.6018,39.6516,12600.0
2023-08-15 12:40:00,39.84,39.85,39.73,39.73,24056.0,39.6615,39.6715,39.552,39.552,24056.0
2023-08-15 12:50:00,39.73,39.78,39.69,39.77,34082.0,39.552,39.6018,39.5122,39.5918,34082.0
2023-08-15 13:00:00,39.77,39.77,39.68,39.75,19388.0,39.5918,39.5918,39.5022,39.5719,19388.0
2023-08-15 13:10:00,39.75,39.79,39.71,39.76,10995.0,39.5719,39.6118,39.5321,39.5819,10995.0
2023-08-15 13:20:00,39.75,39.77,39.72,39.75,21189.0,39.5719,39.5918,39.5421,39.5719,21189.0
2023-08-15 13:30:00,39.76,39.81,39.73,39.8,12798.0,39.5819,39.6317,39.552,39.6217,12798.0
2023-08-15 13:40:00,39.8,39.86,39.77,39.79,32813.0,39.6217,39.6814,39.5918,39.6118,32813.0
2023-08-15 13:50:00,39.8,39.82,39.76,39.8,33443.0,39.6217,39.6416,39.5819,39.6217,33443.0
2023-08-15 14:00:00,39.8,39.82,39.75,39.8,17166.0,39.6217,39.6416,39.5719,39.6217,17166.0
2023-08-15 14:10:00,39.8,39.83,39.75,39.79,25882.0,39.6217,39.6516,39.5719,39.6118,25882.0
2023-08-15 14:20:00,39.78,39.79,39.68,39.68,19505.0,39.6018,39.6118,39.5022,39.5022,19505.0
2023-08-15 14:30:00,39.68,39.7,39.65,39.68,48266.0,39.5022,39.5222,39.4724,39.5022,48266.0
2023-08-15 14:40:00,39.69,39.71,39.66,39.7,21633.0,39.5122,39.5321,39.4823,39.5222,21633.0
2023-08-15 14:50:00,39.7,39.71,39.65,39.68,30746.0,39.5222,39.5321,39.4724,39.5022,30746.0
2023-08-15 15:00:00,39.68,39.72,39.66,39.7,40490.0,39.5022,39.5421,39.4823,39.5222,40490.0
2023-08-15 15:10:00,39.71,39.73,39.63,39.66,29835.0,39.5321,39.552,39.4525,39.4823,29835.0
2023-08-15 15:20:00,39.65,39.67,39.55,39.59,41797.0,39.4724,39.4923,39.3728,39.4127,41797.0
2023-08-15 15:30:00,39.59,39.6,39.54,39.55,40829.0,39.4127,39.4226,39.3629,39.3728,40829.0
2023-08-15 15:40:00,39.55,39.68,39.55,39.62,49439.0,39.3728,39.5022,39.3728,39.4425,49439.0
2023-08-15 15:50:00,39.62,39.67,39.6,39.62,163569.0,39.4425,39.4923,39.4226,39.4425,163569.0
2023-08-16 09:30:00,38.89,39.15,38.5,39.0,259147.0,38.7158,38.9746,38.3275,38.8253,259147.0
2023-08-16 09:40:00,39.0,39.03,38.64,38.77,400373.0,38.8253,38.8552,38.4669,38.5963,400373.0
2023-08-16 09:50:00,38.78,38.87,38.6,38.87,143490.0,38.6063,38.6959,38.4271,38.6959,143490.0
2023-08-16 10:00:00,38.87,38.92,38.74,38.81,100716.0,38.6959,38.7457,38.5665,38.6361,100716.0
2023-08-16 10:10:00,38.81,39.07,38.8,39.06,120428.0,38.6361,38.895,38.6262,38.885,120428.0
2023-08-16 10:20:00,39.05,39.06,38.61,38.7,122929.0,38.8751,38.885,38.437,38.5266,122929.0
2023-08-16 10:30:00,38.69,39.03,38.68,39.02,99597.0,38.5167,38.8552,38.5067,38.8452,99597.0
2023-08-16 10:40:00,39.02,39.06,38.9,38.97,141169.0,38.8452,38.885,38.7257,38.7954,141169.0
2023-08-16 10:50:00,38.97,39.1,38.97,39.07,50169.0,38.7954,38.9248,38.7954,38.895,50169.0
2023-08-16 11:00:00,39.07,39.24,39.02,39.23,61189.0,38.895,39.0642,38.8452,39.0543,61189.0
2023-08-16 11:10:00,39.22,39.34,39.19,39.32,36375.0,39.0443,39.1638,39.0144,39.1439,36375.0
2023-08-16 11:20:00,39.31,39.31,39.18,39.22,32381.0,39.1339,39.1339,39.0045,39.0443,32381.0
2023-08-16 11:30:00,39.23,39.28,39.18,39.24,29878.0,39.0543,39.104,39.0045,39.0642,29878.0
2023-08-16 11:40:00,39.23,39.28,39.18,39.24,34033.0,39.0543,39.104,39.0045,39.0642,34033.0
2023-08-16 11:50:00,39.24,39.25,39.11,39.19,31918.0,39.0642,39.0742,38.9348,39.0144,31918.0
2023-08-16 12:00:00,39.19,39.26,39.18,39.23,15080.0,39.0144,39.0841,39.0045,39.0543,15080.0
2023-08-16 12:10:00,39.22,39.25,39.19,39.25,28704.0,39.0443,39.0742,39.0144,39.0742,28704.0
2023-08-16 12:20:00,39.25,39.29,39.22,39.23,18647.0,39.0742,39.114,39.0443,39.0543,18647.0
2023-08-16 12:30:00,39.23,39.3,39.23,39.3,12066.0,39.0543,39.124,39.0543,39.124,12066.0
2023-08-16 12:40:00,39.29,39.29,39.25,39.26,13496.0,39.114,39.114,39.0742,39.0841,13496.0
2023-08-16 12:50:00,39.26,39.28,39.13,39.14,23086.0,39.0841,39.104,38.9547,38.9647,23086.0
2023-08-16 13:00:00,39.15,39.18,39.11,39.12,28372.0,38.9746,39.0045,38.9348,38.9448,28372.0
2023-08-16 13:10:00,39.11,39.2,39.09,39.18,19388.0,38.9348,39.0244,38.9149,39.0045,19388.0
2023-08-16 13:20:00,39.19,39.22,39.14,39.17,21916.0,39.0144,39.0443,38.9647,38.9945,21916.0
2023-08-16 13:30:00,39.16,39.22,39.16,39.21,23726.0,38.9846,39.0443,38.9846,39.0344,23726.0
2023-08-16 13:40:00,39.2,39.32,39.2,39.31,22092.0,39.0244,39.1439,39.0244,39.1339,22092.0
2023-08-16 13:50:00,39.31,39.34,39.29,39.34,21753.0,39.1339,39.1638,39.114,39.1638,21753.0
2023-08-16 14:00:00,39.35,39.35,39.22,39.28,29918.0,39.1737,39.1737,39.0443,39.104,29918.0
2023-08-16 14:10:00,39.28,39.42,39.21,39.41,32606.0,39.104,39.2434,39.0344,39.2335,32606.0
2023-08-16 14:20:00,39.42,39.47,39.38,39.44,19970.0,39.2434,39.2932,39.2036,39.2633,19970.0
2023-08-16 14:30:00,39.44,39.53,39.41,39.48,32660.0,39.2633,39.3529,39.2335,39.3031,32660.0
2023-08-16 14:40:00,39.48,39.49,39.37,39.38,19422.0,39.3031,39.3131,39.1936,39.2036,19422.0
2023-08-16 14:50:00,39.38,39.39,39.33,39.37,30546.0,39.2036,39.2135,39.1538,39.1936,30546.0
2023-08-16 15:00:00,39.37,39.39,39.34,39.34,26943.0,39.1936,39.2135,39.1638,39.1638,26943.0
2023-08-16 15:10:00,39.35,39.38,39.29,39.32,55454.0,39.1737,39.2036,39.114,39.1439,55454.0
2023-08-16 15:20:00,39.33,39.38,39.26,39.29,71846.0,39.1538,39.2036,39.0841,39.114,71846.0
2023-08-16 15:30:00,39.29,39.34,39.2,39.34,93439.0,39.114,39.1638,39.0244,39.1638,93439.0
2023-08-16 15:40:00,39.34,39.4,39.29,39.4,87398.0,39.1638,39.2235,39.114,39.2235,87398.0
2023-08-16 15:50:00,39.4,39.5,39.34,39.34,297942.0,39.2235,39.3231,39.1638,39.1638,297942.0
2023-08-17 09:30:00,40.04,40.24,39.64,39.66,235368.0,39.8606,40.0597,39.4624,39.4823,235368.0
2023-08-17 09:40:00,39.65,39.71,39.44,39.48,114081.0,39.4724,39.5321,39.2633,39.3031,114081.0
2023-08-17 09:50:00,39.5,39.52,39.32,39.45,110891.0,39.3231,39.343,39.1439,39.2733,110891.0
2023-08-17 10:00:00,39.47,39.66,39.47,39.49,113886.0,39.2932,39.4823,39.2932,39.3131,113886.0
2023-08-17 10:10:00,39.5,39.53,39.3,39.39,85525.0,39.3231,39.3529,39.124,39.2135,85525.0
2023-08-17 10:20:00,39.4,39.4,39.0,39.03,72716.0,39.2235,39.2235,38.8253,38.8552,72716.0
2023-08-17 10:30:00,39.03,39.2,39.02,39.19,78196.0,38.8552,39.0244,38.8452,39.0144,78196.0
2023-08-17 10:40:00,39.19,39.27,39.13,39.19,72931.0,39.0144,39.0941,38.9547,39.0144,72931.0
2023-08-17 10:50:00,39.2,39.34,39.04,39.12,83688.0,39.0244,39.1638,38.8651,38.9448,83688.0
2023-08-17 11:00:00,39.12,39.13,39.0,39.11,91500.0,38.9448,38.9547,38.8253,38.9348,91500.0
2023-08-17 11:10:00,39.1,39.15,38.98,39.02,66263.0,38.9248,38.9746,38.8054,38.8452,66263.0
2023-08-17 11:20:00,39.02,39.09,38.98,39.03,62645.0,38.8452,38.9149,38.8054,38.8552,62645.0
2023-08-17 11:30:00,39.04,39.09,38.96,39.06,51892.0,38.8651,38.9149,38.7855,38.885,51892.0
2023-08-17 11:40:00,39.05,39.07,38.94,38.95,30850.0,38.8751,38.895,38.7656,38.7755,30850.0
2023-08-17 11:50:00,38.95,39.01,38.89,38.93,35624.0,38.7755,38.8353,38.7158,38.7556,35624.0
2023-08-17 12:00:00,38.92,39.03,38.89,39.01,62703.0,38.7457,38.8552,38.7158,38.8353,62703.0
2023-08-17 12:10:00,39.02,39.09,39.0,39.02,34167.0,38.8452,38.9149,38.8253,38.8452,34167.0
2023-08-17 12:20:00,39.01,39.11,38.99,39.09,27540.0,38.8353,38.9348,38.8153,38.9149,27540.0
2023-08-17 12:30:00,39.09,39.1,38.99,39.04,43581.0,38.9149,38.9248,38.8153,38.8651,43581.0
2023-08-17 12:40:00,39.03,39.06,39.0,39.01,23008.0,38.8552,38.885,38.8253,38.8353,23008.0
2023-08-17 12:50:00,39.01,39.07,39.0,39.07,15778.0,38.8353,38.895,38.8253,38.895,15778.0
2023-08-17 13:00:00,39.07,39.07,38.99,39.01,20508.0,38.895,38.895,38.8153,38.8353,20508.0
2023-08-17 13:10:00,39.01,39.07,39.0,39.04,9341.0,38.8353,38.895,38.8253,38.8651,9341.0
2023-08-17 13:20:00,39.05,39.05,38.99,39.02,28901.0,38.8751,38.8751,38.8153,38.8452,28901.0
2023-08-17 13:30:00,39.01,39.03,38.97,39.01,29976.0,38.8353,38.8552,38.7954,38.8353,29976.0
2023-08-17 13:40:00,39.01,39.02,38.93,38.98,44797.0,38.8353,38.8452,38.7556,38.8054,44797.0
2023-08-17 13:50:00,38.98,39.02,38.96,39.0,52792.0,38.8054,38.8452,38.7855,38.8253,52792.0
2023-08-17 14:00:00,39.0,39.01,38.91,38.91,62423.0,38.8253,38.8353,38.7357,38.7357,62423.0
2023-08-17 14:10:00,38.91,38.92,38.78,38.84,42637.0,38.7357,38.7457,38.6063,38.666,42637.0
2023-08-17 14:20:00,38.83,38.83,38.68,38.73,45610.0,38.6561,38.6561,38.5067,38.5565,45610.0
2023-08-17 14:30:00,38.74,38.75,38.65,38.66,36303.0,38.5665,38.5764,38.4769,38.4868,36303.0
2023-08-17 14:40:00,38.67,38.69,38.58,38.62,33713.0,38.4968,38.5167,38.4072,38.447,33713.0
2023-08-17 14:50:00,38.63,38.66,38.56,38.61,41039.0,38.457,38.4868,38.3873,38.437,41039.0
2023-08-17 15:00:00,38.6,38.6,38.53,38.56,50726.0,38.4271,38.4271,38.3574,38.3873,50726.0
2023-08-17 15:10:00,38.57,38.58,38.43,38.55,148479.0,38.3972,38.4072,38.2578,38.3773,148479.0
2023-08-17 15:20:00,38.55,38.58,38.5,38.57,64658.0,38.3773,38.4072,38.3275,38.3972,64658.0
2023-08-17 15:30:00,38.57,38.59,38.5,38.52,78274.0,38.3972,38.4171,38.3275,38.3474,78274.0
2023-08-17 15:40:00,38.52,38.53,38.43,38.48,116354.0,38.3474,38.3574,38.2578,38.3076,116354.0
2023-08-17 15:50:00,38.49,38.55,38.41,38.45,395404.0,38.3176,38.3773,38.2379,38.2778,395404.0
2023-08-18 09:30:00,37.15,37.19,36.82,37.15,349829.0,36.9836,37.0234,36.6551,36.9836,349829.0
2023-08-18 09:40:00,37.16,37.36,36.91,37.32,215630.0,36.9935,37.1926,36.7447,37.1528,215630.0
2023-08-18 09:50:00,37.33,37.5,37.2,37.35,139476.0,37.1628,37.332,37.0334,37.1827,139476.0
2023-08-18 10:00:00,37.38,37.6,37.28,37.56,116711.0,37.2126,37.4316,37.113,37.3917,116711.0
2023-08-18 10:10:00,37.57,37.64,37.38,37.56,59036.0,37.4017,37.4714,37.2126,37.3917,59036.0
2023-08-18 10:20:00,37.55,37.62,37.46,37.5,69332.0,37.3818,37.4515,37.2922,37.332,69332.0
2023-08-18 10:30:00,37.49,37.73,37.47,37.54,107412.0,37.3221,37.561,37.3021,37.3718,107412.0
2023-08-18 10:40:00,37.53,37.63,37.4,37.52,68469.0,37.3619,37.4614,37.2325,37.3519,68469.0
2023-08-18 10:50:00,37.53,37.71,37.51,37.65,45872.0,37.3619,37.5411,37.342,37.4813,45872.0
2023-08-18 11:00:00,37.65,37.77,37.64,37.65,34552.0,37.4813,37.6008,37.4714,37.4813,34552.0
2023-08-18 11:10:00,37.66,37.86,37.65,37.78,52302.0,37.4913,37.6904,37.4813,37.6108,52302.0
2023-08-18 11:20:00,37.78,37.79,37.67,37.69,33301.0,37.6108,37.6207,37.5013,37.5212,33301.0
2023-08-18 11:30:00,37.7,37.72,37.6,37.65,79430.0,37.5311,37.551,37.4316,37.4813,79430.0
2023-08-18 11:40:00,37.65,37.65,37.46,37.52,76572.0,37.4813,37.4813,37.2922,37.3519,76572.0
2023-08-18 11:50:00,37.51,37.72,37.51,37.69,50210.0,37.342,37.551,37.342,37.5212,50210.0
2023-08-18 12:00:00,37.69,37.71,37.61,37.69,27399.0,37.5212,37.5411,37.4415,37.5212,27399.0
2023-08-18 12:10:00,37.69,37.7,37.64,37.68,22994.0,37.5212,37.5311,37.4714,37.5112,22994.0
2023-08-18 12:20:00,37.68,37.76,37.67,37.71,34904.0,37.5112,37.5908,37.5013,37.5411,34904.0
2023-08-18 12:30:00,37.72,37.74,37.67,37.67,18255.0,37.551,37.5709,37.5013,37.5013,18255.0
2023-08-18 12:40:00,37.67,37.77,37.65,37.77,60838.0,37.5013,37.6008,37.4813,37.6008,60838.0
2023-08-18 12:50:00,37.77,37.78,37.62,37.66,28317.0,37.6008,37.6108,37.4515,37.4913,28317.0
2023-08-18 13:00:00,37.66,37.79,37.65,37.76,29775.0,37.4913,37.6207,37.4813,37.5908,29775.0
2023-08-18 13:10:00,37.76,37.8,37.72,37.73,27310.0,37.5908,37.6307,37.551,37.561,27310.0
2023-08-18 13:20:00,37.74,37.75,37.65,37.71,32119.0,37.5709,37.5809,37.4813,37.5411,32119.0
2023-08-18 13:30:00,37.71,37.78,37.71,37.73,41778.0,37.5411,37.6108,37.5411,37.561,41778.0
2023-08-18 13:40:00,37.73,37.78,37.73,37.75,23469.0,37.561,37.6108,37.561,37.5809,23469.0
2023-08-18 13:50:00,37.75,37.8,37.73,37.8,30660.0,37.5809,37.6307,37.561,37.6307,30660.0
2023-08-18 14:00:00,37.79,37.91,37.76,37.87,49050.0,37.6207,37.7402,37.5908,37.7004,49050.0
2023-08-18 14:10:00,37.86,37.9,37.82,37.85,30155.0,37.6904,37.7302,37.6506,37.6804,30155.0
2023-08-18 14:20:00,37.86,37.94,37.85,37.93,27799.0,37.6904,37.77,37.6804,37.7601,27799.0
2023-08-18 14:30:00,37.93,37.95,37.87,37.9,26703.0,37.7601,37.78,37.7004,37.7302,26703.0
2023-08-18 14:40:00,37.91,37.93,37.86,37.88,23535.0,37.7402,37.7601,37.6904,37.7103,23535.0
2023-08-18 14:50:00,37.88,37.88,37.79,37.8,32634.0,37.7103,37.7103,37.6207,37.6307,32634.0
2023-08-18 15:00:00,37.8,37.8,37.7,37.73,47043.0,37.6307,37.6307,37.5311,37.561,47043.0
2023-08-18 15:10:00,37.74,37.75,37.62,37.66,46505.0,37.5709,37.5809,37.4515,37.4913,46505.0
2023-08-18 15:20:00,37.66,37.69,37.63,37.66,60627.0,37.4913,37.5212,37.4614,37.4913,60627.0
2023-08-18 15:30:00,37.65,37.7,37.61,37.7,67897.0,37.4813,37.5311,37.4415,37.5311,67897.0
2023-08-18 15:40:00,37.71,37.83,37.71,37.78,138220.0,37.5411,37.6605,37.5411,37.6108,138220.0
2023-08-18 15:50:00,37.77,37.79,37.61,37.61,193987.0,37.6008,37.6207,37.4415,37.4415,193987.0
2023-08-21 09:30:00,37.43,37.7,37.38,37.66,130556.0,37.2623,37.5311,37.2126,37.4913,130556.0
2023-08-21 09:40:00,37.66,37.87,37.57,37.86,115666.0,37.4913,37.7004,37.4017,37.6904,115666.0
2023-08-21 09:50:00,37.86,38.07,37.76,38.05,124542.0,37.6904,37.8995,37.5908,37.8796,124542.0
2023-08-21 10:00:00,38.07,38.08,37.76,37.86,53900.0,37.8995,37.9094,37.5908,37.6904,53900.0
2023-08-21 10:10:00,37.86,38.02,37.79,37.99,59153.0,37.6904,37.8497,37.6207,37.8198,59153.0
2023-08-21 10:20:00,38.0,38.04,37.89,37.95,61360.0,37.8298,37.8696,37.7203,37.78,61360.0
2023-08-21 10:30:00,37.95,38.05,37.93,38.04,47602.0,37.78,37.8796,37.7601,37.8696,47602.0
2023-08-21 10:40:00,38.04,38.12,38.01,38.12,45709.0,37.8696,37.9492,37.8397,37.9492,45709.0
2023-08-21 10:50:00,38.13,38.2,38.09,38.2,42398.0,37.9592,38.0289,37.9194,38.0289,42398.0
2023-08-21 11:00:00,38.2,38.23,38.07,38.1,89009.0,38.0289,38.0587,37.8995,37.9293,89009.0
2023-08-21 11:10:00,38.11,38.11,38.0,38.05,57084.0,37.9393,37.9393,37.8298,37.8796,57084.0
2023-08-21 11:20:00,38.05,38.16,38.04,38.16,129352.0,37.8796,37.9891,37.8696,37.9891,129352.0
2023-08-21 11:30:00,38.16,38.19,38.02,38.05,119893.0,37.9891,38.0189,37.8497,37.8796,119893.0
2023-08-21 11:40:00,38.06,38.07,37.84,37.86,84830.0,37.8895,37.8995,37.6705,37.6904,84830.0
2023-08-21 11:50:00,37.86,37.91,37.82,37.85,26306.0,37.6904,37.7402,37.6506,37.6804,26306.0
2023-08-21 12:00:00,37.85,37.89,37.84,37.86,21732.0,37.6804,37.7203,37.6705,37.6904,21732.0
2023-08-21 12:10:00,37.85,37.92,37.85,37.89,26689.0,37.6804,37.7501,37.6804,37.7203,26689.0
2023-08-21 12:20:00,37.9,37.93,37.88,37.9,23148.0,37.7302,37.7601,37.7103,37.7302,23148.0
2023-08-21 12:30:00,37.9,37.92,37.77,37.78,39842.0,37.7302,37.7501,37.6008,37.6108,39842.0
2023-08-21 12:40:00,37.78,37.8,37.75,37.78,44616.0,37.6108,37.6307,37.5809,37.6108,44616.0
2023-08-21 12:50:00,37.78,37.84,37.77,37.83,23075.0,37.6108,37.6705,37.6008,37.6605,23075.0
2023-08-21 13:00:00,37.84,37.86,37.76,37.79,20731.0,37.6705,37.6904,37.5908,37.6207,20731.0
2023-08-21 13:10:00,37.8,37.86,37.78,37.85,31149.0,37.6307,37.6904,37.6108,37.6804,31149.0
2023-08-21 13:20:00,37.86,37.9,37.84,37.86,16525.0,37.6904,37.7302,37.6705,37.6904,16525.0
2023-08-21 13:30:00,37.86,37.86,37.75,37.77,39982.0,37.6904,37.6904,37.5809,37.6008,39982.0
2023-08-21 13:40:00,37.78,37.79,37.7,37.73,25085.0,37.6108,37.6207,37.5311,37.561,25085.0
2023-08-21 13:50:00,37.73,37.75,37.67,37.71,38082.0,37.561,37.5809,37.5013,37.5411,38082.0
2023-08-21 14:00:00,37.71,37.75,37.69,37.72,28791.0,37.5411,37.5809,37.5212,37.551,28791.0
2023-08-21 14:10:00,37.72,37.75,37.71,37.71,26011.0,37.551,37.5809,37.5411,37.5411,26011.0
2023-08-21 14:20:00,37.71,37.73,37.68,37.7,60438.0,37.5411,37.561,37.5112,37.5311,60438.0
2023-08-21 14:30:00,37.7,37.72,37.63,37.65,42798.0,37.5311,37.551,37.4614,37.4813,42798.0
2023-08-21 14:40:00,37.65,37.8,37.65,37.76,51207.0,37.4813,37.6307,37.4813,37.5908,51207.0
2023-08-21 14:50:00,37.76,37.77,37.7,37.71,62132.0,37.5908,37.6008,37.5311,37.5411,62132.0
2023-08-21 15:00:00,37.72,37.75,37.68,37.68,62270.0,37.551,37.5809,37.5112,37.5112,62270.0
2023-08-21 15:10:00,37.68,37.71,37.66,37.71,58770.0,37.5112,37.5411,37.4913,37.5411,58770.0
2023-08-21 15:20:00,37.72,37.76,37.68,37.73,75064.0,37.551,37.5908,37.5112,37.561,75064.0
2023-08-21 15:30:00,37.73,37.75,37.68,37.72,111640.0,37.561,37.5809,37.5112,37.551,111640.0
2023-08-21 15:40:00,37.73,37.77,37.7,37.74,101792.0,37.561,37.6008,37.5311,37.5709,101792.0
2023-08-21 15:50:00,37.75,37.8,37.69,37.72,292080.0,37.5809,37.6307,37.5212,37.551,292080.0
2023-08-22 09:30:00,38.5,38.5,38.03,38.12,184776.0,38.3275,38.3275,37.8596,37.9492,184776.0
2023-08-22 09:40:00,38.12,38.19,38.0,38.09,115049.0,37.9492,38.0189,37.8298,37.9194,115049.0
2023-08-22 09:50:00,38.06,38.09,37.97,38.0,72059.0,37.8895,37.9194,37.7999,37.8298,72059.0
2023-08-22 10:00:00,38.0,38.19,37.99,38.17,35566.0,37.8298,38.0189,37.8198,37.999,35566.0
2023-08-22 10:10:00,38.14,38.24,38.12,38.17,47475.0,37.9691,38.0687,37.9492,37.999,47475.0
2023-08-22 10:20:00,38.14,38.23,38.1,38.14,175242.0,37.9691,38.0587,37.9293,37.9691,175242.0
2023-08-22 10:30:00,38.13,38.32,38.11,38.3,66038.0,37.9592,38.1483,37.9393,38.1284,66038.0
2023-08-22 10:40:00,38.29,38.35,38.24,38.33,32658.0,38.1185,38.1782,38.0687,38.1583,32658.0
2023-08-22 10:50:00,38.34,38.45,38.32,38.45,31273.0,38.1683,38.2778,38.1483,38.2778,31273.0
2023-08-22 11:00:00,38.46,38.47,38.31,38.37,36778.0,38.2877,38.2977,38.1384,38.1981,36778.0
2023-08-22 11:10:00,38.37,38.5,38.37,38.43,54624.0,38.1981,38.3275,38.1981,38.2578,54624.0
2023-08-22 11:20:00,38.42,38.43,38.35,38.36,37132.0,38.2479,38.2578,38.1782,38.1882,37132.0
2023-08-22 11:30:00,38.36,38.41,38.35,38.37,39952.0,38.1882,38.2379,38.1782,38.1981,39952.0
2023-08-22 11:40:00,38.37,38.39,38.35,38.39,18465.0,38.1981,38.218,38.1782,38.218,18465.0
2023-08-22 11:50:00,38.39,38.41,38.34,38.38,24331.0,38.218,38.2379,38.1683,38.2081,24331.0
2023-08-22 12:00:00,38.37,38.39,38.33,38.35,29035.0,38.1981,38.218,38.1583,38.1782,29035.0
2023-08-22 12:10:00,38.35,38.37,38.28,38.31,132924.0,38.1782,38.1981,38.1085,38.1384,132924.0
2023-08-22 12:20:00,38.3,38.31,38.23,38.29,20112.0,38.1284,38.1384,38.0587,38.1185,20112.0
2023-08-22 12:30:00,38.29,38.3,38.24,38.25,22616.0,38.1185,38.1284,38.0687,38.0787,22616.0
2023-08-22 12:40:00,38.25,38.26,38.18,38.18,21320.0,38.0787,38.0886,38.009,38.009,21320.0
2023-08-22 12:50:00,38.17,38.18,38.12,38.13,33416.0,37.999,38.009,37.9492,37.9592,33416.0
2023-08-22 13:00:00,38.14,38.14,38.06,38.08,16752.0,37.9691,37.9691,37.8895,37.9094,16752.0
2023-08-22 13:10:00,38.07,38.08,38.01,38.02,38547.0,37.8995,37.9094,37.8397,37.8497,38547.0
2023-08-22 13:20:00,38.02,38.02,37.96,37.99,14846.0,37.8497,37.8497,37.79,37.8198,14846.0
2023-08-22 13:30:00,37.99,38.03,37.98,38.0,22843.0,37.8198,37.8596,37.8099,37.8298,22843.0
2023-08-22 13:40:00,38.01,38.04,37.98,38.01,9369.0,37.8397,37.8696,37.8099,37.8397,9369.0
2023-08-22 13:50:00,38.0,38.02,37.98,38.02,21935.0,37.8298,37.8497,37.8099,37.8497,21935.0
2023-08-22 14:00:00,38.02,38.04,37.99,38.02,14906.0,37.8497,37.8696,37.8198,37.8497,14906.0
2023-08-22 14:10:00,38.03,38.12,38.02,38.09,27872.0,37.8596,37.9492,37.8497,37.9194,27872.0
2023-08-22 14:20:00,38.09,38.12,38.07,38.1,10490.0,37.9194,37.9492,37.8995,37.9293,10490.0
2023-08-22 14:30:00,38.1,38.18,38.09,38.16,21872.0,37.9293,38.009,37.9194,37.9891,21872.0
2023-08-22 14:40:00,38.15,38.15,38.06,38.11,19647.0,37.9791,37.9791,37.8895,37.9393,19647.0
2023-08-22 14:50:00,38.12,38.13,38.06,38.09,21117.0,37.9492,37.9592,37.8895,37.9194,21117.0
2023-08-22 15:00:00,38.09,38.14,38.09,38.13,22782.0,37.9194,37.9691,37.9194,37.9592,22782.0
2023-08-22 15:10:00,38.14,38.18,38.09,38.1,28718.0,37.9691,38.009,37.9194,37.9293,28718.0
2023-08-22 15:20:00,38.11,38.11,38.07,38.1,20333.0,37.9393,37.9393,37.8995,37.9293,20333.0
2023-08-22 15:30:00,38.09,38.1,38.05,38.07,36448.0,37.9194,37.9293,37.8796,37.8995,36448.0
2023-08-22 15:40:00,38.07,38.1,38.03,38.04,59062.0,37.8995,37.9293,37.8596,37.8696,59062.0
2023-08-22 15:50:00,38.04,38.1,38.03,38.04,171638.0,37.8696,37.9293,37.8596,37.8696,171638.0
2023-08-23 09:30:00,38.66,39.23,38.56,39.23,181340.0,38.4868,39.0543,38.3873,39.0543,181340.0
2023-08-23 09:40:00,39.23,39.37,39.08,39.21,134696.0,39.0543,39.1936,38.9049,39.0344,134696.0
2023-08-23 09:50:00,39.21,39.41,39.19,39.4,84528.0,39.0344,39.2335,39.0144,39.2235,84528.0
2023-08-23 10:00:00,39.4,39.52,39.36,39.44,100001.0,39.2235,39.343,39.1837,39.2633,100001.0
2023-08-23 10:10:00,39.43,39.52,39.37,39.4,69330.0,39.2534,39.343,39.1936,39.2235,69330.0
2023-08-23 10:20:00,39.4,39.42,39.33,39.4,50580.0,39.2235,39.2434,39.1538,39.2235,50580.0
2023-08-23 10:30:00,39.39,39.41,39.31,39.34,47688.0,39.2135,39.2335,39.1339,39.1638,47688.0
2023-08-23 10:40:00,39.34,39.36,39.27,39.33,42521.0,39.1638,39.1837,39.0941,39.1538,42521.0
2023-08-23 10:50:00,39.32,39.46,39.28,39.42,58572.0,39.1439,39.2832,39.104,39.2434,58572.0
2023-08-23 11:00:00,39.43,39.54,39.38,39.52,43390.0,39.2534,39.3629,39.2036,39.343,43390.0
2023-08-23 11:10:00,39.52,39.7,39.5,39.69,45527.0,39.343,39.5222,39.3231,39.5122,45527.0
2023-08-23 11:20:00,39.69,39.73,39.65,39.72,55253.0,39.5122,39.552,39.4724,39.5421,55253.0
2023-08-23 11:30:00,39.71,39.73,39.65,39.7,65454.0,39.5321,39.552,39.4724,39.5222,65454.0
2023-08-23 11:40:00,39.71,39.78,39.67,39.77,67441.0,39.5321,39.6018,39.4923,39.5918,67441.0
2023-08-23 11:50:00,39.78,39.84,39.74,39.83,100388.0,39.6018,39.6615,39.562,39.6516,100388.0
2023-08-23 12:00:00,39.83,39.85,39.73,39.8,57047.0,39.6516,39.6715,39.552,39.6217,57047.0
2023-08-23 12:10:00,39.8,39.85,39.78,39.84,46636.0,39.6217,39.6715,39.6018,39.6615,46636.0
2023-08-23 12:20:00,39.85,39.86,39.74,39.76,49282.0,39.6715,39.6814,39.562,39.5819,49282.0
2023-08-23 12:30:00,39.76,39.77,39.67,39.71,46474.0,39.5819,39.5918,39.4923,39.5321,46474.0
2023-08-23 12:40:00,39.71,39.74,39.68,39.73,24115.0,39.5321,39.562,39.5022,39.552,24115.0
2023-08-23 12:50:00,39.73,39.74,39.65,39.65,47366.0,39.552,39.562,39.4724,39.4724,47366.0
2023-08-23 13:00:00,39.65,39.66,39.61,39.64,34973.0,39.4724,39.4823,39.4326,39.4624,34973.0
2023-08-23 13:10:00,39.64,39.71,39.63,39.7,54052.0,39.4624,39.5321,39.4525,39.5222,54052.0
2023-08-23 13:20:00,39.71,39.77,39.7,39.74,35688.0,39.5321,39.5918,39.5222,39.562,35688.0
2023-08-23 13:30:00,39.74,39.78,39.68,39.69,43494.0,39.562,39.6018,39.5022,39.5122,43494.0
2023-08-23 13:40:00,39.69,39.7,39.66,39.7,31813.0,39.5122,39.5222,39.4823,39.5222,31813.0
2023-08-23 13:50:00,39.7,39.71,39.66,39.66,50651.0,39.5222,39.5321,39.4823,39.4823,50651.0
2023-08-23 14:00:00,39.65,39.68,39.62,39.63,36311.0,39.4724,39.5022,39.4425,39.4525,36311.0
2023-08-23 14:10:00,39.63,39.64,39.54,39.56,53179.0,39.4525,39.4624,39.3629,39.3828,53179.0
2023-08-23 14:20:00,39.55,39.56,39.47,39.47,51651.0,39.3728,39.3828,39.2932,39.2932,51651.0
2023-08-23 14:30:00,39.47,39.5,39.43,39.44,48487.0,39.2932,39.3231,39.2534,39.2633,48487.0
2023-08-23 14:40:00,39.45,39.48,39.42,39.43,51487.0,39.2733,39.3031,39.2434,39.2534,51487.0
2023-08-23 14:50:00,39.43,39.46,39.39,39.41,52853.0,39.2534,39.2832,39.2135,39.2335,52853.0
2023-08-23 15:00:00,39.41,39.49,39.4,39.44,68314.0,39.2335,39.3131,39.2235,39.2633,68314.0
2023-08-23 15:10:00,39.43,39.45,39.34,39.35,74013.0,39.2534,39.2733,39.1638,39.1737,74013.0
2023-08-23 15:20:00,39.36,39.38,39.3,39.31,77297.0,39.1837,39.2036,39.124,39.1339,77297.0
2023-08-23 15:30:00,39.31,39.35,39.29,39.32,78595.0,39.1339,39.1737,39.114,39.1439,78595.0
2023-08-23 15:40:00,39.33,39.39,39.33,39.34,91573.0,39.1538,39.2135,39.1538,39.1638,91573.0
2023-08-23 15:50:00,39.34,39.35,39.27,39.31,305083.0,39.1638,39.1737,39.0941,39.1339,305083.0
2023-08-24 09:30:00,40.03,40.79,40.03,40.68,333833.0,39.8507,40.6073,39.8507,40.4978,333833.0
2023-08-24 09:40:00,40.68,40.86,40.58,40.58,191841.0,40.4978,40.677,40.3982,40.3982,191841.0
2023-08-24 09:50:00,40.58,40.58,40.42,40.56,158600.0,40.3982,40.3982,40.2389,40.3783,158600.0
2023-08-24 10:00:00,40.57,40.61,40.38,40.38,122528.0,40.3883,40.4281,40.1991,40.1991,122528.0
2023-08-24 10:10:00,40.38,40.49,40.35,40.38,69747.0,40.1991,40.3086,40.1692,40.1991,69747.0
2023-08-24 10:20:00,40.38,40.44,40.21,40.21,71417.0,40.1991,40.2588,40.0299,40.0299,71417.0
2023-08-24 10:30:00,40.21,40.22,39.89,39.89,114476.0,40.0299,40.0398,39.7113,39.7113,114476.0
2023-08-24 10:40:00,39.91,39.98,39.83,39.89,87811.0,39.7312,39.8009,39.6516,39.7113,87811.0
2023-08-24 10:50:00,39.89,39.92,39.81,39.89,106662.0,39.7113,39.7412,39.6317,39.7113,106662.0
2023-08-24 11:00:00,39.89,39.89,39.74,39.75,43663.0,39.7113,39.7113,39.562,39.5719,43663.0
2023-08-24 11:10:00,39.75,39.88,39.75,39.8,40851.0,39.5719,39.7014,39.5719,39.6217,40851.0
2023-08-24 11:20:00,39.8,39.81,39.56,39.66,44679.0,39.6217,39.6317,39.3828,39.4823,44679.0
2023-08-24 11:30:00,39.65,39.73,39.62,39.65,29363.0,39.4724,39.552,39.4425,39.4724,29363.0
2023-08-24 11:40:00,39.64,39.7,39.62,39.66,26391.0,39.4624,39.5222,39.4425,39.4823,26391.0
2023-08-24 11:50:00,39.65,39.66,39.6,39.64,26061.0,39.4724,39.4823,39.4226,39.4624,26061.0
2023-08-24 12:00:00,39.65,39.71,39.64,39.67,26440.0,39.4724,39.5321,39.4624,39.4923,26440.0
2023-08-24 12:10:00,39.68,39.74,39.66,39.73,21337.0,39.5022,39.562,39.4823,39.552,21337.0
2023-08-24 12:20:00,39.73,39.79,39.73,39.78,32538.0,39.552,39.6118,39.552,39.6018,32538.0
2023-08-24 12:30:00,39.78,39.8,39.7,39.71,22943.0,39.6018,39.6217,39.5222,39.5321,22943.0
2023-08-24 12:40:00,39.7,39.85,39.7,39.83,28969.0,39.5222,39.6715,39.5222,39.6516,28969.0
2023-08-24 12:50:00,39.84,39.88,39.74,39.78,24239.0,39.6615,39.7014,39.562,39.6018,24239.0
2023-08-24 13:00:00,39.79,39.87,39.76,39.78,27117.0,39.6118,39.6914,39.5819,39.6018,27117.0
2023-08-24 13:10:00,39.77,39.83,39.76,39.8,18106.0,39.5918,39.6516,39.5819,39.6217,18106.0
2023-08-24 13:20:00,39.79,39.86,39.79,39.8,14962.0,39.6118,39.6814,39.6118,39.6217,14962.0
2023-08-24 13:30:00,39.8,39.84,39.71,39.71,21840.0,39.6217,39.6615,39.5321,39.5321,21840.0
2023-08-24 13:40:00,39.71,39.75,39.68,39.69,18810.0,39.5321,39.5719,39.5022,39.5122,18810.0
2023-08-24 13:50:00,39.68,39.7,39.65,39.67,13602.0,39.5022,39.5222,39.4724,39.4923,13602.0
2023-08-24 14:00:00,39.67,39.79,39.66,39.77,29754.0,39.4923,39.6118,39.4823,39.5918,29754.0
2023-08-24 14:10:00,39.76,39.8,39.75,39.77,17792.0,39.5819,39.6217,39.5719,39.5918,17792.0
2023-08-24 14:20:00,39.76,39.81,39.74,39.79,17656.0,39.5819,39.6317,39.562,39.6118,17656.0
2023-08-24 14:30:00,39.78,39.8,39.76,39.79,23497.0,39.6018,39.6217,39.5819,39.6118,23497.0
2023-08-24 14:40:00,39.79,39.81,39.76,39.77,26470.0,39.6118,39.6317,39.5819,39.5918,26470.0
2023-08-24 14:50:00,39.77,39.85,39.74,39.84,34118.0,39.5918,39.6715,39.562,39.6615,34118.0
2023-08-24 15:00:00,39.85,39.91,39.83,39.83,63585.0,39.6715,39.7312,39.6516,39.6516,63585.0
2023-08-24 15:10:00,39.83,39.89,39.81,39.84,31880.0,39.6516,39.7113,39.6317,39.6615,31880.0
2023-08-24 15:20:00,39.84,39.86,39.76,39.77,42422.0,39.6615,39.6814,39.5819,39.5918,42422.0
2023-08-24 15:30:00,39.77,39.79,39.62,39.62,36988.0,39.5918,39.6118,39.4425,39.4425,36988.0
2023-08-24 15:40:00,39.62,39.69,39.6,39.67,109051.0,39.4425,39.5122,39.4226,39.4923,109051.0
2023-08-24 15:50:00,39.66,39.72,39.6,39.61,168648.0,39.4823,39.5421,39.4226,39.4326,168648.0
2023-08-25 09:30:00,39.28,39.36,38.62,38.73,130049.0,39.104,39.1837,38.447,38.5565,130049.0
2023-08-25 09:40:00,38.69,38.72,38.27,38.5,181577.0,38.5167,38.5465,38.0986,38.3275,181577.0
2023-08-25 09:50:00,38.49,38.93,38.44,38.92,103327.0,38.3176,38.7556,38.2678,38.7457,103327.0
2023-08-25 10:00:00,38.91,39.11,38.86,39.0,124375.0,38.7357,38.9348,38.6859,38.8253,124375.0
2023-08-25 10:10:00,38.99,39.18,38.9,38.96,150134.0,38.8153,39.0045,38.7257,38.7855,150134.0
2023-08-25 10:20:00,38.94,38.94,38.45,38.47,125927.0,38.7656,38.7656,38.2778,38.2977,125927.0
2023-08-25 10:30:00,38.47,38.68,38.32,38.6,130317.0,38.2977,38.5067,38.1483,38.4271,130317.0
2023-08-25 10:40:00,38.63,38.71,38.27,38.28,84544.0,38.457,38.5366,38.0986,38.1085,84544.0
2023-08-25 10:50:00,38.29,38.48,38.28,38.45,101095.0,38.1185,38.3076,38.1085,38.2778,101095.0
2023-08-25 11:00:00,38.46,38.64,38.41,38.64,80245.0,38.2877,38.4669,38.2379,38.4669,80245.0
2023-08-25 11:10:00,38.65,38.74,38.62,38.68,44116.0,38.4769,38.5665,38.447,38.5067,44116.0
2023-08-25 11:20:00,38.68,38.85,38.61,38.83,31606.0,38.5067,38.676,38.437,38.6561,31606.0
2023-08-25 11:30:00,38.82,38.95,38.78,38.91,27682.0,38.6461,38.7755,38.6063,38.7357,27682.0
2023-08-25 11:40:00,38.91,38.94,38.79,38.83,33331.0,38.7357,38.7656,38.6162,38.6561,33331.0
2023-08-25 11:50:00,38.82,38.98,38.73,38.93,88376.0,38.6461,38.8054,38.5565,38.7556,88376.0
2023-08-25 12:00:00,38.94,39.04,38.91,39.04,43797.0,38.7656,38.8651,38.7357,38.8651,43797.0
2023-08-25 12:10:00,39.05,39.09,38.99,39.04,32458.0,38.8751,38.9149,38.8153,38.8651,32458.0
2023-08-25 12:20:00,39.04,39.14,39.03,39.13,31865.0,38.8651,38.9647,38.8552,38.9547,31865.0
2023-08-25 12:30:00,39.14,39.22,39.11,39.21,36246.0,38.9647,39.0443,38.9348,39.0344,36246.0
2023-08-25 12:40:00,39.21,39.27,39.17,39.24,33777.0,39.0344,39.0941,38.9945,39.0642,33777.0
2023-08-25 12:50:00,39.25,39.27,39.18,39.25,22751.0,39.0742,39.0941,39.0045,39.0742,22751.0
2023-08-25 13:00:00,39.25,39.27,39.19,39.2,21465.0,39.0742,39.0941,39.0144,39.0244,21465.0
2023-08-25 13:10:00,39.19,39.25,39.15,39.15,27824.0,39.0144,39.0742,38.9746,38.9746,27824.0
2023-08-25 13:20:00,39.16,39.16,39.07,39.1,22974.0,38.9846,38.9846,38.895,38.9248,22974.0
2023-08-25 13:30:00,39.1,39.12,39.05,39.05,29808.0,38.9248,38.9448,38.8751,38.8751,29808.0
2023-08-25 13:40:00,39.05,39.13,39.03,39.06,18366.0,38.8751,38.9547,38.8552,38.885,18366.0
2023-08-25 13:50:00,39.07,39.11,39.05,39.08,15732.0,38.895,38.9348,38.8751,38.9049,15732.0
2023-08-25 14:00:00,39.08,39.13,39.07,39.12,16340.0,38.9049,38.9547,38.895,38.9448,16340.0
2023-08-25 14:10:00,39.11,39.16,39.1,39.15,16489.0,38.9348,38.9846,38.9248,38.9746,16489.0
2023-08-25 14:20:00,39.15,39.24,39.14,39.24,22956.0,38.9746,39.0642,38.9647,39.0642,22956.0
2023-08-25 14:30:00,39.23,39.28,39.21,39.25,30225.0,39.0543,39.104,39.0344,39.0742,30225.0
2023-08-25 14:40:00,39.25,39.3,39.23,39.29,20988.0,39.0742,39.124,39.0543,39.114,20988.0
2023-08-25 14:50:00,39.3,39.35,39.28,39.34,32324.0,39.124,39.1737,39.104,39.1638,32324.0
2023-08-25 15:00:00,39.34,39.38,39.3,39.32,44200.0,39.1638,39.2036,39.124,39.1439,44200.0
2023-08-25 15:10:00,39.32,39.37,39.31,39.35,35246.0,39.1439,39.1936,39.1339,39.1737,35246.0
2023-08-25 15:20:00,39.34,39.44,39.34,39.42,44196.0,39.1638,39.2633,39.1638,39.2434,44196.0
2023-08-25 15:30:00,39.42,39.46,39.34,39.35,74782.0,39.2434,39.2832,39.1638,39.1737,74782.0
2023-08-25 15:40:00,39.35,39.37,39.23,39.25,59625.0,39.1737,39.1936,39.0543,39.0742,59625.0
2023-08-25 15:50:00,39.24,39.24,39.12,39.16,248107.0,39.0642,39.0642,38.9448,38.9846,248107.0
2023-08-28 09:30:00,39.14,39.45,39.05,39.15,155308.0,38.9647,39.2733,38.8751,38.9746,155308.0
2023-08-28 09:40:00,39.13,39.31,39.09,39.23,114987.0,38.9547,39.1339,38.9149,39.0543,114987.0
2023-08-28 09:50:00,39.22,39.34,39.1,39.22,86766.0,39.0443,39.1638,38.9248,39.0443,86766.0
2023-08-28 10:00:00,39.22,39.39,39.15,39.36,78668.0,39.0443,39.2135,38.9746,39.1837,78668.0
2023-08-28 10:10:00,39.36,39.44,39.27,39.44,80075.0,39.1837,39.2633,39.0941,39.2633,80075.0
2023-08-28 10:20:00,39.43,39.69,39.41,39.68,155246.0,39.2534,39.5122,39.2335,39.5022,155246.0
2023-08-28 10:30:00,39.68,39.82,39.64,39.77,96195.0,39.5022,39.6416,39.4624,39.5918,96195.0
2023-08-28 10:40:00,39.77,39.78,39.62,39.7,86762.0,39.5918,39.6018,39.4425,39.5222,86762.0
2023-08-28 10:50:00,39.69,39.73,39.48,39.55,52037.0,39.5122,39.552,39.3031,39.3728,52037.0
2023-08-28 11:00:00,39.56,39.7,39.56,39.69,55272.0,39.3828,39.5222,39.3828,39.5122,55272.0
2023-08-28 11:10:00,39.68,39.68,39.52,39.59,39354.0,39.5022,39.5022,39.343,39.4127,39354.0
2023-08-28 11:20:00,39.59,39.62,39.54,39.57,44028.0,39.4127,39.4425,39.3629,39.3927,44028.0
2023-08-28 11:30:00,39.54,39.63,39.53,39.55,38563.0,39.3629,39.4525,39.3529,39.3728,38563.0
2023-08-28 11:40:00,39.55,39.58,39.44,39.53,24056.0,39.3728,39.4027,39.2633,39.3529,24056.0
2023-08-28 11:50:00,39.52,39.58,39.5,39.56,35455.0,39.343,39.4027,39.3231,39.3828,35455.0
2023-08-28 12:00:00,39.56,39.57,39.5,39.53,25340.0,39.3828,39.3927,39.3231,39.3529,25340.0
2023-08-28 12:10:00,39.51,39.53,39.4,39.41,24661.0,39.333,39.3529,39.2235,39.2335,24661.0
2023-08-28 12:20:00,39.42,39.51,39.41,39.48,46922.0,39.2434,39.333,39.2335,39.3031,46922.0
2023-08-28 12:30:00,39.48,39.54,39.45,39.52,18832.0,39.3031,39.3629,39.2733,39.343,18832.0
2023-08-28 12:40:00,39.52,39.59,39.5,39.55,20144.0,39.343,39.4127,39.3231,39.3728,20144.0
2023-08-28 12:50:00,39.54,39.57,39.53,39.56,14309.0,39.3629,39.3927,39.3529,39.3828,14309.0
2023-08-28 13:00:00,39.57,39.63,39.56,39.59,28883.0,39.3927,39.4525,39.3828,39.4127,28883.0
2023-08-28 13:10:00,39.59,39.59,39.49,39.54,15617.0,39.4127,39.4127,39.3131,39.3629,15617.0
2023-08-28 13:20:00,39.54,39.56,39.5,39.55,31706.0,39.3629,39.3828,39.3231,39.3728,31706.0
2023-08-28 13:30:00,39.54,39.54,39.32,39.37,41016.0,39.3629,39.3629,39.1439,39.1936,41016.0
2023-08-28 13:40:00,39.38,39.44,39.38,39.39,27344.0,39.2036,39.2633,39.2036,39.2135,27344.0
2023-08-28 13:50:00,39.4,39.4,39.32,39.34,33965.0,39.2235,39.2235,39.1439,39.1638,33965.0
2023-08-28 14:00:00,39.34,39.38,39.33,39.38,27641.0,39.1638,39.2036,39.1538,39.2036,27641.0
2023-08-28 14:10:00,39.37,39.39,39.35,39.36,16028.0,39.1936,39.2135,39.1737,39.1837,16028.0
2023-08-28 14:20:00,39.37,39.38,39.33,39.36,30358.0,39.1936,39.2036,39.1538,39.1837,30358.0
2023-08-28 14:30:00,39.34,39.41,39.33,39.41,35874.0,39.1638,39.2335,39.1538,39.2335,35874.0
2023-08-28 14:40:00,39.41,39.43,39.37,39.4,19953.0,39.2335,39.2534,39.1936,39.2235,19953.0
2023-08-28 14:50:00,39.4,39.42,39.36,39.4,74579.0,39.2235,39.2434,39.1837,39.2235,74579.0
2023-08-28 15:00:00,39.4,39.47,39.39,39.47,27351.0,39.2235,39.2932,39.2135,39.2932,27351.0
2023-08-28 15:10:00,39.47,39.48,39.41,39.45,27155.0,39.2932,39.3031,39.2335,39.2733,27155.0
2023-08-28 15:20:00,39.44,39.44,39.32,39.34,46286.0,39.2633,39.2633,39.1439,39.1638,46286.0
2023-08-28 15:30:00,39.34,39.45,39.33,39.45,41571.0,39.1638,39.2733,39.1538,39.2733,41571.0
2023-08-28 15:40:00,39.45,39.54,39.42,39.5,50507.0,39.2733,39.3629,39.2434,39.3231,50507.0
2023-08-28 15:50:00,39.49,39.55,39.45,39.54,148443.0,39.3131,39.3728,39.2733,39.3629,148443.0
2023-08-29 09:30:00,40.0,40.18,39.59,39.67,109445.0,39.8208,40.0,39.4127,39.4923,109445.0
2023-08-29 09:40:00,39.66,39.85,39.66,39.84,49009.0,39.4823,39.6715,39.4823,39.6615,49009.0
2023-08-29 09:50:00,39.84,39.89,39.64,39.7,49011.0,39.6615,39.7113,39.4624,39.5222,49011.0
2023-08-29 10:00:00,39.7,40.03,39.7,40.0,49429.0,39.5222,39.8507,39.5222,39.8208,49429.0
2023-08-29 10:10:00,40.01,40.08,39.95,40.02,81585.0,39.8308,39.9005,39.771,39.8407,81585.0
2023-08-29 10:20:00,40.02,40.07,39.96,40.07,66090.0,39.8407,39.8905,39.781,39.8905,66090.0
2023-08-29 10:30:00,40.06,40.09,39.9,39.94,52994.0,39.8805,39.9104,39.7213,39.7611,52994.0
2023-08-29 10:40:00,39.93,39.95,39.82,39.93,32455.0,39.7511,39.771,39.6416,39.7511,32455.0
2023-08-29 10:50:00,39.9,39.9,39.77,39.87,40465.0,39.7213,39.7213,39.5918,39.6914,40465.0
2023-08-29 11:00:00,39.88,40.0,39.78,39.99,68261.0,39.7014,39.8208,39.6018,39.8109,68261.0
2023-08-29 11:10:00,39.98,40.05,39.95,39.99,30387.0,39.8009,39.8706,39.771,39.8109,30387.0
2023-08-29 11:20:00,39.99,39.99,39.89,39.9,25939.0,39.8109,39.8109,39.7113,39.7213,25939.0
2023-08-29 11:30:00,39.89,40.0,39.88,39.97,18509.0,39.7113,39.8208,39.7014,39.7909,18509.0
2023-08-29 11:40:00,39.97,40.01,39.95,39.98,39370.0,39.7909,39.8308,39.771,39.8009,39370.0
2023-08-29 11:50:00,39.97,40.0,39.96,39.99,26063.0,39.7909,39.8208,39.781,39.8109,26063.0
2023-08-29 12:00:00,39.98,40.03,39.97,39.98,27914.0,39.8009,39.8507,39.7909,39.8009,27914.0
2023-08-29 12:10:00,39.98,39.98,39.9,39.95,17509.0,39.8009,39.8009,39.7213,39.771,17509.0
2023-08-29 12:20:00,39.94,39.98,39.91,39.95,15678.0,39.7611,39.8009,39.7312,39.771,15678.0
2023-08-29 12:30:00,39.95,39.96,39.91,39.96,11506.0,39.771,39.781,39.7312,39.781,11506.0
2023-08-29 12:40:00,39.96,39.96,39.91,39.91,20146.0,39.781,39.781,39.7312,39.7312,20146.0
2023-08-29 12:50:00,39.91,39.97,39.91,39.96,22021.0,39.7312,39.7909,39.7312,39.781,22021.0
2023-08-29 13:00:00,39.95,40.01,39.93,40.01,21029.0,39.771,39.8308,39.7511,39.8308,21029.0
2023-08-29 13:10:00,40.0,40.0,39.95,39.98,13412.0,39.8208,39.8208,39.771,39.8009,13412.0
2023-08-29 13:20:00,39.98,39.98,39.96,39.97,12753.0,39.8009,39.8009,39.781,39.7909,12753.0
2023-08-29 13:30:00,39.97,40.01,39.96,40.01,12299.0,39.7909,39.8308,39.781,39.8308,12299.0
2023-08-29 13:40:00,40.01,40.05,39.99,40.05,21269.0,39.8308,39.8706,39.8109,39.8706,21269.0
2023-08-29 13:50:00,40.05,40.05,39.94,39.97,23750.0,39.8706,39.8706,39.7611,39.7909,23750.0
2023-08-29 14:00:00,39.96,39.99,39.95,39.96,14192.0,39.781,39.8109,39.771,39.781,14192.0
2023-08-29 14:10:00,39.97,40.0,39.95,39.98,11608.0,39.7909,39.8208,39.771,39.8009,11608.0
2023-08-29 14:20:00,39.98,40.0,39.95,39.97,16770.0,39.8009,39.8208,39.771,39.7909,16770.0
2023-08-29 14:30:00,39.98,40.0,39.96,39.98,9640.0,39.8009,39.8208,39.781,39.8009,9640.0
2023-08-29 14:40:00,40.0,40.02,39.97,39.99,17540.0,39.8208,39.8407,39.7909,39.8109,17540.0
2023-08-29 14:50:00,40.0,40.03,39.98,40.0,45549.0,39.8208,39.8507,39.8009,39.8208,45549.0
2023-08-29 15:00:00,39.99,40.01,39.97,40.0,37356.0,39.8109,39.8308,39.7909,39.8208,37356.0
2023-08-29 15:10:00,40.0,40.01,39.96,39.98,44210.0,39.8208,39.8308,39.781,39.8009,44210.0
2023-08-29 15:20:00,39.98,40.0,39.97,40.0,32938.0,39.8009,39.8208,39.7909,39.8208,32938.0
2023-08-29 15:30:00,40.0,40.02,39.96,39.96,62356.0,39.8208,39.8407,39.781,39.781,62356.0
2023-08-29 15:40:00,39.96,39.97,39.89,39.94,58732.0,39.781,39.7909,39.7113,39.7611,58732.0
2023-08-29 15:50:00,39.93,40.0,39.89,39.99,208231.0,39.7511,39.8208,39.7113,39.8109,208231.0
2023-08-30 09:30:00,39.14,39.86,39.09,39.76,139450.0,38.9647,39.6814,38.9149,39.5819,139450.0
2023-08-30 09:40:00,39.8,40.02,39.72,40.01,66166.0,39.6217,39.8407,39.5421,39.8308,66166.0
2023-08-30 09:50:00,40.0,40.04,39.89,39.9,54765.0,39.8208,39.8606,39.7113,39.7213,54765.0
2023-08-30 10:00:00,39.89,39.98,39.8,39.81,45417.0,39.7113,39.8009,39.6217,39.6317,45417.0
2023-08-30 10:10:00,39.82,39.87,39.7,39.72,37947.0,39.6416,39.6914,39.5222,39.5421,37947.0
2023-08-30 10:20:00,39.72,39.75,39.62,39.66,58114.0,39.5421,39.5719,39.4425,39.4823,58114.0
2023-08-30 10:30:00,39.67,39.88,39.66,39.88,26424.0,39.4923,39.7014,39.4823,39.7014,26424.0
2023-08-30 10:40:00,39.88,39.94,39.76,39.77,36349.0,39.7014,39.7611,39.5819,39.5918,36349.0
2023-08-30 10:50:00,39.77,39.86,39.71,39.86,47779.0,39.5918,39.6814,39.5321,39.6814,47779.0
2023-08-30 11:00:00,39.85,39.87,39.77,39.77,26764.0,39.6715,39.6914,39.5918,39.5918,26764.0
2023-08-30 11:10:00,39.78,39.82,39.71,39.8,36835.0,39.6018,39.6416,39.5321,39.6217,36835.0
2023-08-30 11:20:00,39.81,39.84,39.76,39.8,18726.0,39.6317,39.6615,39.5819,39.6217,18726.0
2023-08-30 11:30:00,39.79,40.0,39.79,39.99,43584.0,39.6118,39.8208,39.6118,39.8109,43584.0
2023-08-30 11:40:00,39.99,40.05,39.93,39.98,72288.0,39.8109,39.8706,39.7511,39.8009,72288.0
2023-08-30 11:50:00,39.99,40.01,39.87,39.98,42783.0,39.8109,39.8308,39.6914,39.8009,42783.0
2023-08-30 12:00:00,39.98,40.01,39.95,39.98,41947.0,39.8009,39.8308,39.771,39.8009,41947.0
2023-08-30 12:10:00,39.98,40.0,39.93,39.95,28459.0,39.8009,39.8208,39.7511,39.771,28459.0
2023-08-30 12:20:00,39.95,39.98,39.91,39.92,70623.0,39.771,39.8009,39.7312,39.7412,70623.0
2023-08-30 12:30:00,39.92,39.97,39.87,39.89,26207.0,39.7412,39.7909,39.6914,39.7113,26207.0
2023-08-30 12:40:00,39.89,39.91,39.85,39.86,19271.0,39.7113,39.7312,39.6715,39.6814,19271.0
2023-08-30 12:50:00,39.85,39.92,39.85,39.91,27100.0,39.6715,39.7412,39.6715,39.7312,27100.0
2023-08-30 13:00:00,39.91,39.98,39.9,39.94,24289.0,39.7312,39.8009,39.7213,39.7611,24289.0
2023-08-30 13:10:00,39.95,39.97,39.92,39.93,36042.0,39.771,39.7909,39.7412,39.7511,36042.0
2023-08-30 13:20:00,39.94,39.94,39.87,39.88,14356.0,39.7611,39.7611,39.6914,39.7014,14356.0
2023-08-30 13:30:00,39.88,39.9,39.85,39.87,19482.0,39.7014,39.7213,39.6715,39.6914,19482.0
2023-08-30 13:40:00,39.87,39.92,39.86,39.88,21289.0,39.6914,39.7412,39.6814,39.7014,21289.0
2023-08-30 13:50:00,39.87,39.89,39.82,39.84,18804.0,39.6914,39.7113,39.6416,39.6615,18804.0
2023-08-30 14:00:00,39.85,39.86,39.8,39.85,16807.0,39.6715,39.6814,39.6217,39.6715,16807.0
2023-08-30 14:10:00,39.84,39.89,39.81,39.89,22948.0,39.6615,39.7113,39.6317,39.7113,22948.0
2023-08-30 14:20:00,39.9,39.92,39.87,39.89,39694.0,39.7213,39.7412,39.6914,39.7113,39694.0
2023-08-30 14:30:00,39.89,39.93,39.87,39.91,29078.0,39.7113,39.7511,39.6914,39.7312,29078.0
2023-08-30 14:40:00,39.92,39.94,39.91,39.94,28021.0,39.7412,39.7611,39.7312,39.7611,28021.0
2023-08-30 14:50:00,39.94,39.95,39.91,39.94,61987.0,39.7611,39.771,39.7312,39.7611,61987.0
2023-08-30 15:00:00,39.94,39.98,39.93,39.98,29866.0,39.7611,39.8009,39.7511,39.8009,29866.0
2023-08-30 15:10:00,39.98,39.98,39.85,39.85,51194.0,39.8009,39.8009,39.6715,39.6715,51194.0
2023-08-30 15:20:00,39.85,39.88,39.81,39.84,36007.0,39.6715,39.7014,39.6317,39.6615,36007.0
2023-08-30 15:30:00,39.83,39.87,39.81,39.84,36800.0,39.6516,39.6914,39.6317,39.6615,36800.0
2023-08-30 15:40:00,39.84,39.87,39.74,39.78,84204.0,39.6615,39.6914,39.562,39.6018,84204.0
2023-08-30 15:50:00,39.77,39.83,39.74,39.78,170866.0,39.5918,39.6516,39.562,39.6018,170866.0
2023-08-31 09:30:00,39.76,39.81,39.12,39.18,139418.0,39.5819,39.6317,38.9448,39.0045,139418.0
2023-08-31 09:40:00,39.18,39.49,39.1,39.48,49783.0,39.0045,39.3131,38.9248,39.3031,49783.0
2023-08-31 09:50:00,39.49,39.58,39.44,39.56,28564.0,39.3131,39.4027,39.2633,39.3828,28564.0
2023-08-31 10:00:00,39.57,39.68,39.55,39.66,64795.0,39.3927,39.5022,39.3728,39.4823,64795.0
2023-08-31 10:10:00,39.66,39.68,39.49,39.63,35457.0,39.4823,39.5022,39.3131,39.4525,35457.0
2023-08-31 10:20:00,39.6,39.67,39.53,39.59,16982.0,39.4226,39.4923,39.3529,39.4127,16982.0
2023-08-31 10:30:00,39.58,39.63,39.49,39.52,21047.0,39.4027,39.4525,39.3131,39.343,21047.0
2023-08-31 10:40:00,39.51,39.51,39.39,39.4,40416.0,39.333,39.333,39.2135,39.2235,40416.0
2023-08-31 10:50:00,39.39,39.44,39.36,39.42,44744.0,39.2135,39.2633,39.1837,39.2434,44744.0
2023-08-31 11:00:00,39.44,39.45,39.2,39.23,38554.0,39.2633,39.2733,39.0244,39.0543,38554.0
2023-08-31 11:10:00,39.23,39.28,39.18,39.26,25917.0,39.0543,39.104,39.0045,39.0841,25917.0
2023-08-31 11:20:00,39.25,39.41,39.25,39.33,34133.0,39.0742,39.2335,39.0742,39.1538,34133.0
2023-08-31 11:30:00,39.33,39.33,39.15,39.19,31318.0,39.1538,39.1538,38.9746,39.0144,31318.0
2023-08-31 11:40:00,39.18,39.27,39.17,39.26,48005.0,39.0045,39.0941,38.9945,39.0841,48005.0
2023-08-31 11:50:00,39.26,39.32,39.22,39.31,13742.0,39.0841,39.1439,39.0443,39.1339,13742.0
2023-08-31 12:00:00,39.3,39.37,39.27,39.36,12565.0,39.124,39.1936,39.0941,39.1837,12565.0
2023-08-31 12:10:00,39.35,39.38,39.22,39.25,21446.0,39.1737,39.2036,39.0443,39.0742,21446.0
2023-08-31 12:20:00,39.25,39.3,39.22,39.27,11133.0,39.0742,39.124,39.0443,39.0941,11133.0
2023-08-31 12:30:00,39.29,39.29,39.24,39.25,8833.0,39.114,39.114,39.0642,39.0742,8833.0
2023-08-31 12:40:00,39.26,39.32,39.26,39.32,14053.0,39.0841,39.1439,39.0841,39.1439,14053.0
2023-08-31 12:50:00,39.32,39.38,39.29,39.34,8522.0,39.1439,39.2036,39.114,39.1638,8522.0
2023-08-31 13:00:00,39.34,39.46,39.33,39.43,24805.0,39.1638,39.2832,39.1538,39.2534,24805.0
2023-08-31 13:10:00,39.44,39.46,39.42,39.43,9600.0,39.2633,39.2832,39.2434,39.2534,9600.0
2023-08-31 13:20:00,39.43,39.44,39.36,39.38,15485.0,39.2534,39.2633,39.1837,39.2036,15485.0
2023-08-31 13:30:00,39.38,39.43,39.38,39.42,11890.0,39.2036,39.2534,39.2036,39.2434,11890.0
2023-08-31 13:40:00,39.41,39.48,39.39,39.39,21837.0,39.2335,39.3031,39.2135,39.2135,21837.0
2023-08-31 13:50:00,39.39,39.39,39.33,39.35,16026.0,39.2135,39.2135,39.1538,39.1737,16026.0
2023-08-31 14:00:00,39.36,39.38,39.31,39.33,12165.0,39.1837,39.2036,39.1339,39.1538,12165.0
2023-08-31 14:10:00,39.33,39.37,39.31,39.36,16883.0,39.1538,39.1936,39.1339,39.1837,16883.0
2023-08-31 14:20:00,39.36,39.39,39.34,39.38,18398.0,39.1837,39.2135,39.1638,39.2036,18398.0
2023-08-31 14:30:00,39.38,39.38,39.29,39.3,15751.0,39.2036,39.2036,39.114,39.124,15751.0
2023-08-31 14:40:00,39.3,39.34,39.25,39.27,28692.0,39.124,39.1638,39.0742,39.0941,28692.0
2023-08-31 14:50:00,39.27,39.27,39.22,39.25,19977.0,39.0941,39.0941,39.0443,39.0742,19977.0
2023-08-31 15:00:00,39.25,39.3,39.23,39.3,23316.0,39.0742,39.124,39.0543,39.124,23316.0
2023-08-31 15:10:00,39.3,39.34,39.29,39.3,16988.0,39.124,39.1638,39.114,39.124,16988.0
2023-08-31 15:20:00,39.31,39.33,39.28,39.3,37955.0,39.1339,39.1538,39.104,39.124,37955.0
2023-08-31 15:30:00,39.3,39.35,39.3,39.34,52590.0,39.124,39.1737,39.124,39.1638,52590.0
2023-08-31 15:40:00,39.34,39.43,39.33,39.41,93210.0,39.1638,39.2534,39.1538,39.2335,93210.0
2023-08-31 15:50:00,39.41,39.42,39.19,39.33,579327.0,39.2335,39.2434,39.0144,39.1538,579327.0
2023-09-01 09:30:00,40.0,40.21,39.71,39.94,221224.0,39.8208,40.0299,39.5321,39.7611,221224.0
2023-09-01 09:40:00,39.93,40.05,39.81,39.94,219287.0,39.7511,39.8706,39.6317,39.7611,219287.0
2023-09-01 09:50:00,39.93,40.07,39.82,39.96,250782.0,39.7511,39.8905,39.6416,39.781,250782.0
2023-09-01 10:00:00,39.96,40.12,39.85,40.1,121739.0,39.781,39.9403,39.6715,39.9204,121739.0
2023-09-01 10:10:00,40.1,40.67,40.1,40.52,521766.0,39.9204,40.4878,39.9204,40.3385,521766.0
2023-09-01 10:20:00,40.5,40.9,40.41,40.89,117411.0,40.3186,40.7168,40.229,40.7068,117411.0
2023-09-01 10:30:00,40.9,40.9,40.53,40.54,102441.0,40.7168,40.7168,40.3484,40.3584,102441.0
2023-09-01 10:40:00,40.54,40.57,40.36,40.42,98433.0,40.3584,40.3883,40.1792,40.2389,98433.0
2023-09-01 10:50:00,40.4,40.48,40.19,40.21,78729.0,40.219,40.2987,40.01,40.0299,78729.0
2023-09-01 11:00:00,40.2,40.25,40.09,40.09,68403.0,40.0199,40.0697,39.9104,39.9104,68403.0
2023-09-01 11:10:00,40.1,40.18,40.03,40.14,65216.0,39.9204,40.0,39.8507,39.9602,65216.0
2023-09-01 11:20:00,40.12,40.18,40.06,40.13,94231.0,39.9403,40.0,39.8805,39.9502,94231.0
2023-09-01 11:30:00,40.12,40.13,40.0,40.05,77010.0,39.9403,39.9502,39.8208,39.8706,77010.0
2023-09-01 11:40:00,40.04,40.07,39.95,39.98,28046.0,39.8606,39.8905,39.771,39.8009,28046.0
2023-09-01 11:50:00,39.98,40.1,39.96,40.07,43792.0,39.8009,39.9204,39.781,39.8905,43792.0
2023-09-01 12:00:00,40.06,40.21,40.06,40.19,54118.0,39.8805,40.0299,39.8805,40.01,54118.0
2023-09-01 12:10:00,40.2,40.34,40.19,40.24,57310.0,40.0199,40.1593,40.01,40.0597,57310.0
2023-09-01 12:20:00,40.23,40.33,40.22,40.24,87354.0,40.0498,40.1493,40.0398,40.0597,87354.0
2023-09-01 12:30:00,40.22,40.24,40.11,40.12,34577.0,40.0398,40.0597,39.9303,39.9403,34577.0
2023-09-01 12:40:00,40.11,40.16,40.07,40.16,28547.0,39.9303,39.9801,39.8905,39.9801,28547.0
2023-09-01 12:50:00,40.16,40.22,40.16,40.21,15818.0,39.9801,40.0398,39.9801,40.0299,15818.0
2023-09-01 13:00:00,40.22,40.24,40.15,40.18,17239.0,40.0398,40.0597,39.9701,40.0,17239.0
2023-09-01 13:10:00,40.18,40.22,40.15,40.19,39988.0,40.0,40.0398,39.9701,40.01,39988.0
2023-09-01 13:20:00,40.19,40.25,40.16,40.23,34520.0,40.01,40.0697,39.9801,40.0498,34520.0
2023-09-01 13:30:00,40.23,40.29,40.19,40.2,45177.0,40.0498,40.1095,40.01,40.0199,45177.0
2023-09-01 13:40:00,40.2,40.24,40.18,40.19,37135.0,40.0199,40.0597,40.0,40.01,37135.0
2023-09-01 13:50:00,40.2,40.21,40.14,40.15,61690.0,40.0199,40.0299,39.9602,39.9701,61690.0
2023-09-01 14:00:00,40.15,40.2,40.1,40.18,47443.0,39.9701,40.0199,39.9204,40.0,47443.0
2023-09-01 14:10:00,40.18,40.18,40.04,40.05,50179.0,40.0,40.0,39.8606,39.8706,50179.0
2023-09-01 14:20:00,40.05,40.09,39.96,40.0,83588.0,39.8706,39.9104,39.781,39.8208,83588.0
2023-09-01 14:30:00,40.0,40.07,40.0,40.02,31879.0,39.8208,39.8905,39.8208,39.8407,31879.0
2023-09-01 14:40:00,40.02,40.06,40.01,40.05,36495.0,39.8407,39.8805,39.8308,39.8706,36495.0
2023-09-01 14:50:00,40.06,40.09,40.03,40.07,40125.0,39.8805,39.9104,39.8507,39.8905,40125.0
2023-09-01 15:00:00,40.08,40.17,40.08,40.16,62096.0,39.9005,39.9901,39.9005,39.9801,62096.0
2023-09-01 15:10:00,40.16,40.23,40.15,40.16,64989.0,39.9801,40.0498,39.9701,39.9801,64989.0
2023-09-01 15:20:00,40.16,40.24,40.15,40.23,75509.0,39.9801,40.0597,39.9701,40.0498,75509.0
2023-09-01 15:30:00,40.24,40.26,40.15,40.2,111714.0,40.0597,40.0797,39.9701,40.0199,111714.0
2023-09-01 15:40:00,40.2,40.23,40.16,40.23,114740.0,40.0199,40.0498,39.9801,40.0498,114740.0
2023-09-01 15:50:00,40.23,40.41,40.19,40.4,349958.0,40.0498,40.229,40.01,40.219,349958.0
2023-09-05 09:30:00,38.5,38.87,37.73,37.79,810821.0,38.3275,38.6959,37.561,37.6207,810821.0
2023-09-05 09:40:00,37.73,38.02,37.28,37.34,334612.0,37.561,37.8497,37.113,37.1727,334612.0
2023-09-05 09:50:00,37.35,37.55,37.15,37.3,344797.0,37.1827,37.3818,36.9836,37.1329,344797.0
2023-09-05 10:00:00,37.28,37.78,37.28,37.37,269012.0,37.113,37.6108,37.113,37.2026,269012.0
2023-09-05 10:10:00,37.37,37.62,37.36,37.55,205778.0,37.2026,37.4515,37.1926,37.3818,205778.0
2023-09-05 10:20:00,37.55,37.72,37.29,37.31,212347.0,37.3818,37.551,37.123,37.1429,212347.0
2023-09-05 10:30:00,37.33,37.4,37.1,37.21,493538.0,37.1628,37.2325,36.9338,37.0433,493538.0
2023-09-05 10:40:00,37.23,37.28,37.04,37.1,177853.0,37.0632,37.113,36.8741,36.9338,177853.0
2023-09-05 10:50:00,37.1,37.43,37.04,37.29,168804.0,36.9338,37.2623,36.8741,37.123,168804.0
2023-09-05 11:00:00,37.3,37.48,37.3,37.42,209680.0,37.1329,37.3121,37.1329,37.2524,209680.0
2023-09-05 11:10:00,37.43,37.9,37.4,37.82,356454.0,37.2623,37.7302,37.2325,37.6506,356454.0
2023-09-05 11:20:00,37.83,38.03,37.75,38.02,160637.0,37.6605,37.8596,37.5809,37.8497,160637.0
2023-09-05 11:30:00,38.04,38.12,37.83,37.98,172791.0,37.8696,37.9492,37.6605,37.8099,172791.0
2023-09-05 11:40:00,37.98,38.12,37.92,38.0,98391.0,37.8099,37.9492,37.7501,37.8298,98391.0
2023-09-05 11:50:00,38.0,38.09,37.96,38.03,108984.0,37.8298,37.9194,37.79,37.8596,108984.0
2023-09-05 12:00:00,38.04,38.05,37.87,37.98,54266.0,37.8696,37.8796,37.7004,37.8099,54266.0
2023-09-05 12:10:00,37.98,38.06,37.94,38.01,39518.0,37.8099,37.8895,37.77,37.8397,39518.0
2023-09-05 12:20:00,38.0,38.08,37.97,38.06,51107.0,37.8298,37.9094,37.7999,37.8895,51107.0
2023-09-05 12:30:00,38.05,38.15,38.01,38.02,46976.0,37.8796,37.9791,37.8397,37.8497,46976.0
2023-09-05 12:40:00,38.02,38.05,37.86,37.88,63473.0,37.8497,37.8796,37.6904,37.7103,63473.0
2023-09-05 12:50:00,37.88,37.92,37.8,37.89,52557.0,37.7103,37.7501,37.6307,37.7203,52557.0
2023-09-05 13:00:00,37.88,37.92,37.75,37.77,49885.0,37.7103,37.7501,37.5809,37.6008,49885.0
2023-09-05 13:10:00,37.77,37.81,37.61,37.72,216376.0,37.6008,37.6406,37.4415,37.551,216376.0
2023-09-05 13:20:00,37.72,37.83,37.7,37.82,44879.0,37.551,37.6605,37.5311,37.6506,44879.0
2023-09-05 13:30:00,37.82,37.89,37.77,37.89,33268.0,37.6506,37.7203,37.6008,37.7203,33268.0
2023-09-05 13:40:00,37.89,37.99,37.86,37.98,52804.0,37.7203,37.8198,37.6904,37.8099,52804.0
2023-09-05 13:50:00,37.98,38.04,37.94,38.01,53074.0,37.8099,37.8696,37.77,37.8397,53074.0
2023-09-05 14:00:00,38.01,38.08,37.95,37.97,38816.0,37.8397,37.9094,37.78,37.7999,38816.0
2023-09-05 14:10:00,37.96,38.07,37.92,38.05,30482.0,37.79,37.8995,37.7501,37.8796,30482.0
2023-09-05 14:20:00,38.05,38.33,38.05,38.31,92817.0,37.8796,38.1583,37.8796,38.1384,92817.0
2023-09-05 14:30:00,38.31,38.35,38.27,38.32,44984.0,38.1384,38.1782,38.0986,38.1483,44984.0
2023-09-05 14:40:00,38.31,38.38,38.23,38.37,54505.0,38.1384,38.2081,38.0587,38.1981,54505.0
2023-09-05 14:50:00,38.36,38.39,38.3,38.34,60029.0,38.1882,38.218,38.1284,38.1683,60029.0
2023-09-05 15:00:00,38.33,38.33,38.2,38.22,61519.0,38.1583,38.1583,38.0289,38.0488,61519.0
2023-09-05 15:10:00,38.21,38.31,38.19,38.24,74228.0,38.0388,38.1384,38.0189,38.0687,74228.0
2023-09-05 15:20:00,38.25,38.31,38.2,38.29,73308.0,38.0787,38.1384,38.0289,38.1185,73308.0
2023-09-05 15:30:00,38.29,38.34,38.2,38.27,120009.0,38.1185,38.1683,38.0289,38.0986,120009.0
2023-09-05 15:40:00,38.27,38.31,38.21,38.22,167603.0,38.0986,38.1384,38.0388,38.0488,167603.0
2023-09-05 15:50:00,38.22,38.32,38.12,38.25,913553.0,38.0488,38.1483,37.9492,38.0787,913553.0
2023-09-06 09:30:00,38.43,38.54,38.12,38.18,195334.0,38.2578,38.3674,37.9492,38.009,195334.0
2023-09-06 09:40:00,38.19,38.56,38.05,38.52,114445.0,38.0189,38.3873,37.8796,38.3474,114445.0
2023-09-06 09:50:00,38.53,38.74,38.48,38.63,132219.0,38.3574,38.5665,38.3076,38.457,132219.0
2023-09-06 10:00:00,38.62,38.64,38.33,38.35,91245.0,38.447,38.4669,38.1583,38.1782,91245.0
2023-09-06 10:10:00,38.36,38.6,38.3,38.6,78057.0,38.1882,38.4271,38.1284,38.4271,78057.0
2023-09-06 10:20:00,38.6,38.65,38.19,38.19,92433.0,38.4271,38.4769,38.0189,38.0189,92433.0
2023-09-06 10:30:00,38.19,38.36,38.17,38.23,67738.0,38.0189,38.1882,37.999,38.0587,67738.0
2023-09-06 10:40:00,38.23,38.23,38.06,38.15,64074.0,38.0587,38.0587,37.8895,37.9791,64074.0
2023-09-06 10:50:00,38.15,38.2,38.07,38.07,84352.0,37.9791,38.0289,37.8995,37.8995,84352.0
2023-09-06 11:00:00,38.06,38.23,38.05,38.08,47767.0,37.8895,38.0587,37.8796,37.9094,47767.0
2023-09-06 11:10:00,38.06,38.07,37.87,38.01,70562.0,37.8895,37.8995,37.7004,37.8397,70562.0
2023-09-06 11:20:00,38.01,38.06,37.94,37.95,48543.0,37.8397,37.8895,37.77,37.78,48543.0
2023-09-06 11:30:00,37.93,38.12,37.91,38.11,49155.0,37.7601,37.9492,37.7402,37.9393,49155.0
2023-09-06 11:40:00,38.11,38.16,38.03,38.08,33213.0,37.9393,37.9891,37.8596,37.9094,33213.0
2023-09-06 11:50:00,38.08,38.1,37.99,38.0,47467.0,37.9094,37.9293,37.8198,37.8298,47467.0
2023-09-06 12:00:00,37.99,38.03,37.92,37.92,28988.0,37.8198,37.8596,37.7501,37.7501,28988.0
2023-09-06 12:10:00,37.91,37.92,37.83,37.91,33736.0,37.7402,37.7501,37.6605,37.7402,33736.0
2023-09-06 12:20:00,37.91,37.97,37.88,37.88,42073.0,37.7402,37.7999,37.7103,37.7103,42073.0
2023-09-06 12:30:00,37.88,37.89,37.81,37.83,29220.0,37.7103,37.7203,37.6406,37.6605,29220.0
2023-09-06 12:40:00,37.84,37.92,37.83,37.9,36666.0,37.6705,37.7501,37.6605,37.7302,36666.0
2023-09-06 12:50:00,37.9,37.98,37.9,37.94,24932.0,37.7302,37.8099,37.7302,37.77,24932.0
2023-09-06 13:00:00,37.95,37.95,37.84,37.84,35372.0,37.78,37.78,37.6705,37.6705,35372.0
2023-09-06 13:10:00,37.83,37.9,37.82,37.89,39588.0,37.6605,37.7302,37.6506,37.7203,39588.0
2023-09-06 13:20:00,37.89,37.96,37.83,37.95,45750.0,37.7203,37.79,37.6605,37.78,45750.0
2023-09-06 13:30:00,37.95,38.0,37.91,37.94,30355.0,37.78,37.8298,37.7402,37.77,30355.0
2023-09-06 13:40:00,37.94,37.95,37.87,37.91,27620.0,37.77,37.78,37.7004,37.7402,27620.0
2023-09-06 13:50:00,37.92,37.95,37.9,37.91,32828.0,37.7501,37.78,37.7302,37.7402,32828.0
2023-09-06 14:00:00,37.92,37.95,37.88,37.9,36455.0,37.7501,37.78,37.7103,37.7302,36455.0
2023-09-06 14:10:00,37.9,37.9,37.79,37.81,42674.0,37.7302,37.7302,37.6207,37.6406,42674.0
2023-09-06 14:20:00,37.81,37.81,37.66,37.68,79714.0,37.6406,37.6406,37.4913,37.5112,79714.0
2023-09-06 14:30:00,37.68,37.77,37.64,37.7,53890.0,37.5112,37.6008,37.4714,37.5311,53890.0
2023-09-06 14:40:00,37.7,37.71,37.64,37.66,36849.0,37.5311,37.5411,37.4714,37.4913,36849.0
2023-09-06 14:50:00,37.66,37.75,37.66,37.66,88089.0,37.4913,37.5809,37.4913,37.4913,88089.0
2023-09-06 15:00:00,37.66,37.71,37.56,37.62,44273.0,37.4913,37.5411,37.3917,37.4515,44273.0
2023-09-06 15:10:00,37.61,37.67,37.61,37.66,37547.0,37.4415,37.5013,37.4415,37.4913,37547.0
2023-09-06 15:20:00,37.65,37.71,37.62,37.7,57219.0,37.4813,37.5411,37.4515,37.5311,57219.0
2023-09-06 15:30:00,37.69,37.85,37.69,37.8,81035.0,37.5212,37.6804,37.5212,37.6307,81035.0
2023-09-06 15:40:00,37.8,37.84,37.71,37.8,132623.0,37.6307,37.6705,37.5411,37.6307,132623.0
2023-09-06 15:50:00,37.79,37.9,37.71,37.9,414236.0,37.6207,37.7302,37.5411,37.7302,414236.0
2023-09-07 09:30:00,36.49,36.49,35.8,35.91,391172.0,36.3265,36.3265,35.6396,35.7491,391172.0
2023-09-07 09:40:00,35.92,36.03,35.49,35.51,215805.0,35.7591,35.8686,35.331,35.3509,215805.0
2023-09-07 09:50:00,35.51,36.35,35.51,35.84,171532.0,35.3509,36.1872,35.3509,35.6795,171532.0
2023-09-07 10:00:00,35.85,36.0,35.7,35.92,109438.0,35.6894,35.8387,35.5401,35.7591,109438.0
2023-09-07 10:10:00,35.94,35.99,35.72,35.76,145248.0,35.779,35.8288,35.56,35.5998,145248.0
2023-09-07 10:20:00,35.78,35.9,35.73,35.73,57179.0,35.6197,35.7392,35.5699,35.5699,57179.0
2023-09-07 10:30:00,35.74,35.76,35.62,35.68,57263.0,35.5799,35.5998,35.4604,35.5202,57263.0
2023-09-07 10:40:00,35.69,35.75,35.6,35.67,51228.0,35.5301,35.5899,35.4405,35.5102,51228.0
2023-09-07 10:50:00,35.66,35.84,35.59,35.81,124724.0,35.5003,35.6795,35.4306,35.6496,124724.0
2023-09-07 11:00:00,35.8,35.92,35.79,35.91,58471.0,35.6396,35.7591,35.6297,35.7491,58471.0
2023-09-07 11:10:00,35.91,35.99,35.85,35.91,80855.0,35.7491,35.8288,35.6894,35.7491,80855.0
2023-09-07 11:20:00,35.92,36.0,35.83,35.85,59023.0,35.7591,35.8387,35.6695,35.6894,59023.0
2023-09-07 11:30:00,35.85,36.0,35.85,35.95,45465.0,35.6894,35.8387,35.6894,35.789,45465.0
2023-09-07 11:40:00,35.95,35.95,35.86,35.88,40859.0,35.789,35.789,35.6994,35.7193,40859.0
2023-09-07 11:50:00,35.88,35.93,35.84,35.92,52950.0,35.7193,35.769,35.6795,35.7591,52950.0
2023-09-07 12:00:00,35.91,35.98,35.91,35.92,34998.0,35.7491,35.8188,35.7491,35.7591,34998.0
2023-09-07 12:10:00,35.92,35.98,35.9,35.95,33088.0,35.7591,35.8188,35.7392,35.789,33088.0
2023-09-07 12:20:00,35.95,36.02,35.94,35.97,55381.0,35.789,35.8586,35.779,35.8089,55381.0
2023-09-07 12:30:00,35.97,36.0,35.93,35.95,35625.0,35.8089,35.8387,35.769,35.789,35625.0
2023-09-07 12:40:00,35.95,36.0,35.93,35.96,31065.0,35.789,35.8387,35.769,35.7989,31065.0
2023-09-07 12:50:00,35.96,35.96,35.83,35.86,43303.0,35.7989,35.7989,35.6695,35.6994,43303.0
2023-09-07 13:00:00,35.86,35.94,35.85,35.87,27507.0,35.6994,35.779,35.6894,35.7093,27507.0
2023-09-07 13:10:00,35.87,35.97,35.84,35.94,33212.0,35.7093,35.8089,35.6795,35.779,33212.0
2023-09-07 13:20:00,35.95,35.99,35.92,35.93,36938.0,35.789,35.8288,35.7591,35.769,36938.0
2023-09-07 13:30:00,35.94,36.0,35.94,35.97,26585.0,35.779,35.8387,35.779,35.8089,26585.0
2023-09-07 13:40:00,35.97,36.0,35.91,36.0,39244.0,35.8089,35.8387,35.7491,35.8387,39244.0
2023-09-07 13:50:00,36.0,36.07,35.96,35.96,65086.0,35.8387,35.9084,35.7989,35.7989,65086.0
2023-09-07 14:00:00,35.95,35.98,35.9,35.94,29930.0,35.789,35.8188,35.7392,35.779,29930.0
2023-09-07 14:10:00,35.94,35.94,35.86,35.87,34049.0,35.779,35.779,35.6994,35.7093,34049.0
2023-09-07 14:20:00,35.87,35.9,35.83,35.86,45639.0,35.7093,35.7392,35.6695,35.6994,45639.0
2023-09-07 14:30:00,35.86,35.89,35.83,35.86,54960.0,35.6994,35.7292,35.6695,35.6994,54960.0
2023-09-07 14:40:00,35.86,35.88,35.84,35.86,43819.0,35.6994,35.7193,35.6795,35.6994,43819.0
2023-09-07 14:50:00,35.86,35.87,35.84,35.85,68579.0,35.6994,35.7093,35.6795,35.6894,68579.0
2023-09-07 15:00:00,35.85,35.87,35.8,35.87,116609.0,35.6894,35.7093,35.6396,35.7093,116609.0
2023-09-07 15:10:00,35.87,35.89,35.84,35.86,61371.0,35.7093,35.7292,35.6795,35.6994,61371.0
2023-09-07 15:20:00,35.86,35.92,35.83,35.91,75293.0,35.6994,35.7591,35.6695,35.7491,75293.0
2023-09-07 15:30:00,35.91,35.91,35.82,35.84,118226.0,35.7491,35.7491,35.6595,35.6795,118226.0
2023-09-07 15:40:00,35.84,35.92,35.81,35.88,144898.0,35.6795,35.7591,35.6496,35.7193,144898.0
2023-09-07 15:50:00,35.89,35.92,35.82,35.85,406948.0,35.7292,35.7591,35.6595,35.6894,406948.0
2023-09-08 09:30:00,35.88,36.01,35.77,35.84,88986.0,35.7193,35.8487,35.6098,35.6795,88986.0
2023-09-08 09:40:00,35.84,35.88,35.66,35.77,149637.0,35.6795,35.7193,35.5003,35.6098,149637.0
2023-09-08 09:50:00,35.77,35.79,35.5,35.53,63679.0,35.6098,35.6297,35.341,35.3708,63679.0
2023-09-08 10:00:00,35.53,35.8,35.5,35.73,63179.0,35.3708,35.6396,35.341,35.5699,63179.0
2023-09-08 10:10:00,35.74,35.8,35.71,35.74,19600.0,35.5799,35.6396,35.55,35.5799,19600.0
2023-09-08 10:20:00,35.75,35.84,35.74,35.76,41711.0,35.5899,35.6795,35.5799,35.5998,41711.0
2023-09-08 10:30:00,35.76,35.91,35.75,35.77,94214.0,35.5998,35.7491,35.5899,35.6098,94214.0
2023-09-08 10:40:00,35.77,35.85,35.76,35.81,18168.0,35.6098,35.6894,35.5998,35.6496,18168.0
2023-09-08 10:50:00,35.82,35.83,35.71,35.71,45878.0,35.6595,35.6695,35.55,35.55,45878.0
2023-09-08 11:00:00,35.71,35.84,35.71,35.82,18437.0,35.55,35.6795,35.55,35.6595,18437.0
2023-09-08 11:10:00,35.82,35.87,35.79,35.87,54337.0,35.6595,35.7093,35.6297,35.7093,54337.0
2023-09-08 11:20:00,35.87,35.92,35.85,35.89,20930.0,35.7093,35.7591,35.6894,35.7292,20930.0
2023-09-08 11:30:00,35.89,35.89,35.81,35.85,11498.0,35.7292,35.7292,35.6496,35.6894,11498.0
2023-09-08 11:40:00,35.86,35.86,35.77,35.79,23028.0,35.6994,35.6994,35.6098,35.6297,23028.0
2023-09-08 11:50:00,35.79,35.83,35.79,35.81,13863.0,35.6297,35.6695,35.6297,35.6496,13863.0
2023-09-08 12:00:00,35.81,35.82,35.77,35.78,10849.0,35.6496,35.6595,35.6098,35.6197,10849.0
2023-09-08 12:10:00,35.78,35.79,35.77,35.79,6305.0,35.6197,35.6297,35.6098,35.6297,6305.0
2023-09-08 12:20:00,35.78,35.82,35.78,35.81,8205.0,35.6197,35.6595,35.6197,35.6496,8205.0
2023-09-08 12:30:00,35.8,35.8,35.74,35.77,17635.0,35.6396,35.6396,35.5799,35.6098,17635.0
2023-09-08 12:40:00,35.77,35.8,35.75,35.75,8415.0,35.6098,35.6396,35.5899,35.5899,8415.0
2023-09-08 12:50:00,35.75,35.79,35.74,35.79,13116.0,35.5899,35.6297,35.5799,35.6297,13116.0
2023-09-08 13:00:00,35.78,35.79,35.75,35.77,8778.0,35.6197,35.6297,35.5899,35.6098,8778.0
2023-09-08 13:10:00,35.77,35.8,35.76,35.8,26804.0,35.6098,35.6396,35.5998,35.6396,26804.0
2023-09-08 13:20:00,35.8,35.83,35.76,35.8,16652.0,35.6396,35.6695,35.5998,35.6396,16652.0
2023-09-08 13:30:00,35.8,35.83,35.79,35.83,12880.0,35.6396,35.6695,35.6297,35.6695,12880.0
2023-09-08 13:40:00,35.82,35.82,35.78,35.78,8541.0,35.6595,35.6595,35.6197,35.6197,8541.0
2023-09-08 13:50:00,35.78,35.82,35.78,35.82,22562.0,35.6197,35.6595,35.6197,35.6595,22562.0
2023-09-08 14:00:00,35.82,35.84,35.79,35.8,53202.0,35.6595,35.6795,35.6297,35.6396,53202.0
2023-09-08 14:10:00,35.8,35.8,35.73,35.77,21255.0,35.6396,35.6396,35.5699,35.6098,21255.0
2023-09-08 14:20:00,35.77,35.78,35.75,35.77,15597.0,35.6098,35.6197,35.5899,35.6098,15597.0
2023-09-08 14:30:00,35.77,35.78,35.74,35.75,13121.0,35.6098,35.6197,35.5799,35.5899,13121.0
2023-09-08 14:40:00,35.74,35.82,35.74,35.82,35018.0,35.5799,35.6595,35.5799,35.6595,35018.0
2023-09-08 14:50:00,35.82,35.86,35.8,35.86,11481.0,35.6595,35.6994,35.6396,35.6994,11481.0
2023-09-08 15:00:00,35.86,35.9,35.82,35.89,11826.0,35.6994,35.7392,35.6595,35.7292,11826.0
2023-09-08 15:10:00,35.89,35.95,35.88,35.93,23221.0,35.7292,35.789,35.7193,35.769,23221.0
2023-09-08 15:20:00,35.93,35.93,35.86,35.9,24733.0,35.769,35.769,35.6994,35.7392,24733.0
2023-09-08 15:30:00,35.91,35.93,35.87,35.91,24906.0,35.7491,35.769,35.7093,35.7491,24906.0
2023-09-08 15:40:00,35.91,35.93,35.8,35.89,93086.0,35.7491,35.769,35.6396,35.7292,93086.0
2023-09-08 15:50:00,35.88,35.92,35.86,35.9,186929.0,35.7193,35.7591,35.6994,35.7392,186929.0
2023-09-11 09:30:00,36.3,36.57,36.06,36.14,681983.0,36.1374,36.4062,35.8985,35.9781,681983.0
2023-09-11 09:40:00,36.13,36.21,35.84,35.9,120548.0,35.9682,36.0478,35.6795,35.7392,120548.0
2023-09-11 09:50:00,35.89,36.0,35.72,36.0,67160.0,35.7292,35.8387,35.56,35.8387,67160.0
2023-09-11 10:00:00,36.0,36.1,35.96,36.04,96053.0,35.8387,35.9383,35.7989,35.8786,96053.0
2023-09-11 10:10:00,36.03,36.11,35.92,36.11,169683.0,35.8686,35.9482,35.7591,35.9482,169683.0
2023-09-11 10:20:00,36.1,36.2,36.03,36.18,136984.0,35.9383,36.0378,35.8686,36.0179,136984.0
2023-09-11 10:30:00,36.18,36.22,36.13,36.15,125274.0,36.0179,36.0577,35.9682,35.9881,125274.0
2023-09-11 10:40:00,36.15,36.25,36.14,36.16,113229.0,35.9881,36.0876,35.9781,35.998,113229.0
2023-09-11 10:50:00,36.16,36.18,36.0,36.01,68437.0,35.998,36.0179,35.8387,35.8487,68437.0
2023-09-11 11:00:00,36.02,36.02,35.92,35.99,68701.0,35.8586,35.8586,35.7591,35.8288,68701.0
2023-09-11 11:10:00,35.99,36.05,35.98,36.0,74104.0,35.8288,35.8885,35.8188,35.8387,74104.0
2023-09-11 11:20:00,36.0,36.01,35.96,35.99,37493.0,35.8387,35.8487,35.7989,35.8288,37493.0
2023-09-11 11:30:00,35.98,36.02,35.94,35.97,67230.0,35.8188,35.8586,35.779,35.8089,67230.0
2023-09-11 11:40:00,35.96,35.96,35.88,35.93,62241.0,35.7989,35.7989,35.7193,35.769,62241.0
2023-09-11 11:50:00,35.94,35.96,35.91,35.95,31669.0,35.779,35.7989,35.7491,35.789,31669.0
2023-09-11 12:00:00,35.95,35.99,35.94,35.98,23298.0,35.789,35.8288,35.779,35.8188,23298.0
2023-09-11 12:10:00,35.98,36.03,35.97,36.02,33657.0,35.8188,35.8686,35.8089,35.8586,33657.0
2023-09-11 12:20:00,36.02,36.02,35.96,35.97,41877.0,35.8586,35.8586,35.7989,35.8089,41877.0
2023-09-11 12:30:00,35.96,36.02,35.96,35.98,25398.0,35.7989,35.8586,35.7989,35.8188,25398.0
2023-09-11 12:40:00,35.98,35.99,35.95,35.97,16324.0,35.8188,35.8288,35.789,35.8089,16324.0
2023-09-11 12:50:00,35.97,36.0,35.97,36.0,18537.0,35.8089,35.8387,35.8089,35.8387,18537.0
2023-09-11 13:00:00,35.99,36.02,35.95,35.98,23476.0,35.8288,35.8586,35.789,35.8188,23476.0
2023-09-11 13:10:00,35.98,36.04,35.96,36.02,33793.0,35.8188,35.8786,35.7989,35.8586,33793.0
2023-09-11 13:20:00,36.02,36.03,35.98,36.03,26178.0,35.8586,35.8686,35.8188,35.8686,26178.0
2023-09-11 13:30:00,36.03,36.06,35.97,35.98,54871.0,35.8686,35.8985,35.8089,35.8188,54871.0
2023-09-11 13:40:00,35.98,36.01,35.89,35.9,42682.0,35.8188,35.8487,35.7292,35.7392,42682.0
2023-09-11 13:50:00,35.9,35.96,35.87,35.87,51608.0,35.7392,35.7989,35.7093,35.7093,51608.0
2023-09-11 14:00:00,35.87,35.88,35.78,35.79,44830.0,35.7093,35.7193,35.6197,35.6297,44830.0
2023-09-11 14:10:00,35.8,35.86,35.79,35.86,49728.0,35.6396,35.6994,35.6297,35.6994,49728.0
2023-09-11 14:20:00,35.86,35.86,35.79,35.8,45356.0,35.6994,35.6994,35.6297,35.6396,45356.0
2023-09-11 14:30:00,35.8,35.86,35.78,35.79,49238.0,35.6396,35.6994,35.6197,35.6297,49238.0
2023-09-11 14:40:00,35.8,35.83,35.79,35.81,37666.0,35.6396,35.6695,35.6297,35.6496,37666.0
2023-09-11 14:50:00,35.81,35.84,35.8,35.84,47896.0,35.6496,35.6795,35.6396,35.6795,47896.0
2023-09-11 15:00:00,35.83,35.88,35.83,35.87,39076.0,35.6695,35.7193,35.6695,35.7093,39076.0
2023-09-11 15:10:00,35.87,35.95,35.86,35.94,53400.0,35.7093,35.789,35.6994,35.779,53400.0
2023-09-11 15:20:00,35.94,35.99,35.92,35.93,68686.0,35.779,35.8288,35.7591,35.769,68686.0
2023-09-11 15:30:00,35.93,35.99,35.92,35.96,83073.0,35.769,35.8288,35.7591,35.7989,83073.0
2023-09-11 15:40:00,35.95,35.96,35.91,35.94,104915.0,35.789,35.7989,35.7491,35.779,104915.0
2023-09-11 15:50:00,35.94,36.02,35.91,35.99,290717.0,35.779,35.8586,35.7491,35.8288,290717.0
2023-09-12 09:30:00,36.0,36.44,35.87,36.44,190853.0,35.8387,36.2768,35.7093,36.2768,190853.0
2023-09-12 09:40:00,36.43,36.57,36.3,36.3,109533.0,36.2668,36.4062,36.1374,36.1374,109533.0
2023-09-12 09:50:00,36.3,36.36,36.22,36.27,99955.0,36.1374,36.1971,36.0577,36.1075,99955.0
2023-09-12 10:00:00,36.27,36.27,36.07,36.21,112338.0,36.1075,36.1075,35.9084,36.0478,112338.0
2023-09-12 10:10:00,36.2,36.34,36.15,36.32,176430.0,36.0378,36.1772,35.9881,36.1573,176430.0
2023-09-12 10:20:00,36.32,36.32,36.15,36.23,98512.0,36.1573,36.1573,35.9881,36.0677,98512.0
2023-09-12 10:30:00,36.22,36.31,36.19,36.26,54449.0,36.0577,36.1473,36.0279,36.0976,54449.0
2023-09-12 10:40:00,36.26,36.27,36.18,36.2,92210.0,36.0976,36.1075,36.0179,36.0378,92210.0
2023-09-12 10:50:00,36.2,36.22,36.12,36.17,109698.0,36.0378,36.0577,35.9582,36.008,109698.0
2023-09-12 11:00:00,36.17,36.21,36.1,36.11,38838.0,36.008,36.0478,35.9383,35.9482,38838.0
2023-09-12 11:10:00,36.11,36.16,36.09,36.11,44297.0,35.9482,35.998,35.9283,35.9482,44297.0
2023-09-12 11:20:00,36.11,36.15,36.07,36.15,161537.0,35.9482,35.9881,35.9084,35.9881,161537.0
2023-09-12 11:30:00,36.15,36.19,36.1,36.11,145674.0,35.9881,36.0279,35.9383,35.9482,145674.0
2023-09-12 11:40:00,36.11,36.14,36.1,36.13,53830.0,35.9482,35.9781,35.9383,35.9682,53830.0
2023-09-12 11:50:00,36.13,36.17,36.09,36.14,46908.0,35.9682,36.008,35.9283,35.9781,46908.0
2023-09-12 12:00:00,36.15,36.23,36.13,36.2,89093.0,35.9881,36.0677,35.9682,36.0378,89093.0
2023-09-12 12:10:00,36.2,36.21,36.14,36.16,83509.0,36.0378,36.0478,35.9781,35.998,83509.0
2023-09-12 12:20:00,36.16,36.2,36.13,36.19,43324.0,35.998,36.0378,35.9682,36.0279,43324.0
2023-09-12 12:30:00,36.18,36.2,36.12,36.17,180287.0,36.0179,36.0378,35.9582,36.008,180287.0
2023-09-12 12:40:00,36.18,36.25,36.16,36.2,264841.0,36.0179,36.0876,35.998,36.0378,264841.0
2023-09-12 12:50:00,36.2,36.23,36.18,36.23,102866.0,36.0378,36.0677,36.0179,36.0677,102866.0
2023-09-12 13:00:00,36.23,36.27,36.22,36.26,138314.0,36.0677,36.1075,36.0577,36.0976,138314.0
2023-09-12 13:10:00,36.26,36.27,36.19,36.2,119108.0,36.0976,36.1075,36.0279,36.0378,119108.0
2023-09-12 13:20:00,36.2,36.28,36.19,36.27,104310.0,36.0378,36.1175,36.0279,36.1075,104310.0
2023-09-12 13:30:00,36.27,36.29,36.23,36.28,132420.0,36.1075,36.1274,36.0677,36.1175,132420.0
2023-09-12 13:40:00,36.29,36.3,36.23,36.29,76718.0,36.1274,36.1374,36.0677,36.1274,76718.0
2023-09-12 13:50:00,36.29,36.3,36.21,36.23,62385.0,36.1274,36.1374,36.0478,36.0677,62385.0
2023-09-12 14:00:00,36.23,36.23,36.2,36.2,76477.0,36.0677,36.0677,36.0378,36.0378,76477.0
2023-09-12 14:10:00,36.2,36.23,36.19,36.22,108069.0,36.0378,36.0677,36.0279,36.0577,108069.0
2023-09-12 14:20:00,36.22,36.23,36.19,36.22,62130.0,36.0577,36.0677,36.0279,36.0577,62130.0
2023-09-12 14:30:00,36.21,36.22,36.18,36.22,47901.0,36.0478,36.0577,36.0179,36.0577,47901.0
2023-09-12 14:40:00,36.22,36.23,36.2,36.21,75659.0,36.0577,36.0677,36.0378,36.0478,75659.0
2023-09-12 14:50:00,36.22,36.22,36.18,36.2,118057.0,36.0577,36.0577,36.0179,36.0378,118057.0
2023-09-12 15:00:00,36.2,36.21,36.18,36.2,80221.0,36.0378,36.0478,36.0179,36.0378,80221.0
2023-09-12 15:10:00,36.2,36.22,36.18,36.2,62848.0,36.0378,36.0577,36.0179,36.0378,62848.0
2023-09-12 15:20:00,36.2,36.21,36.17,36.2,106118.0,36.0378,36.0478,36.008,36.0378,106118.0
2023-09-12 15:30:00,36.2,36.22,36.17,36.21,160676.0,36.0378,36.0577,36.008,36.0478,160676.0
2023-09-12 15:40:00,36.21,36.23,36.19,36.2,312553.0,36.0478,36.0677,36.0279,36.0378,312553.0
2023-09-12 15:50:00,36.2,36.21,36.18,36.21,500300.0,36.0378,36.0478,36.0179,36.0478,500300.0
2023-09-13 09:30:00,36.04,36.05,35.84,35.95,305552.0,35.8786,35.8885,35.6795,35.789,305552.0
2023-09-13 09:40:00,35.95,35.97,35.85,35.88,227196.0,35.789,35.8089,35.6894,35.7193,227196.0
2023-09-13 09:50:00,35.88,35.95,35.75,35.91,123855.0,35.7193,35.789,35.5899,35.7491,123855.0
2023-09-13 10:00:00,35.91,35.95,35.78,35.88,58820.0,35.7491,35.789,35.6197,35.7193,58820.0
2023-09-13 10:10:00,35.88,35.98,35.85,35.97,60441.0,35.7193,35.8188,35.6894,35.8089,60441.0
2023-09-13 10:20:00,35.97,36.11,35.96,36.09,83157.0,35.8089,35.9482,35.7989,35.9283,83157.0
2023-09-13 10:30:00,36.08,36.1,35.96,35.97,79898.0,35.9184,35.9383,35.7989,35.8089,79898.0
2023-09-13 10:40:00,35.98,36.04,35.93,35.96,176501.0,35.8188,35.8786,35.769,35.7989,176501.0
2023-09-13 10:50:00,35.95,36.0,35.91,35.98,45108.0,35.789,35.8387,35.7491,35.8188,45108.0
2023-09-13 11:00:00,35.98,35.98,35.91,35.94,46680.0,35.8188,35.8188,35.7491,35.779,46680.0
2023-09-13 11:10:00,35.94,35.97,35.91,35.94,37522.0,35.779,35.8089,35.7491,35.779,37522.0
2023-09-13 11:20:00,35.94,35.94,35.88,35.93,49902.0,35.779,35.779,35.7193,35.769,49902.0
2023-09-13 11:30:00,35.93,35.93,35.83,35.86,47333.0,35.769,35.769,35.6695,35.6994,47333.0
2023-09-13 11:40:00,35.85,35.9,35.85,35.86,41791.0,35.6894,35.7392,35.6894,35.6994,41791.0
2023-09-13 11:50:00,35.85,35.85,35.75,35.81,51927.0,35.6894,35.6894,35.5899,35.6496,51927.0
2023-09-13 12:00:00,35.8,35.81,35.62,35.7,121833.0,35.6396,35.6496,35.4604,35.5401,121833.0
2023-09-13 12:10:00,35.69,35.69,35.54,35.54,105860.0,35.5301,35.5301,35.3808,35.3808,105860.0
2023-09-13 12:20:00,35.54,35.68,35.52,35.68,77692.0,35.3808,35.5202,35.3609,35.5202,77692.0
2023-09-13 12:30:00,35.69,35.76,35.67,35.73,29453.0,35.5301,35.5998,35.5102,35.5699,29453.0
2023-09-13 12:40:00,35.73,35.73,35.67,35.69,46933.0,35.5699,35.5699,35.5102,35.5301,46933.0
2023-09-13 12:50:00,35.69,35.74,35.68,35.71,39532.0,35.5301,35.5799,35.5202,35.55,39532.0
2023-09-13 13:00:00,35.72,35.8,35.72,35.77,33676.0,35.56,35.6396,35.56,35.6098,33676.0
2023-09-13 13:10:00,35.77,35.85,35.75,35.85,82192.0,35.6098,35.6894,35.5899,35.6894,82192.0
2023-09-13 13:20:00,35.85,35.86,35.79,35.83,43726.0,35.6894,35.6994,35.6297,35.6695,43726.0
2023-09-13 13:30:00,35.84,35.88,35.84,35.86,33033.0,35.6795,35.7193,35.6795,35.6994,33033.0
2023-09-13 13:40:00,35.86,35.88,35.84,35.84,24901.0,35.6994,35.7193,35.6795,35.6795,24901.0
2023-09-13 13:50:00,35.84,35.88,35.81,35.85,44778.0,35.6795,35.7193,35.6496,35.6894,44778.0
2023-09-13 14:00:00,35.84,35.88,35.82,35.83,39499.0,35.6795,35.7193,35.6595,35.6695,39499.0
2023-09-13 14:10:00,35.84,35.87,35.81,35.84,32523.0,35.6795,35.7093,35.6496,35.6795,32523.0
2023-09-13 14:20:00,35.84,35.84,35.8,35.82,72813.0,35.6795,35.6795,35.6396,35.6595,72813.0
2023-09-13 14:30:00,35.82,35.9,35.78,35.88,78666.0,35.6595,35.7392,35.6197,35.7193,78666.0
2023-09-13 14:40:00,35.88,35.89,35.82,35.83,80902.0,35.7193,35.7292,35.6595,35.6695,80902.0
2023-09-13 14:50:00,35.83,35.84,35.76,35.8,112702.0,35.6695,35.6795,35.5998,35.6396,112702.0
2023-09-13 15:00:00,35.8,35.82,35.76,35.81,55333.0,35.6396,35.6595,35.5998,35.6496,55333.0
2023-09-13 15:10:00,35.81,35.84,35.8,35.82,121257.0,35.6496,35.6795,35.6396,35.6595,121257.0
2023-09-13 15:20:00,35.82,35.88,35.8,35.88,52185.0,35.6595,35.7193,35.6396,35.7193,52185.0
2023-09-13 15:30:00,35.89,35.97,35.88,35.95,89684.0,35.7292,35.8089,35.7193,35.789,89684.0
2023-09-13 15:40:00,35.95,35.97,35.88,35.89,117434.0,35.789,35.8089,35.7193,35.7292,117434.0
2023-09-13 15:50:00,35.86,35.91,35.84,35.86,352042.0,35.6994,35.7491,35.6795,35.6994,352042.0
2023-09-14 09:30:00,36.05,36.05,35.88,35.9,131430.0,35.8885,35.8885,35.7193,35.7392,131430.0
2023-09-14 09:40:00,35.9,35.91,35.79,35.84,71288.0,35.7392,35.7491,35.6297,35.6795,71288.0
2023-09-14 09:50:00,35.84,35.88,35.77,35.88,54189.0,35.6795,35.7193,35.6098,35.7193,54189.0
2023-09-14 10:00:00,35.88,35.89,35.57,35.66,43120.0,35.7193,35.7292,35.4107,35.5003,43120.0
2023-09-14 10:10:00,35.65,35.67,35.56,35.61,40019.0,35.4903,35.5102,35.4007,35.4505,40019.0
2023-09-14 10:20:00,35.6,35.68,35.59,35.68,31225.0,35.4405,35.5202,35.4306,35.5202,31225.0
2023-09-14 10:30:00,35.67,35.81,35.66,35.8,85977.0,35.5102,35.6496,35.5003,35.6396,85977.0
2023-09-14 10:40:00,35.79,35.85,35.78,35.8,23828.0,35.6297,35.6894,35.6197,35.6396,23828.0
2023-09-14 10:50:00,35.8,35.87,35.79,35.87,68977.0,35.6396,35.7093,35.6297,35.7093,68977.0
2023-09-14 11:00:00,35.86,35.89,35.82,35.87,100489.0,35.6994,35.7292,35.6595,35.7093,100489.0
2023-09-14 11:10:00,35.87,35.88,35.8,35.82,22548.0,35.7093,35.7193,35.6396,35.6595,22548.0
2023-09-14 11:20:00,35.82,35.88,35.8,35.86,51229.0,35.6595,35.7193,35.6396,35.6994,51229.0
2023-09-14 11:30:00,35.87,35.88,35.82,35.83,41369.0,35.7093,35.7193,35.6595,35.6695,41369.0
2023-09-14 11:40:00,35.83,35.86,35.81,35.84,20102.0,35.6695,35.6994,35.6496,35.6795,20102.0
2023-09-14 11:50:00,35.84,35.87,35.83,35.85,16764.0,35.6795,35.7093,35.6695,35.6894,16764.0
2023-09-14 12:00:00,35.86,35.89,35.81,35.81,13537.0,35.6994,35.7292,35.6496,35.6496,13537.0
2023-09-14 12:10:00,35.82,35.86,35.81,35.84,16480.0,35.6595,35.6994,35.6496,35.6795,16480.0
2023-09-14 12:20:00,35.83,35.85,35.8,35.82,14941.0,35.6695,35.6894,35.6396,35.6595,14941.0
2023-09-14 12:30:00,35.82,35.84,35.79,35.83,18342.0,35.6595,35.6795,35.6297,35.6695,18342.0
2023-09-14 12:40:00,35.83,35.84,35.78,35.79,23179.0,35.6695,35.6795,35.6197,35.6297,23179.0
2023-09-14 12:50:00,35.79,35.85,35.79,35.84,8117.0,35.6297,35.6894,35.6297,35.6795,8117.0
2023-09-14 13:00:00,35.84,35.84,35.8,35.81,11674.0,35.6795,35.6795,35.6396,35.6496,11674.0
2023-09-14 13:10:00,35.81,35.81,35.78,35.78,2894.0,35.6496,35.6496,35.6197,35.6197,2894.0
2023-09-14 13:20:00,35.79,35.81,35.76,35.8,9383.0,35.6297,35.6496,35.5998,35.6396,9383.0
2023-09-14 13:30:00,35.8,35.81,35.77,35.77,9206.0,35.6396,35.6496,35.6098,35.6098,9206.0
2023-09-14 13:40:00,35.77,35.77,35.66,35.7,23256.0,35.6098,35.6098,35.5003,35.5401,23256.0
2023-09-14 13:50:00,35.7,35.74,35.67,35.73,24550.0,35.5401,35.5799,35.5102,35.5699,24550.0
2023-09-14 14:00:00,35.72,35.75,35.72,35.72,7148.0,35.56,35.5899,35.56,35.56,7148.0
2023-09-14 14:10:00,35.73,35.77,35.72,35.77,17010.0,35.5699,35.6098,35.56,35.6098,17010.0
2023-09-14 14:20:00,35.77,35.82,35.76,35.79,32184.0,35.6098,35.6595,35.5998,35.6297,32184.0
2023-09-14 14:30:00,35.79,35.83,35.78,35.83,16528.0,35.6297,35.6695,35.6197,35.6695,16528.0
2023-09-14 14:40:00,35.83,35.86,35.82,35.84,27239.0,35.6695,35.6994,35.6595,35.6795,27239.0
2023-09-14 14:50:00,35.84,35.86,35.81,35.82,18657.0,35.6795,35.6994,35.6496,35.6595,18657.0
2023-09-14 15:00:00,35.82,35.85,35.79,35.84,42352.0,35.6595,35.6894,35.6297,35.6795,42352.0
2023-09-14 15:10:00,35.84,35.88,35.79,35.8,42887.0,35.6795,35.7193,35.6297,35.6396,42887.0
2023-09-14 15:20:00,35.79,35.82,35.78,35.81,37699.0,35.6297,35.6595,35.6197,35.6496,37699.0
2023-09-14 15:30:00,35.8,35.83,35.75,35.82,66559.0,35.6396,35.6695,35.5899,35.6595,66559.0
2023-09-14 15:40:00,35.82,35.83,35.74,35.75,67647.0,35.6595,35.6695,35.5799,35.5899,67647.0
2023-09-14 15:50:00,35.74,35.74,35.63,35.64,202466.0,35.5799,35.5799,35.4704,35.4803,202466.0
2023-09-15 09:30:00,36.02,36.4,35.97,36.35,259082.0,35.8586,36.2369,35.8089,36.1872,259082.0
2023-09-15 09:40:00,36.35,36.35,35.89,35.9,299563.0,36.1872,36.1872,35.7292,35.7392,299563.0
2023-09-15 09:50:00,35.89,36.04,35.88,36.04,98930.0,35.7292,35.8786,35.7193,35.8786,98930.0
2023-09-15 10:00:00,36.05,36.18,36.03,36.18,118136.0,35.8885,36.0179,35.8686,36.0179,118136.0
2023-09-15 10:10:00,36.18,36.2,36.09,36.18,116760.0,36.0179,36.0378,35.9283,36.0179,116760.0
2023-09-15 10:20:00,36.18,36.23,36.14,36.19,79850.0,36.0179,36.0677,35.9781,36.0279,79850.0
2023-09-15 10:30:00,36.19,36.25,36.16,36.25,68004.0,36.0279,36.0876,35.998,36.0876,68004.0
2023-09-15 10:40:00,36.25,36.3,36.21,36.23,40793.0,36.0876,36.1374,36.0478,36.0677,40793.0
2023-09-15 10:50:00,36.23,36.23,36.11,36.16,37114.0,36.0677,36.0677,35.9482,35.998,37114.0
2023-09-15 11:00:00,36.16,36.18,36.06,36.16,51426.0,35.998,36.0179,35.8985,35.998,51426.0
2023-09-15 11:10:00,36.15,36.22,36.14,36.2,49929.0,35.9881,36.0577,35.9781,36.0378,49929.0
2023-09-15 11:20:00,36.22,36.22,36.16,36.17,46329.0,36.0577,36.0577,35.998,36.008,46329.0
2023-09-15 11:30:00,36.16,36.18,36.03,36.04,63358.0,35.998,36.0179,35.8686,35.8786,63358.0
2023-09-15 11:40:00,36.03,36.05,35.96,36.05,46432.0,35.8686,35.8885,35.7989,35.8885,46432.0
2023-09-15 11:50:00,36.05,36.08,36.01,36.03,30340.0,35.8885,35.9184,35.8487,35.8686,30340.0
2023-09-15 12:00:00,36.03,36.05,36.0,36.01,23759.0,35.8686,35.8885,35.8387,35.8487,23759.0
2023-09-15 12:10:00,36.01,36.01,35.96,35.98,17610.0,35.8487,35.8487,35.7989,35.8188,17610.0
2023-09-15 12:20:00,35.99,36.03,35.97,36.0,22715.0,35.8288,35.8686,35.8089,35.8387,22715.0
2023-09-15 12:30:00,36.0,36.04,35.98,36.04,19412.0,35.8387,35.8786,35.8188,35.8786,19412.0
2023-09-15 12:40:00,36.03,36.04,35.98,36.02,36185.0,35.8686,35.8786,35.8188,35.8586,36185.0
2023-09-15 12:50:00,36.02,36.03,35.97,35.99,27548.0,35.8586,35.8686,35.8089,35.8288,27548.0
2023-09-15 13:00:00,35.99,35.99,35.89,35.93,22560.0,35.8288,35.8288,35.7292,35.769,22560.0
2023-09-15 13:10:00,35.93,35.94,35.9,35.91,26309.0,35.769,35.779,35.7392,35.7491,26309.0
2023-09-15 13:20:00,35.91,35.95,35.9,35.94,32381.0,35.7491,35.789,35.7392,35.779,32381.0
2023-09-15 13:30:00,35.94,35.95,35.88,35.94,29497.0,35.779,35.789,35.7193,35.779,29497.0
2023-09-15 13:40:00,35.95,35.98,35.91,35.97,34252.0,35.789,35.8188,35.7491,35.8089,34252.0
2023-09-15 13:50:00,35.97,35.97,35.93,35.96,23596.0,35.8089,35.8089,35.769,35.7989,23596.0
2023-09-15 14:00:00,35.96,35.97,35.92,35.94,28944.0,35.7989,35.8089,35.7591,35.779,28944.0
2023-09-15 14:10:00,35.94,35.97,35.91,35.95,46088.0,35.779,35.8089,35.7491,35.789,46088.0
2023-09-15 14:20:00,35.95,35.97,35.92,35.94,25525.0,35.789,35.8089,35.7591,35.779,25525.0
2023-09-15 14:30:00,35.94,35.99,35.93,35.98,20353.0,35.779,35.8288,35.769,35.8188,20353.0
2023-09-15 14:40:00,35.98,35.99,35.95,35.98,22883.0,35.8188,35.8288,35.789,35.8188,22883.0
2023-09-15 14:50:00,35.99,36.0,35.94,35.98,27891.0,35.8288,35.8387,35.779,35.8188,27891.0
2023-09-15 15:00:00,35.99,35.99,35.94,35.97,49919.0,35.8288,35.8288,35.779,35.8089,49919.0
2023-09-15 15:10:00,35.98,36.02,35.97,36.02,42352.0,35.8188,35.8586,35.8089,35.8586,42352.0
2023-09-15 15:20:00,36.02,36.05,35.97,35.97,48752.0,35.8586,35.8885,35.8089,35.8089,48752.0
2023-09-15 15:30:00,35.97,36.0,35.89,35.9,57970.0,35.8089,35.8387,35.7292,35.7392,57970.0
2023-09-15 15:40:00,35.91,35.95,35.9,35.91,58308.0,35.7491,35.789,35.7392,35.7491,58308.0
2023-09-15 15:50:00,35.92,35.97,35.87,35.92,309014.0,35.7591,35.8089,35.7093,35.7591,309014.0
2023-09-18 09:30:00,36.0,36.0,35.66,35.77,123616.0,35.8387,35.8387,35.5003,35.6098,123616.0
2023-09-18 09:40:00,35.75,35.96,35.75,35.93,66459.0,35.5899,35.7989,35.5899,35.769,66459.0
2023-09-18 09:50:00,35.94,36.17,35.94,36.16,122591.0,35.779,36.008,35.779,35.998,122591.0
2023-09-18 10:00:00,36.15,36.25,36.14,36.23,91353.0,35.9881,36.0876,35.9781,36.0677,91353.0
2023-09-18 10:10:00,36.25,36.25,36.18,36.23,50924.0,36.0876,36.0876,36.0179,36.0677,50924.0
2023-09-18 10:20:00,36.23,36.28,36.17,36.26,74892.0,36.0677,36.1175,36.008,36.0976,74892.0
2023-09-18 10:30:00,36.25,36.32,36.2,36.21,68501.0,36.0876,36.1573,36.0378,36.0478,68501.0
2023-09-18 10:40:00,36.21,36.22,36.17,36.19,37372.0,36.0478,36.0577,36.008,36.0279,37372.0
2023-09-18 10:50:00,36.19,36.22,36.18,36.19,17425.0,36.0279,36.0577,36.0179,36.0279,17425.0
2023-09-18 11:00:00,36.19,36.21,36.15,36.2,37795.0,36.0279,36.0478,35.9881,36.0378,37795.0
2023-09-18 11:10:00,36.2,36.25,36.15,36.23,37343.0,36.0378,36.0876,35.9881,36.0677,37343.0
2023-09-18 11:20:00,36.23,36.23,36.17,36.19,17723.0,36.0677,36.0677,36.008,36.0279,17723.0
2023-09-18 11:30:00,36.19,36.27,36.18,36.21,41910.0,36.0279,36.1075,36.0179,36.0478,41910.0
2023-09-18 11:40:00,36.2,36.24,36.19,36.21,38203.0,36.0378,36.0777,36.0279,36.0478,38203.0
2023-09-18 11:50:00,36.21,36.22,36.16,36.22,52152.0,36.0478,36.0577,35.998,36.0577,52152.0
2023-09-18 12:00:00,36.21,36.21,36.09,36.09,34187.0,36.0478,36.0478,35.9283,35.9283,34187.0
2023-09-18 12:10:00,36.09,36.09,35.96,35.98,79393.0,35.9283,35.9283,35.7989,35.8188,79393.0
2023-09-18 12:20:00,35.99,36.0,35.95,36.0,34037.0,35.8288,35.8387,35.789,35.8387,34037.0
2023-09-18 12:30:00,36.0,36.03,35.98,35.99,18755.0,35.8387,35.8686,35.8188,35.8288,18755.0
2023-09-18 12:40:00,35.99,36.02,35.99,36.02,21167.0,35.8288,35.8586,35.8288,35.8586,21167.0
2023-09-18 12:50:00,36.02,36.05,36.01,36.03,31251.0,35.8586,35.8885,35.8487,35.8686,31251.0
2023-09-18 13:00:00,36.03,36.08,36.02,36.06,22324.0,35.8686,35.9184,35.8586,35.8985,22324.0
2023-09-18 13:10:00,36.06,36.08,36.04,36.08,12778.0,35.8985,35.9184,35.8786,35.9184,12778.0
2023-09-18 13:20:00,36.08,36.14,36.08,36.09,40722.0,35.9184,35.9781,35.9184,35.9283,40722.0
2023-09-18 13:30:00,36.09,36.18,36.08,36.16,26779.0,35.9283,36.0179,35.9184,35.998,26779.0
2023-09-18 13:40:00,36.16,36.17,36.13,36.15,15990.0,35.998,36.008,35.9682,35.9881,15990.0
2023-09-18 13:50:00,36.15,36.17,36.13,36.16,14563.0,35.9881,36.008,35.9682,35.998,14563.0
2023-09-18 14:00:00,36.16,36.18,36.14,36.15,20247.0,35.998,36.0179,35.9781,35.9881,20247.0
2023-09-18 14:10:00,36.14,36.18,36.12,36.18,10989.0,35.9781,36.0179,35.9582,36.0179,10989.0
2023-09-18 14:20:00,36.18,36.2,36.17,36.2,31677.0,36.0179,36.0378,36.008,36.0378,31677.0
2023-09-18 14:30:00,36.2,36.22,36.17,36.19,29804.0,36.0378,36.0577,36.008,36.0279,29804.0
2023-09-18 14:40:00,36.19,36.22,36.18,36.2,28842.0,36.0279,36.0577,36.0179,36.0378,28842.0
2023-09-18 14:50:00,36.21,36.22,36.18,36.22,23108.0,36.0478,36.0577,36.0179,36.0577,23108.0
2023-09-18 15:00:00,36.22,36.25,36.2,36.21,39955.0,36.0577,36.0876,36.0378,36.0478,39955.0
2023-09-18 15:10:00,36.2,36.23,36.19,36.21,32766.0,36.0378,36.0677,36.0279,36.0478,32766.0
2023-09-18 15:20:00,36.2,36.25,36.19,36.25,60724.0,36.0378,36.0876,36.0279,36.0876,60724.0
2023-09-18 15:30:00,36.24,36.26,36.19,36.2,66968.0,36.0777,36.0976,36.0279,36.0378,66968.0
2023-09-18 15:40:00,36.21,36.26,36.15,36.18,113213.0,36.0478,36.0976,35.9881,36.0179,113213.0
2023-09-18 15:50:00,36.18,36.18,36.1,36.12,336537.0,36.0179,36.0179,35.9383,35.9582,336537.0
2023-09-19 09:30:00,36.1,36.29,36.03,36.2,129032.0,35.9383,36.1274,35.8686,36.0378,129032.0
2023-09-19 09:40:00,36.21,36.25,36.12,36.19,106068.0,36.0478,36.0876,35.9582,36.0279,106068.0
2023-09-19 09:50:00,36.18,36.19,36.0,36.04,174539.0,36.0179,36.0279,35.8387,35.8786,174539.0
2023-09-19 10:00:00,36.07,36.07,35.91,35.98,78382.0,35.9084,35.9084,35.7491,35.8188,78382.0
2023-09-19 10:10:00,35.98,36.06,35.96,35.96,64395.0,35.8188,35.8985,35.7989,35.7989,64395.0
2023-09-19 10:20:00,35.93,35.99,35.87,35.92,31580.0,35.769,35.8288,35.7093,35.7591,31580.0
2023-09-19 10:30:00,35.91,35.94,35.89,35.9,34984.0,35.7491,35.779,35.7292,35.7392,34984.0
2023-09-19 10:40:00,35.9,35.91,35.84,35.86,24040.0,35.7392,35.7491,35.6795,35.6994,24040.0
2023-09-19 10:50:00,35.87,35.91,35.84,35.86,169931.0,35.7093,35.7491,35.6795,35.6994,169931.0
2023-09-19 11:00:00,35.87,35.87,35.76,35.8,48634.0,35.7093,35.7093,35.5998,35.6396,48634.0
2023-09-19 11:10:00,35.8,35.83,35.76,35.78,58757.0,35.6396,35.6695,35.5998,35.6197,58757.0
2023-09-19 11:20:00,35.77,35.83,35.75,35.81,56289.0,35.6098,35.6695,35.5899,35.6496,56289.0
2023-09-19 11:30:00,35.8,35.88,35.79,35.82,23810.0,35.6396,35.7193,35.6297,35.6595,23810.0
2023-09-19 11:40:00,35.82,35.87,35.81,35.85,20669.0,35.6595,35.7093,35.6496,35.6894,20669.0
2023-09-19 11:50:00,35.85,35.91,35.85,35.88,12059.0,35.6894,35.7491,35.6894,35.7193,12059.0
2023-09-19 12:00:00,35.89,35.91,35.86,35.89,43292.0,35.7292,35.7491,35.6994,35.7292,43292.0
2023-09-19 12:10:00,35.89,35.9,35.86,35.87,22189.0,35.7292,35.7392,35.6994,35.7093,22189.0
2023-09-19 12:20:00,35.88,35.9,35.86,35.88,21411.0,35.7193,35.7392,35.6994,35.7193,21411.0
2023-09-19 12:30:00,35.87,35.9,35.85,35.89,33622.0,35.7093,35.7392,35.6894,35.7292,33622.0
2023-09-19 12:40:00,35.88,35.9,35.86,35.88,19733.0,35.7193,35.7392,35.6994,35.7193,19733.0
2023-09-19 12:50:00,35.88,35.97,35.84,35.97,28487.0,35.7193,35.8089,35.6795,35.8089,28487.0
2023-09-19 13:00:00,35.98,35.99,35.95,35.98,32902.0,35.8188,35.8288,35.789,35.8188,32902.0
2023-09-19 13:10:00,35.99,36.0,35.93,35.97,30202.0,35.8288,35.8387,35.769,35.8089,30202.0
2023-09-19 13:20:00,35.97,35.97,35.93,35.95,23344.0,35.8089,35.8089,35.769,35.789,23344.0
2023-09-19 13:30:00,35.95,35.98,35.93,35.95,32544.0,35.789,35.8188,35.769,35.789,32544.0
2023-09-19 13:40:00,35.95,35.98,35.95,35.95,30479.0,35.789,35.8188,35.789,35.789,30479.0
2023-09-19 13:50:00,35.95,35.96,35.9,35.9,34670.0,35.789,35.7989,35.7392,35.7392,34670.0
2023-09-19 14:00:00,35.91,35.96,35.9,35.95,100190.0,35.7491,35.7989,35.7392,35.789,100190.0
2023-09-19 14:10:00,35.95,35.97,35.94,35.95,51308.0,35.789,35.8089,35.779,35.789,51308.0
2023-09-19 14:20:00,35.95,35.98,35.94,35.97,37629.0,35.789,35.8188,35.779,35.8089,37629.0
2023-09-19 14:30:00,35.97,36.03,35.96,36.01,56802.0,35.8089,35.8686,35.7989,35.8487,56802.0
2023-09-19 14:40:00,36.02,36.03,35.95,35.97,48280.0,35.8586,35.8686,35.789,35.8089,48280.0
2023-09-19 14:50:00,35.97,36.0,35.95,35.98,47308.0,35.8089,35.8387,35.789,35.8188,47308.0
2023-09-19 15:00:00,35.95,36.0,35.94,35.99,39404.0,35.789,35.8387,35.779,35.8288,39404.0
2023-09-19 15:10:00,35.99,35.99,35.94,35.95,24326.0,35.8288,35.8288,35.779,35.789,24326.0
2023-09-19 15:20:00,35.95,36.01,35.93,35.99,40912.0,35.789,35.8487,35.769,35.8288,40912.0
2023-09-19 15:30:00,36.0,36.02,35.98,36.01,54278.0,35.8387,35.8586,35.8188,35.8487,54278.0
2023-09-19 15:40:00,36.01,36.03,35.98,36.0,208184.0,35.8487,35.8686,35.8188,35.8387,208184.0
2023-09-19 15:50:00,36.0,36.03,35.98,36.02,301981.0,35.8387,35.8686,35.8188,35.8586,301981.0
2023-09-20 09:30:00,35.97,36.19,35.93,36.18,121448.0,35.8089,36.0279,35.769,36.0179,121448.0
2023-09-20 09:40:00,36.18,36.19,36.09,36.13,107798.0,36.0179,36.0279,35.9283,35.9682,107798.0
2023-09-20 09:50:00,36.12,36.19,36.11,36.17,44519.0,35.9582,36.0279,35.9482,36.008,44519.0
2023-09-20 10:00:00,36.16,36.18,36.08,36.17,62083.0,35.998,36.0179,35.9184,36.008,62083.0
2023-09-20 10:10:00,36.16,36.18,36.08,36.1,88024.0,35.998,36.0179,35.9184,35.9383,88024.0
2023-09-20 10:20:00,36.09,36.14,36.07,36.1,42842.0,35.9283,35.9781,35.9084,35.9383,42842.0
2023-09-20 10:30:00,36.09,36.13,36.08,36.12,49557.0,35.9283,35.9682,35.9184,35.9582,49557.0
2023-09-20 10:40:00,36.12,36.12,36.04,36.08,26077.0,35.9582,35.9582,35.8786,35.9184,26077.0
2023-09-20 10:50:00,36.08,36.08,35.99,36.04,51045.0,35.9184,35.9184,35.8288,35.8786,51045.0
2023-09-20 11:00:00,36.05,36.07,35.96,36.06,32779.0,35.8885,35.9084,35.7989,35.8985,32779.0
2023-09-20 11:10:00,36.06,36.06,35.98,36.0,31012.0,35.8985,35.8985,35.8188,35.8387,31012.0
2023-09-20 11:20:00,35.99,36.01,35.96,35.98,27017.0,35.8288,35.8487,35.7989,35.8188,27017.0
2023-09-20 11:30:00,35.98,36.0,35.96,35.97,20805.0,35.8188,35.8387,35.7989,35.8089,20805.0
2023-09-20 11:40:00,35.97,36.03,35.95,36.03,44824.0,35.8089,35.8686,35.789,35.8686,44824.0
2023-09-20 11:50:00,36.03,36.03,35.98,36.01,22762.0,35.8686,35.8686,35.8188,35.8487,22762.0
2023-09-20 12:00:00,36.01,36.01,35.94,35.97,50408.0,35.8487,35.8487,35.779,35.8089,50408.0
2023-09-20 12:10:00,35.97,35.98,35.94,35.97,16463.0,35.8089,35.8188,35.779,35.8089,16463.0
2023-09-20 12:20:00,35.96,35.98,35.94,35.97,33939.0,35.7989,35.8188,35.779,35.8089,33939.0
2023-09-20 12:30:00,35.97,35.99,35.93,35.98,35240.0,35.8089,35.8288,35.769,35.8188,35240.0
2023-09-20 12:40:00,35.98,36.0,35.95,35.96,16825.0,35.8188,35.8387,35.789,35.7989,16825.0
2023-09-20 12:50:00,35.97,36.0,35.96,36.0,8173.0,35.8089,35.8387,35.7989,35.8387,8173.0
2023-09-20 13:00:00,36.0,36.0,35.96,35.98,11330.0,35.8387,35.8387,35.7989,35.8188,11330.0
2023-09-20 13:10:00,35.98,36.0,35.95,35.96,28763.0,35.8188,35.8387,35.789,35.7989,28763.0
2023-09-20 13:20:00,35.95,36.0,35.95,35.99,31983.0,35.789,35.8387,35.789,35.8288,31983.0
2023-09-20 13:30:00,35.99,36.05,35.98,36.03,78838.0,35.8288,35.8885,35.8188,35.8686,78838.0
2023-09-20 13:40:00,36.02,36.05,36.0,36.05,87997.0,35.8586,35.8885,35.8387,35.8885,87997.0
2023-09-20 13:50:00,36.05,36.08,36.02,36.06,48749.0,35.8885,35.9184,35.8586,35.8985,48749.0
2023-09-20 14:00:00,36.03,36.05,35.96,35.99,46633.0,35.8686,35.8885,35.7989,35.8288,46633.0
2023-09-20 14:10:00,35.98,36.02,35.97,36.0,62210.0,35.8188,35.8586,35.8089,35.8387,62210.0
2023-09-20 14:20:00,36.0,36.05,35.99,36.0,36514.0,35.8387,35.8885,35.8288,35.8387,36514.0
2023-09-20 14:30:00,36.0,36.04,35.97,35.97,62393.0,35.8387,35.8786,35.8089,35.8089,62393.0
2023-09-20 14:40:00,35.97,36.02,35.93,35.97,63546.0,35.8089,35.8586,35.769,35.8089,63546.0
2023-09-20 14:50:00,35.98,36.01,35.92,35.96,53756.0,35.8188,35.8487,35.7591,35.7989,53756.0
2023-09-20 15:00:00,35.96,35.98,35.9,35.91,21638.0,35.7989,35.8188,35.7392,35.7491,21638.0
2023-09-20 15:10:00,35.9,35.91,35.78,35.79,39182.0,35.7392,35.7491,35.6197,35.6297,39182.0
2023-09-20 15:20:00,35.79,35.87,35.79,35.87,85423.0,35.6297,35.7093,35.6297,35.7093,85423.0
2023-09-20 15:30:00,35.87,35.88,35.77,35.79,76918.0,35.7093,35.7193,35.6098,35.6297,76918.0
2023-09-20 15:40:00,35.79,35.8,35.71,35.75,116790.0,35.6297,35.6396,35.55,35.5899,116790.0
2023-09-20 15:50:00,35.75,35.81,35.74,35.77,411484.0,35.5899,35.6496,35.5799,35.6098,411484.0
2023-09-21 09:30:00,35.33,35.43,35.13,35.18,204077.0,35.1717,35.2713,34.9726,35.0224,204077.0
2023-09-21 09:40:00,35.19,35.3,35.19,35.26,138660.0,35.0324,35.1419,35.0324,35.102,138660.0
2023-09-21 09:50:00,35.26,35.39,35.24,35.28,140431.0,35.102,35.2315,35.0821,35.122,140431.0
2023-09-21 10:00:00,35.3,35.42,35.26,35.41,60791.0,35.1419,35.2613,35.102,35.2514,60791.0
2023-09-21 10:10:00,35.41,35.46,35.37,35.43,74532.0,35.2514,35.3012,35.2116,35.2713,74532.0
2023-09-21 10:20:00,35.42,35.46,35.36,35.45,52342.0,35.2613,35.3012,35.2016,35.2912,52342.0
2023-09-21 10:30:00,35.45,35.56,35.43,35.56,44488.0,35.2912,35.4007,35.2713,35.4007,44488.0
2023-09-21 10:40:00,35.57,35.57,35.5,35.54,55862.0,35.4107,35.4107,35.341,35.3808,55862.0
2023-09-21 10:50:00,35.54,35.61,35.48,35.57,47501.0,35.3808,35.4505,35.3211,35.4107,47501.0
2023-09-21 11:00:00,35.58,35.65,35.58,35.62,55582.0,35.4206,35.4903,35.4206,35.4604,55582.0
2023-09-21 11:10:00,35.63,35.63,35.53,35.54,39438.0,35.4704,35.4704,35.3708,35.3808,39438.0
2023-09-21 11:20:00,35.54,35.56,35.52,35.55,40187.0,35.3808,35.4007,35.3609,35.3907,40187.0
2023-09-21 11:30:00,35.55,35.61,35.53,35.55,35813.0,35.3907,35.4505,35.3708,35.3907,35813.0
2023-09-21 11:40:00,35.55,35.58,35.48,35.51,31813.0,35.3907,35.4206,35.3211,35.3509,31813.0
2023-09-21 11:50:00,35.52,35.56,35.5,35.52,30177.0,35.3609,35.4007,35.341,35.3609,30177.0
2023-09-21 12:00:00,35.52,35.52,35.46,35.5,46329.0,35.3609,35.3609,35.3012,35.341,46329.0
2023-09-21 12:10:00,35.51,35.53,35.49,35.52,20676.0,35.3509,35.3708,35.331,35.3609,20676.0
2023-09-21 12:20:00,35.51,35.54,35.45,35.5,40689.0,35.3509,35.3808,35.2912,35.341,40689.0
2023-09-21 12:30:00,35.5,35.51,35.25,35.36,171797.0,35.341,35.3509,35.0921,35.2016,171797.0
2023-09-21 12:40:00,35.36,35.39,35.25,35.27,41841.0,35.2016,35.2315,35.0921,35.112,41841.0
2023-09-21 12:50:00,35.27,35.34,35.26,35.29,55823.0,35.112,35.1817,35.102,35.1319,55823.0
2023-09-21 13:00:00,35.29,35.33,35.27,35.32,65177.0,35.1319,35.1717,35.112,35.1618,65177.0
2023-09-21 13:10:00,35.32,35.42,35.31,35.41,41196.0,35.1618,35.2613,35.1518,35.2514,41196.0
2023-09-21 13:20:00,35.42,35.46,35.39,35.44,41909.0,35.2613,35.3012,35.2315,35.2812,41909.0
2023-09-21 13:30:00,35.44,35.46,35.43,35.45,33139.0,35.2812,35.3012,35.2713,35.2912,33139.0
2023-09-21 13:40:00,35.44,35.47,35.41,35.45,37983.0,35.2812,35.3111,35.2514,35.2912,37983.0
2023-09-21 13:50:00,35.45,35.53,35.45,35.52,38614.0,35.2912,35.3708,35.2912,35.3609,38614.0
2023-09-21 14:00:00,35.52,35.59,35.52,35.59,44259.0,35.3609,35.4306,35.3609,35.4306,44259.0
2023-09-21 14:10:00,35.59,35.63,35.54,35.56,42070.0,35.4306,35.4704,35.3808,35.4007,42070.0
2023-09-21 14:20:00,35.57,35.57,35.51,35.52,35067.0,35.4107,35.4107,35.3509,35.3609,35067.0
2023-09-21 14:30:00,35.52,35.54,35.46,35.54,48180.0,35.3609,35.3808,35.3012,35.3808,48180.0
2023-09-21 14:40:00,35.54,35.55,35.48,35.51,50122.0,35.3808,35.3907,35.3211,35.3509,50122.0
2023-09-21 14:50:00,35.5,35.5,35.47,35.48,52140.0,35.341,35.341,35.3111,35.3211,52140.0
2023-09-21 15:00:00,35.48,35.49,35.41,35.46,44712.0,35.3211,35.331,35.2514,35.3012,44712.0
2023-09-21 15:10:00,35.45,35.47,35.41,35.45,44176.0,35.2912,35.3111,35.2514,35.2912,44176.0
2023-09-21 15:20:00,35.44,35.46,35.43,35.45,46343.0,35.2812,35.3012,35.2713,35.2912,46343.0
2023-09-21 15:30:00,35.45,35.47,35.41,35.45,63055.0,35.2912,35.3111,35.2514,35.2912,63055.0
2023-09-21 15:40:00,35.44,35.54,35.44,35.5,151108.0,35.2812,35.3808,35.2812,35.341,151108.0
2023-09-21 15:50:00,35.51,35.51,35.38,35.4,321796.0,35.3509,35.3509,35.2215,35.2414,321796.0
2023-09-22 09:30:00,36.68,36.73,36.31,36.45,453900.0,36.5157,36.5655,36.1473,36.2867,453900.0
2023-09-22 09:40:00,36.45,36.45,36.15,36.25,120984.0,36.2867,36.2867,35.9881,36.0876,120984.0
2023-09-22 09:50:00,36.25,36.25,36.0,36.14,150673.0,36.0876,36.0876,35.8387,35.9781,150673.0
2023-09-22 10:00:00,36.14,36.22,36.08,36.16,99527.0,35.9781,36.0577,35.9184,35.998,99527.0
2023-09-22 10:10:00,36.16,36.2,36.02,36.14,130787.0,35.998,36.0378,35.8586,35.9781,130787.0
2023-09-22 10:20:00,36.15,36.21,36.14,36.15,88948.0,35.9881,36.0478,35.9781,35.9881,88948.0
2023-09-22 10:30:00,36.16,36.26,36.14,36.2,223120.0,35.998,36.0976,35.9781,36.0378,223120.0
2023-09-22 10:40:00,36.21,36.22,36.07,36.08,86578.0,36.0478,36.0577,35.9084,35.9184,86578.0
2023-09-22 10:50:00,36.07,36.13,36.04,36.11,58793.0,35.9084,35.9682,35.8786,35.9482,58793.0
2023-09-22 11:00:00,36.11,36.16,36.05,36.1,117418.0,35.9482,35.998,35.8885,35.9383,117418.0
2023-09-22 11:10:00,36.11,36.11,35.95,36.0,84342.0,35.9482,35.9482,35.789,35.8387,84342.0
2023-09-22 11:20:00,36.0,36.02,35.97,36.0,45897.0,35.8387,35.8586,35.8089,35.8387,45897.0
2023-09-22 11:30:00,36.0,36.02,35.97,36.0,128131.0,35.8387,35.8586,35.8089,35.8387,128131.0
2023-09-22 11:40:00,35.99,36.02,35.92,35.93,51791.0,35.8288,35.8586,35.7591,35.769,51791.0
2023-09-22 11:50:00,35.93,35.97,35.88,35.89,41070.0,35.769,35.8089,35.7193,35.7292,41070.0
2023-09-22 12:00:00,35.89,35.93,35.87,35.88,47443.0,35.7292,35.769,35.7093,35.7193,47443.0
2023-09-22 12:10:00,35.88,35.98,35.87,35.95,26912.0,35.7193,35.8188,35.7093,35.789,26912.0
2023-09-22 12:20:00,35.95,35.96,35.87,35.93,58187.0,35.789,35.7989,35.7093,35.769,58187.0
2023-09-22 12:30:00,35.93,35.95,35.9,35.92,20031.0,35.769,35.789,35.7392,35.7591,20031.0
2023-09-22 12:40:00,35.91,35.98,35.9,35.98,27614.0,35.7491,35.8188,35.7392,35.8188,27614.0
2023-09-22 12:50:00,35.98,36.0,35.97,35.98,20611.0,35.8188,35.8387,35.8089,35.8188,20611.0
2023-09-22 13:00:00,35.98,36.02,35.97,35.98,34933.0,35.8188,35.8586,35.8089,35.8188,34933.0
2023-09-22 13:10:00,35.98,36.01,35.98,35.99,25220.0,35.8188,35.8487,35.8188,35.8288,25220.0
2023-09-22 13:20:00,35.98,35.99,35.94,35.96,21157.0,35.8188,35.8288,35.779,35.7989,21157.0
2023-09-22 13:30:00,35.95,35.96,35.9,35.93,25992.0,35.789,35.7989,35.7392,35.769,25992.0
2023-09-22 13:40:00,35.93,35.93,35.9,35.93,29322.0,35.769,35.769,35.7392,35.769,29322.0
2023-09-22 13:50:00,35.94,35.97,35.9,35.93,26571.0,35.779,35.8089,35.7392,35.769,26571.0
2023-09-22 14:00:00,35.92,35.96,35.92,35.94,17949.0,35.7591,35.7989,35.7591,35.779,17949.0
2023-09-22 14:10:00,35.94,35.94,35.89,35.9,32235.0,35.779,35.779,35.7292,35.7392,32235.0
2023-09-22 14:20:00,35.91,36.01,35.88,36.0,52143.0,35.7491,35.8487,35.7193,35.8387,52143.0
2023-09-22 14:30:00,36.0,36.0,35.94,35.95,29597.0,35.8387,35.8387,35.779,35.789,29597.0
2023-09-22 14:40:00,35.96,35.97,35.94,35.96,19466.0,35.7989,35.8089,35.779,35.7989,19466.0
2023-09-22 14:50:00,35.96,36.0,35.95,36.0,41490.0,35.7989,35.8387,35.789,35.8387,41490.0
2023-09-22 15:00:00,36.0,36.02,35.98,36.02,59274.0,35.8387,35.8586,35.8188,35.8586,59274.0
2023-09-22 15:10:00,36.02,36.02,35.99,36.0,31762.0,35.8586,35.8586,35.8288,35.8387,31762.0
2023-09-22 15:20:00,36.0,36.02,35.96,35.99,38514.0,35.8387,35.8586,35.7989,35.8288,38514.0
2023-09-22 15:30:00,36.0,36.0,35.93,35.97,41875.0,35.8387,35.8387,35.769,35.8089,41875.0
2023-09-22 15:40:00,35.98,35.98,35.88,35.89,77386.0,35.8188,35.8188,35.7193,35.7292,77386.0
2023-09-22 15:50:00,35.88,35.88,35.79,35.83,220691.0,35.7193,35.7193,35.6297,35.6695,220691.0
2023-09-25 09:30:00,35.01,35.61,35.0,35.54,187033.0,34.8532,35.4505,34.8432,35.3808,187033.0
2023-09-25 09:40:00,35.55,35.61,35.49,35.59,82702.0,35.3907,35.4505,35.331,35.4306,82702.0
2023-09-25 09:50:00,35.59,35.75,35.57,35.68,70232.0,35.4306,35.5899,35.4107,35.5202,70232.0
2023-09-25 10:00:00,35.68,35.7,35.61,35.67,56891.0,35.5202,35.5401,35.4505,35.5102,56891.0
2023-09-25 10:10:00,35.67,35.75,35.62,35.71,55123.0,35.5102,35.5899,35.4604,35.55,55123.0
2023-09-25 10:20:00,35.71,35.82,35.69,35.79,49260.0,35.55,35.6595,35.5301,35.6297,49260.0
2023-09-25 10:30:00,35.78,35.82,35.76,35.77,49124.0,35.6197,35.6595,35.5998,35.6098,49124.0
2023-09-25 10:40:00,35.77,35.81,35.72,35.8,49233.0,35.6098,35.6496,35.56,35.6396,49233.0
2023-09-25 10:50:00,35.8,35.81,35.66,35.7,39199.0,35.6396,35.6496,35.5003,35.5401,39199.0
2023-09-25 11:00:00,35.7,35.8,35.67,35.8,42228.0,35.5401,35.6396,35.5102,35.6396,42228.0
2023-09-25 11:10:00,35.79,35.83,35.77,35.83,53606.0,35.6297,35.6695,35.6098,35.6695,53606.0
2023-09-25 11:20:00,35.82,35.83,35.73,35.75,49415.0,35.6595,35.6695,35.5699,35.5899,49415.0
2023-09-25 11:30:00,35.76,35.79,35.75,35.79,36582.0,35.5998,35.6297,35.5899,35.6297,36582.0
2023-09-25 11:40:00,35.78,35.81,35.75,35.8,45066.0,35.6197,35.6496,35.5899,35.6396,45066.0
2023-09-25 11:50:00,35.8,35.86,35.79,35.82,33009.0,35.6396,35.6994,35.6297,35.6595,33009.0
2023-09-25 12:00:00,35.83,35.89,35.83,35.89,27679.0,35.6695,35.7292,35.6695,35.7292,27679.0
2023-09-25 12:10:00,35.89,35.89,35.85,35.88,27532.0,35.7292,35.7292,35.6894,35.7193,27532.0
2023-09-25 12:20:00,35.88,35.91,35.86,35.9,41398.0,35.7193,35.7491,35.6994,35.7392,41398.0
2023-09-25 12:30:00,35.9,35.9,35.84,35.86,37810.0,35.7392,35.7392,35.6795,35.6994,37810.0
2023-09-25 12:40:00,35.86,35.87,35.82,35.85,25884.0,35.6994,35.7093,35.6595,35.6894,25884.0
2023-09-25 12:50:00,35.84,35.84,35.79,35.83,21718.0,35.6795,35.6795,35.6297,35.6695,21718.0
2023-09-25 13:00:00,35.83,35.88,35.8,35.88,25202.0,35.6695,35.7193,35.6396,35.7193,25202.0
2023-09-25 13:10:00,35.88,35.89,35.87,35.87,26854.0,35.7193,35.7292,35.7093,35.7093,26854.0
2023-09-25 13:20:00,35.86,35.87,35.81,35.82,30957.0,35.6994,35.7093,35.6496,35.6595,30957.0
2023-09-25 13:30:00,35.83,35.84,35.81,35.82,21347.0,35.6695,35.6795,35.6496,35.6595,21347.0
2023-09-25 13:40:00,35.82,35.86,35.81,35.82,55605.0,35.6595,35.6994,35.6496,35.6595,55605.0
2023-09-25 13:50:00,35.82,35.87,35.81,35.85,24516.0,35.6595,35.7093,35.6496,35.6894,24516.0
2023-09-25 14:00:00,35.86,35.88,35.84,35.84,25280.0,35.6994,35.7193,35.6795,35.6795,25280.0
2023-09-25 14:10:00,35.84,35.86,35.82,35.85,26054.0,35.6795,35.6994,35.6595,35.6894,26054.0
2023-09-25 14:20:00,35.85,35.88,35.83,35.88,28419.0,35.6894,35.7193,35.6695,35.7193,28419.0
2023-09-25 14:30:00,35.88,35.89,35.85,35.87,26173.0,35.7193,35.7292,35.6894,35.7093,26173.0
2023-09-25 14:40:00,35.87,35.89,35.83,35.86,27500.0,35.7093,35.7292,35.6695,35.6994,27500.0
2023-09-25 14:50:00,35.86,35.88,35.84,35.84,24469.0,35.6994,35.7193,35.6795,35.6795,24469.0
2023-09-25 15:00:00,35.84,35.86,35.76,35.77,37368.0,35.6795,35.6994,35.5998,35.6098,37368.0
2023-09-25 15:10:00,35.77,35.84,35.75,35.83,42966.0,35.6098,35.6795,35.5899,35.6695,42966.0
2023-09-25 15:20:00,35.83,35.83,35.79,35.8,33033.0,35.6695,35.6695,35.6297,35.6396,33033.0
2023-09-25 15:30:00,35.8,35.83,35.79,35.83,69225.0,35.6396,35.6695,35.6297,35.6695,69225.0
2023-09-25 15:40:00,35.83,35.84,35.81,35.84,57455.0,35.6695,35.6795,35.6496,35.6795,57455.0
2023-09-25 15:50:00,35.83,35.86,35.74,35.85,212462.0,35.6695,35.6994,35.5799,35.6894,212462.0
2023-09-26 09:30:00,35.4,35.56,35.31,35.44,98596.0,35.2414,35.4007,35.1518,35.2812,98596.0
2023-09-26 09:40:00,35.44,35.52,35.3,35.3,105489.0,35.2812,35.3609,35.1419,35.1419,105489.0
2023-09-26 09:50:00,35.28,35.29,35.2,35.2,40474.0,35.122,35.1319,35.0423,35.0423,40474.0
2023-09-26 10:00:00,35.21,35.35,35.21,35.33,61205.0,35.0523,35.1916,35.0523,35.1717,61205.0
2023-09-26 10:10:00,35.32,35.32,35.24,35.26,43330.0,35.1618,35.1618,35.0821,35.102,43330.0
2023-09-26 10:20:00,35.26,35.39,35.24,35.39,51329.0,35.102,35.2315,35.0821,35.2315,51329.0
2023-09-26 10:30:00,35.4,35.42,35.35,35.38,57728.0,35.2414,35.2613,35.1916,35.2215,57728.0
2023-09-26 10:40:00,35.4,35.44,35.39,35.4,28545.0,35.2414,35.2812,35.2315,35.2414,28545.0
2023-09-26 10:50:00,35.4,35.42,35.36,35.42,34046.0,35.2414,35.2613,35.2016,35.2613,34046.0
2023-09-26 11:00:00,35.43,35.43,35.39,35.42,13905.0,35.2713,35.2713,35.2315,35.2613,13905.0
2023-09-26 11:10:00,35.41,35.45,35.41,35.44,33247.0,35.2514,35.2912,35.2514,35.2812,33247.0
2023-09-26 11:20:00,35.44,35.45,35.37,35.39,54055.0,35.2812,35.2912,35.2116,35.2315,54055.0
2023-09-26 11:30:00,35.39,35.44,35.39,35.44,21892.0,35.2315,35.2812,35.2315,35.2812,21892.0
2023-09-26 11:40:00,35.43,35.51,35.42,35.51,63659.0,35.2713,35.3509,35.2613,35.3509,63659.0
2023-09-26 11:50:00,35.51,35.52,35.46,35.47,38052.0,35.3509,35.3609,35.3012,35.3111,38052.0
2023-09-26 12:00:00,35.46,35.48,35.42,35.48,30131.0,35.3012,35.3211,35.2613,35.3211,30131.0
2023-09-26 12:10:00,35.48,35.51,35.46,35.46,15466.0,35.3211,35.3509,35.3012,35.3012,15466.0
2023-09-26 12:20:00,35.46,35.49,35.43,35.49,17531.0,35.3012,35.331,35.2713,35.331,17531.0
2023-09-26 12:30:00,35.48,35.5,35.45,35.49,13881.0,35.3211,35.341,35.2912,35.331,13881.0
2023-09-26 12:40:00,35.5,35.5,35.47,35.48,11180.0,35.341,35.341,35.3111,35.3211,11180.0
2023-09-26 12:50:00,35.48,35.5,35.47,35.48,23264.0,35.3211,35.341,35.3111,35.3211,23264.0
2023-09-26 13:00:00,35.48,35.5,35.44,35.49,52738.0,35.3211,35.341,35.2812,35.331,52738.0
2023-09-26 13:10:00,35.49,35.53,35.47,35.47,35330.0,35.331,35.3708,35.3111,35.3111,35330.0
2023-09-26 13:20:00,35.47,35.48,35.42,35.42,22396.0,35.3111,35.3211,35.2613,35.2613,22396.0
2023-09-26 13:30:00,35.42,35.43,35.27,35.29,39243.0,35.2613,35.2713,35.112,35.1319,39243.0
2023-09-26 13:40:00,35.29,35.31,35.26,35.29,40980.0,35.1319,35.1518,35.102,35.1319,40980.0
2023-09-26 13:50:00,35.29,35.32,35.26,35.32,76071.0,35.1319,35.1618,35.102,35.1618,76071.0
2023-09-26 14:00:00,35.31,35.32,35.27,35.29,40170.0,35.1518,35.1618,35.112,35.1319,40170.0
2023-09-26 14:10:00,35.29,35.3,35.26,35.28,31720.0,35.1319,35.1419,35.102,35.122,31720.0
2023-09-26 14:20:00,35.28,35.33,35.27,35.33,25567.0,35.122,35.1717,35.112,35.1717,25567.0
2023-09-26 14:30:00,35.34,35.36,35.32,35.34,19238.0,35.1817,35.2016,35.1618,35.1817,19238.0
2023-09-26 14:40:00,35.34,35.37,35.32,35.34,27054.0,35.1817,35.2116,35.1618,35.1817,27054.0
2023-09-26 14:50:00,35.34,35.36,35.33,35.36,28958.0,35.1817,35.2016,35.1717,35.2016,28958.0
2023-09-26 15:00:00,35.36,35.39,35.34,35.39,14013.0,35.2016,35.2315,35.1817,35.2315,14013.0
2023-09-26 15:10:00,35.38,35.39,35.33,35.34,19982.0,35.2215,35.2315,35.1717,35.1817,19982.0
2023-09-26 15:20:00,35.33,35.36,35.31,35.36,29854.0,35.1717,35.2016,35.1518,35.2016,29854.0
2023-09-26 15:30:00,35.36,35.38,35.33,35.36,42148.0,35.2016,35.2215,35.1717,35.2016,42148.0
2023-09-26 15:40:00,35.36,35.43,35.35,35.36,50578.0,35.2016,35.2713,35.1916,35.2016,50578.0
2023-09-26 15:50:00,35.36,35.36,35.26,35.26,165860.0,35.2016,35.2016,35.102,35.102,165860.0
2023-09-27 09:30:00,35.21,35.41,35.2,35.27,88841.0,35.0523,35.2514,35.0423,35.112,88841.0
2023-09-27 09:40:00,35.27,35.35,35.26,35.31,63766.0,35.112,35.1916,35.102,35.1518,63766.0
2023-09-27 09:50:00,35.3,35.36,35.29,35.34,61100.0,35.1419,35.2016,35.1319,35.1817,61100.0
2023-09-27 10:00:00,35.34,35.37,35.14,35.21,38356.0,35.1817,35.2116,34.9826,35.0523,38356.0
2023-09-27 10:10:00,35.2,35.23,35.13,35.13,45600.0,35.0423,35.0722,34.9726,34.9726,45600.0
2023-09-27 10:20:00,35.14,35.23,35.13,35.19,140027.0,34.9826,35.0722,34.9726,35.0324,140027.0
2023-09-27 10:30:00,35.2,35.22,35.13,35.18,72431.0,35.0423,35.0622,34.9726,35.0224,72431.0
2023-09-27 10:40:00,35.18,35.21,35.12,35.18,41664.0,35.0224,35.0523,34.9627,35.0224,41664.0
2023-09-27 10:50:00,35.17,35.18,35.09,35.1,16240.0,35.0125,35.0224,34.9328,34.9428,16240.0
2023-09-27 11:00:00,35.09,35.24,35.09,35.23,31426.0,34.9328,35.0821,34.9328,35.0722,31426.0
2023-09-27 11:10:00,35.23,35.26,35.19,35.19,47310.0,35.0722,35.102,35.0324,35.0324,47310.0
2023-09-27 11:20:00,35.19,35.25,35.18,35.25,29079.0,35.0324,35.0921,35.0224,35.0921,29079.0
2023-09-27 11:30:00,35.24,35.28,35.22,35.25,16691.0,35.0821,35.122,35.0622,35.0921,16691.0
2023-09-27 11:40:00,35.25,35.25,35.21,35.25,22932.0,35.0921,35.0921,35.0523,35.0921,22932.0
2023-09-27 11:50:00,35.25,35.26,35.22,35.23,12348.0,35.0921,35.102,35.0622,35.0722,12348.0
2023-09-27 12:00:00,35.23,35.23,35.15,35.18,24593.0,35.0722,35.0722,34.9925,35.0224,24593.0
2023-09-27 12:10:00,35.19,35.21,35.13,35.18,44315.0,35.0324,35.0523,34.9726,35.0224,44315.0
2023-09-27 12:20:00,35.18,35.18,35.14,35.16,34649.0,35.0224,35.0224,34.9826,35.0025,34649.0
2023-09-27 12:30:00,35.16,35.19,35.12,35.13,33355.0,35.0025,35.0324,34.9627,34.9726,33355.0
2023-09-27 12:40:00,35.13,35.17,35.11,35.16,20631.0,34.9726,35.0125,34.9527,35.0025,20631.0
2023-09-27 12:50:00,35.16,35.16,35.1,35.13,19622.0,35.0025,35.0025,34.9428,34.9726,19622.0
2023-09-27 13:00:00,35.13,35.16,35.11,35.14,36125.0,34.9726,35.0025,34.9527,34.9826,36125.0
2023-09-27 13:10:00,35.14,35.14,35.06,35.07,23799.0,34.9826,34.9826,34.9029,34.9129,23799.0
2023-09-27 13:20:00,35.07,35.1,35.04,35.09,23293.0,34.9129,34.9428,34.883,34.9328,23293.0
2023-09-27 13:30:00,35.1,35.15,35.09,35.14,34651.0,34.9428,34.9925,34.9328,34.9826,34651.0
2023-09-27 13:40:00,35.14,35.16,35.12,35.15,19520.0,34.9826,35.0025,34.9627,34.9925,19520.0
2023-09-27 13:50:00,35.16,35.19,35.15,35.17,17487.0,35.0025,35.0324,34.9925,35.0125,17487.0
2023-09-27 14:00:00,35.17,35.19,35.16,35.17,13187.0,35.0125,35.0324,35.0025,35.0125,13187.0
2023-09-27 14:10:00,35.16,35.19,35.12,35.13,47682.0,35.0025,35.0324,34.9627,34.9726,47682.0
2023-09-27 14:20:00,35.13,35.19,35.12,35.19,46911.0,34.9726,35.0324,34.9627,35.0324,46911.0
2023-09-27 14:30:00,35.19,35.33,35.18,35.33,67493.0,35.0324,35.1717,35.0224,35.1717,67493.0
2023-09-27 14:40:00,35.33,35.37,35.31,35.33,26662.0,35.1717,35.2116,35.1518,35.1717,26662.0
2023-09-27 14:50:00,35.33,35.35,35.31,35.34,17018.0,35.1717,35.1916,35.1518,35.1817,17018.0
2023-09-27 15:00:00,35.34,35.47,35.33,35.47,41355.0,35.1817,35.3111,35.1717,35.3111,41355.0
2023-09-27 15:10:00,35.48,35.49,35.43,35.44,19512.0,35.3211,35.331,35.2713,35.2812,19512.0
2023-09-27 15:20:00,35.45,35.46,35.42,35.42,27677.0,35.2912,35.3012,35.2613,35.2613,27677.0
2023-09-27 15:30:00,35.41,35.43,35.37,35.4,35336.0,35.2514,35.2713,35.2116,35.2414,35336.0
2023-09-27 15:40:00,35.39,35.44,35.36,35.44,67428.0,35.2315,35.2812,35.2016,35.2812,67428.0
2023-09-27 15:50:00,35.44,35.49,35.4,35.43,173796.0,35.2812,35.331,35.2414,35.2713,173796.0
2023-09-28 09:30:00,34.71,35.04,34.69,35.0,213910.0,34.5545,34.883,34.5346,34.8432,213910.0
2023-09-28 09:40:00,35.0,35.02,34.7,34.71,197719.0,34.8432,34.8631,34.5446,34.5545,197719.0
2023-09-28 09:50:00,34.72,34.84,34.72,34.82,119014.0,34.5645,34.6839,34.5645,34.664,119014.0
2023-09-28 10:00:00,34.82,34.91,34.81,34.88,118875.0,34.664,34.7536,34.6541,34.7238,118875.0
2023-09-28 10:10:00,34.87,34.96,34.84,34.96,123605.0,34.7138,34.8034,34.6839,34.8034,123605.0
2023-09-28 10:20:00,34.96,35.01,34.9,35.0,115158.0,34.8034,34.8532,34.7437,34.8432,115158.0
2023-09-28 10:30:00,35.0,35.02,34.9,35.0,79893.0,34.8432,34.8631,34.7437,34.8432,79893.0
2023-09-28 10:40:00,34.99,35.16,34.97,35.0,200392.0,34.8333,35.0025,34.8133,34.8432,200392.0
2023-09-28 10:50:00,34.99,35.04,34.98,35.01,50320.0,34.8333,34.883,34.8233,34.8532,50320.0
2023-09-28 11:00:00,35.02,35.08,35.0,35.06,87541.0,34.8631,34.9229,34.8432,34.9029,87541.0
2023-09-28 11:10:00,35.06,35.11,35.03,35.07,67058.0,34.9029,34.9527,34.8731,34.9129,67058.0
2023-09-28 11:20:00,35.07,35.12,35.03,35.11,54119.0,34.9129,34.9627,34.8731,34.9527,54119.0
2023-09-28 11:30:00,35.11,35.17,35.11,35.15,41805.0,34.9527,35.0125,34.9527,34.9925,41805.0
2023-09-28 11:40:00,35.15,35.22,35.14,35.19,46915.0,34.9925,35.0622,34.9826,35.0324,46915.0
2023-09-28 11:50:00,35.19,35.23,35.17,35.2,34315.0,35.0324,35.0722,35.0125,35.0423,34315.0
2023-09-28 12:00:00,35.19,35.2,35.06,35.1,42887.0,35.0324,35.0423,34.9029,34.9428,42887.0
2023-09-28 12:10:00,35.1,35.16,35.07,35.15,39755.0,34.9428,35.0025,34.9129,34.9925,39755.0
2023-09-28 12:20:00,35.16,35.18,35.13,35.18,43014.0,35.0025,35.0224,34.9726,35.0224,43014.0
2023-09-28 12:30:00,35.18,35.18,35.14,35.15,39042.0,35.0224,35.0224,34.9826,34.9925,39042.0
2023-09-28 12:40:00,35.14,35.18,35.09,35.1,48437.0,34.9826,35.0224,34.9328,34.9428,48437.0
2023-09-28 12:50:00,35.08,35.13,35.05,35.06,30395.0,34.9229,34.9726,34.893,34.9029,30395.0
2023-09-28 13:00:00,35.07,35.09,35.01,35.03,34418.0,34.9129,34.9328,34.8532,34.8731,34418.0
2023-09-28 13:10:00,35.03,35.05,35.02,35.03,20952.0,34.8731,34.893,34.8631,34.8731,20952.0
2023-09-28 13:20:00,35.02,35.11,35.02,35.1,67795.0,34.8631,34.9527,34.8631,34.9428,67795.0
2023-09-28 13:30:00,35.11,35.14,35.05,35.12,68230.0,34.9527,34.9826,34.893,34.9627,68230.0
2023-09-28 13:40:00,35.13,35.16,35.11,35.14,42724.0,34.9726,35.0025,34.9527,34.9826,42724.0
2023-09-28 13:50:00,35.14,35.15,35.13,35.14,28659.0,34.9826,34.9925,34.9726,34.9826,28659.0
2023-09-28 14:00:00,35.14,35.17,35.13,35.16,65714.0,34.9826,35.0125,34.9726,35.0025,65714.0
2023-09-28 14:10:00,35.16,35.2,35.14,35.19,36010.0,35.0025,35.0423,34.9826,35.0324,36010.0
2023-09-28 14:20:00,35.19,35.2,35.15,35.16,61025.0,35.0324,35.0423,34.9925,35.0025,61025.0
2023-09-28 14:30:00,35.16,35.17,35.06,35.11,44703.0,35.0025,35.0125,34.9029,34.9527,44703.0
2023-09-28 14:40:00,35.12,35.12,35.07,35.09,35122.0,34.9627,34.9627,34.9129,34.9328,35122.0
2023-09-28 14:50:00,35.09,35.11,35.07,35.09,39993.0,34.9328,34.9527,34.9129,34.9328,39993.0
2023-09-28 15:00:00,35.09,35.11,35.07,35.09,52681.0,34.9328,34.9527,34.9129,34.9328,52681.0
2023-09-28 15:10:00,35.09,35.16,35.08,35.16,57698.0,34.9328,35.0025,34.9229,35.0025,57698.0
2023-09-28 15:20:00,35.15,35.17,35.14,35.16,47448.0,34.9925,35.0125,34.9826,35.0025,47448.0
2023-09-28 15:30:00,35.16,35.18,35.1,35.11,52154.0,35.0025,35.0224,34.9428,34.9527,52154.0
2023-09-28 15:40:00,35.11,35.16,35.1,35.13,89440.0,34.9527,35.0025,34.9428,34.9726,89440.0
2023-09-28 15:50:00,35.12,35.14,35.06,35.08,256544.0,34.9627,34.9826,34.9029,34.9229,256544.0
2023-09-29 09:30:00,35.69,35.8,35.41,35.61,182540.0,35.5301,35.6396,35.2514,35.4505,182540.0
2023-09-29 09:40:00,35.61,35.75,35.55,35.7,77081.0,35.4505,35.5899,35.3907,35.5401,77081.0
2023-09-29 09:50:00,35.7,35.75,35.64,35.66,29254.0,35.5401,35.5899,35.4803,35.5003,29254.0
2023-09-29 10:00:00,35.66,35.66,35.49,35.52,40191.0,35.5003,35.5003,35.331,35.3609,40191.0
2023-09-29 10:10:00,35.51,35.55,35.47,35.49,35193.0,35.3509,35.3907,35.3111,35.331,35193.0
2023-09-29 10:20:00,35.5,35.51,35.32,35.34,44159.0,35.341,35.3509,35.1618,35.1817,44159.0
2023-09-29 10:30:00,35.34,35.36,35.26,35.3,43599.0,35.1817,35.2016,35.102,35.1419,43599.0
2023-09-29 10:40:00,35.3,35.36,35.3,35.36,25475.0,35.1419,35.2016,35.1419,35.2016,25475.0
2023-09-29 10:50:00,35.34,35.36,35.28,35.3,23743.0,35.1817,35.2016,35.122,35.1419,23743.0
2023-09-29 11:00:00,35.3,35.31,35.24,35.26,25057.0,35.1419,35.1518,35.0821,35.102,25057.0
2023-09-29 11:10:00,35.27,35.42,35.27,35.34,50544.0,35.112,35.2613,35.112,35.1817,50544.0
2023-09-29 11:20:00,35.33,35.39,35.28,35.29,36537.0,35.1717,35.2315,35.122,35.1319,36537.0
2023-09-29 11:30:00,35.29,35.31,35.21,35.22,58356.0,35.1319,35.1518,35.0523,35.0622,58356.0
2023-09-29 11:40:00,35.23,35.24,35.19,35.2,19850.0,35.0722,35.0821,35.0324,35.0423,19850.0
2023-09-29 11:50:00,35.19,35.25,35.16,35.23,37673.0,35.0324,35.0921,35.0025,35.0722,37673.0
2023-09-29 12:00:00,35.22,35.23,35.14,35.15,26378.0,35.0622,35.0722,34.9826,34.9925,26378.0
2023-09-29 12:10:00,35.15,35.18,35.07,35.16,74959.0,34.9925,35.0224,34.9129,35.0025,74959.0
2023-09-29 12:20:00,35.16,35.18,35.12,35.12,20266.0,35.0025,35.0224,34.9627,34.9627,20266.0
2023-09-29 12:30:00,35.12,35.17,35.12,35.15,20735.0,34.9627,35.0125,34.9627,34.9925,20735.0
2023-09-29 12:40:00,35.15,35.19,35.06,35.07,52190.0,34.9925,35.0324,34.9029,34.9129,52190.0
2023-09-29 12:50:00,35.07,35.08,35.03,35.07,19708.0,34.9129,34.9229,34.8731,34.9129,19708.0
2023-09-29 13:00:00,35.06,35.06,35.0,35.01,87261.0,34.9029,34.9029,34.8432,34.8532,87261.0
2023-09-29 13:10:00,35.01,35.03,34.97,35.01,93335.0,34.8532,34.8731,34.8133,34.8532,93335.0
2023-09-29 13:20:00,35.02,35.06,35.01,35.04,10629.0,34.8631,34.9029,34.8532,34.883,10629.0
2023-09-29 13:30:00,35.03,35.03,34.96,35.01,58426.0,34.8731,34.8731,34.8034,34.8532,58426.0
2023-09-29 13:40:00,35.01,35.02,34.96,34.98,46064.0,34.8532,34.8631,34.8034,34.8233,46064.0
2023-09-29 13:50:00,34.99,35.03,34.97,34.97,33538.0,34.8333,34.8731,34.8133,34.8133,33538.0
2023-09-29 14:00:00,34.98,35.04,34.95,34.97,162641.0,34.8233,34.883,34.7934,34.8133,162641.0
2023-09-29 14:10:00,34.98,35.0,34.95,34.98,44877.0,34.8233,34.8432,34.7934,34.8233,44877.0
2023-09-29 14:20:00,34.98,35.04,34.97,35.02,164307.0,34.8233,34.883,34.8133,34.8631,164307.0
2023-09-29 14:30:00,35.01,35.01,34.98,35.0,49388.0,34.8532,34.8532,34.8233,34.8432,49388.0
2023-09-29 14:40:00,35.0,35.05,34.99,35.02,56592.0,34.8432,34.893,34.8333,34.8631,56592.0
2023-09-29 14:50:00,35.02,35.08,35.02,35.06,24499.0,34.8631,34.9229,34.8631,34.9029,24499.0
2023-09-29 15:00:00,35.07,35.1,35.02,35.06,44427.0,34.9129,34.9428,34.8631,34.9029,44427.0
2023-09-29 15:10:00,35.05,35.08,35.03,35.06,40224.0,34.893,34.9229,34.8731,34.9029,40224.0
2023-09-29 15:20:00,35.05,35.07,35.02,35.06,26602.0,34.893,34.9129,34.8631,34.9029,26602.0
2023-09-29 15:30:00,35.07,35.07,34.99,35.04,34597.0,34.9129,34.9129,34.8333,34.883,34597.0
2023-09-29 15:40:00,35.03,35.03,34.99,35.02,206399.0,34.8731,34.8731,34.8333,34.8631,206399.0
2023-09-29 15:50:00,35.02,35.06,34.93,34.97,323806.0,34.8631,34.9029,34.7735,34.8133,323806.0
2023-10-02 09:30:00,35.05,35.18,34.92,35.1,123672.0,34.893,35.0224,34.7636,34.9428,123672.0
2023-10-02 09:40:00,35.1,35.1,34.99,35.04,71019.0,34.9428,34.9428,34.8333,34.883,71019.0
2023-10-02 09:50:00,35.03,35.09,35.01,35.05,33876.0,34.8731,34.9328,34.8532,34.893,33876.0
2023-10-02 10:00:00,35.05,35.13,35.01,35.02,41525.0,34.893,34.9726,34.8532,34.8631,41525.0
2023-10-02 10:10:00,35.01,35.06,34.92,35.02,74655.0,34.8532,34.9029,34.7636,34.8631,74655.0
2023-10-02 10:20:00,35.02,35.1,34.98,35.04,51661.0,34.8631,34.9428,34.8233,34.883,51661.0
2023-10-02 10:30:00,35.03,35.06,34.93,35.05,36876.0,34.8731,34.9029,34.7735,34.893,36876.0
2023-10-02 10:40:00,35.05,35.1,35.0,35.04,29092.0,34.893,34.9428,34.8432,34.883,29092.0
2023-10-02 10:50:00,35.04,35.09,35.01,35.09,61123.0,34.883,34.9328,34.8532,34.9328,61123.0
2023-10-02 11:00:00,35.09,35.12,35.03,35.06,49584.0,34.9328,34.9627,34.8731,34.9029,49584.0
2023-10-02 11:10:00,35.07,35.08,35.04,35.05,19401.0,34.9129,34.9229,34.883,34.893,19401.0
2023-10-02 11:20:00,35.05,35.09,35.03,35.06,36086.0,34.893,34.9328,34.8731,34.9029,36086.0
2023-10-02 11:30:00,35.06,35.07,35.01,35.06,44374.0,34.9029,34.9129,34.8532,34.9029,44374.0
2023-10-02 11:40:00,35.06,35.07,35.04,35.05,15093.0,34.9029,34.9129,34.883,34.893,15093.0
2023-10-02 11:50:00,35.05,35.1,35.05,35.07,16500.0,34.893,34.9428,34.893,34.9129,16500.0
2023-10-02 12:00:00,35.06,35.08,35.02,35.05,22335.0,34.9029,34.9229,34.8631,34.893,22335.0
2023-10-02 12:10:00,35.05,35.07,35.0,35.05,150600.0,34.893,34.9129,34.8432,34.893,150600.0
2023-10-02 12:20:00,35.04,35.06,35.01,35.02,51645.0,34.883,34.9029,34.8532,34.8631,51645.0
2023-10-02 12:30:00,35.02,35.03,34.97,35.01,57100.0,34.8631,34.8731,34.8133,34.8532,57100.0
2023-10-02 12:40:00,35.01,35.01,34.88,34.89,21627.0,34.8532,34.8532,34.7238,34.7337,21627.0
2023-10-02 12:50:00,34.88,34.92,34.87,34.91,19345.0,34.7238,34.7636,34.7138,34.7536,19345.0
2023-10-02 13:00:00,34.91,34.98,34.91,34.97,32264.0,34.7536,34.8233,34.7536,34.8133,32264.0
2023-10-02 13:10:00,34.97,34.97,34.93,34.94,33410.0,34.8133,34.8133,34.7735,34.7835,33410.0
2023-10-02 13:20:00,34.94,34.99,34.93,34.97,20513.0,34.7835,34.8333,34.7735,34.8133,20513.0
2023-10-02 13:30:00,34.98,34.99,34.94,34.95,27989.0,34.8233,34.8333,34.7835,34.7934,27989.0
2023-10-02 13:40:00,34.94,34.96,34.91,34.91,17724.0,34.7835,34.8034,34.7536,34.7536,17724.0
2023-10-02 13:50:00,34.92,34.94,34.91,34.91,16912.0,34.7636,34.7835,34.7536,34.7536,16912.0
2023-10-02 14:00:00,34.91,34.94,34.88,34.93,34426.0,34.7536,34.7835,34.7238,34.7735,34426.0
2023-10-02 14:10:00,34.94,34.94,34.9,34.9,30702.0,34.7835,34.7835,34.7437,34.7437,30702.0
2023-10-02 14:20:00,34.9,34.9,34.83,34.84,28857.0,34.7437,34.7437,34.674,34.6839,28857.0
2023-10-02 14:30:00,34.84,34.91,34.84,34.89,29399.0,34.6839,34.7536,34.6839,34.7337,29399.0
2023-10-02 14:40:00,34.9,34.91,34.86,34.91,27905.0,34.7437,34.7536,34.7038,34.7536,27905.0
2023-10-02 14:50:00,34.91,34.92,34.88,34.9,26127.0,34.7536,34.7636,34.7238,34.7437,26127.0
2023-10-02 15:00:00,34.89,34.94,34.86,34.94,31661.0,34.7337,34.7835,34.7038,34.7835,31661.0
2023-10-02 15:10:00,34.94,34.94,34.88,34.9,28775.0,34.7835,34.7835,34.7238,34.7437,28775.0
2023-10-02 15:20:00,34.9,34.93,34.88,34.91,34253.0,34.7437,34.7735,34.7238,34.7536,34253.0
2023-10-02 15:30:00,34.91,34.97,34.91,34.92,72786.0,34.7536,34.8133,34.7536,34.7636,72786.0
2023-10-02 15:40:00,34.92,34.95,34.89,34.9,61569.0,34.7636,34.7934,34.7337,34.7437,61569.0
2023-10-02 15:50:00,34.9,34.98,34.89,34.97,145552.0,34.7437,34.8233,34.7337,34.8133,145552.0
2023-10-03 09:30:00,34.26,34.27,34.04,34.11,255010.0,34.1065,34.1165,33.8875,33.9572,255010.0
2023-10-03 09:40:00,34.12,34.13,33.92,34.0,262147.0,33.9672,33.9771,33.7681,33.8477,262147.0
2023-10-03 09:50:00,34.0,34.03,33.88,33.92,164878.0,33.8477,33.8776,33.7282,33.7681,164878.0
2023-10-03 10:00:00,33.92,33.92,33.73,33.76,167000.0,33.7681,33.7681,33.5789,33.6088,167000.0
2023-10-03 10:10:00,33.76,33.89,33.74,33.77,137998.0,33.6088,33.7382,33.5889,33.6187,137998.0
2023-10-03 10:20:00,33.77,33.87,33.76,33.79,108302.0,33.6187,33.7183,33.6088,33.6386,108302.0
2023-10-03 10:30:00,33.79,33.81,33.73,33.74,86298.0,33.6386,33.6585,33.5789,33.5889,86298.0
2023-10-03 10:40:00,33.74,33.78,33.55,33.58,211578.0,33.5889,33.6287,33.3997,33.4296,211578.0
2023-10-03 10:50:00,33.58,33.58,33.47,33.52,73119.0,33.4296,33.4296,33.3201,33.3698,73119.0
2023-10-03 11:00:00,33.51,33.54,33.43,33.5,59952.0,33.3599,33.3898,33.2802,33.3499,59952.0
2023-10-03 11:10:00,33.5,33.55,33.44,33.45,174106.0,33.3499,33.3997,33.2902,33.3002,174106.0
2023-10-03 11:20:00,33.45,33.51,33.41,33.42,116844.0,33.3002,33.3599,33.2603,33.2703,116844.0
2023-10-03 11:30:00,33.41,33.47,33.34,33.35,104184.0,33.2603,33.3201,33.1906,33.2006,104184.0
2023-10-03 11:40:00,33.36,33.42,33.26,33.27,150176.0,33.2106,33.2703,33.111,33.121,150176.0
2023-10-03 11:50:00,33.27,33.43,33.19,33.41,249877.0,33.121,33.2802,33.0413,33.2603,249877.0
2023-10-03 12:00:00,33.42,33.62,33.42,33.58,59369.0,33.2703,33.4694,33.2703,33.4296,59369.0
2023-10-03 12:10:00,33.58,33.67,33.55,33.67,45344.0,33.4296,33.5192,33.3997,33.5192,45344.0
2023-10-03 12:20:00,33.66,33.73,33.6,33.72,36084.0,33.5092,33.5789,33.4495,33.5689,36084.0
2023-10-03 12:30:00,33.73,33.74,33.61,33.62,111446.0,33.5789,33.5889,33.4594,33.4694,111446.0
2023-10-03 12:40:00,33.62,33.64,33.56,33.57,208620.0,33.4694,33.4893,33.4097,33.4196,208620.0
2023-10-03 12:50:00,33.57,33.58,33.45,33.49,571867.0,33.4196,33.4296,33.3002,33.34,571867.0
2023-10-03 13:00:00,33.49,33.52,33.44,33.48,109510.0,33.34,33.3698,33.2902,33.33,109510.0
2023-10-03 13:10:00,33.48,33.49,33.44,33.48,31385.0,33.33,33.34,33.2902,33.33,31385.0
2023-10-03 13:20:00,33.48,33.53,33.47,33.51,65663.0,33.33,33.3798,33.3201,33.3599,65663.0
2023-10-03 13:30:00,33.51,33.52,33.47,33.49,113866.0,33.3599,33.3698,33.3201,33.34,113866.0
2023-10-03 13:40:00,33.49,33.51,33.36,33.37,67917.0,33.34,33.3599,33.2106,33.2205,67917.0
2023-10-03 13:50:00,33.37,33.38,33.25,33.3,138969.0,33.2205,33.2305,33.1011,33.1508,138969.0
2023-10-03 14:00:00,33.29,33.32,33.2,33.2,80265.0,33.1409,33.1707,33.0513,33.0513,80265.0
2023-10-03 14:10:00,33.2,33.2,33.06,33.13,190348.0,33.0513,33.0513,32.9119,32.9816,190348.0
2023-10-03 14:20:00,33.13,33.14,33.1,33.12,73741.0,32.9816,32.9915,32.9517,32.9716,73741.0
2023-10-03 14:30:00,33.12,33.15,33.08,33.15,155392.0,32.9716,33.0015,32.9318,33.0015,155392.0
2023-10-03 14:40:00,33.16,33.26,33.14,33.26,174271.0,33.0115,33.111,32.9915,33.111,174271.0
2023-10-03 14:50:00,33.26,33.26,33.17,33.18,69434.0,33.111,33.111,33.0214,33.0314,69434.0
2023-10-03 15:00:00,33.18,33.19,33.07,33.07,82736.0,33.0314,33.0413,32.9219,32.9219,82736.0
2023-10-03 15:10:00,33.07,33.14,33.02,33.08,306443.0,32.9219,32.9915,32.8721,32.9318,306443.0
2023-10-03 15:20:00,33.09,33.23,33.09,33.19,79491.0,32.9418,33.0811,32.9418,33.0413,79491.0
2023-10-03 15:30:00,33.19,33.2,33.11,33.14,158678.0,33.0413,33.0513,32.9617,32.9915,158678.0
2023-10-03 15:40:00,33.15,33.2,33.14,33.2,136874.0,33.0015,33.0513,32.9915,33.0513,136874.0
2023-10-03 15:50:00,33.19,33.24,33.17,33.23,397550.0,33.0413,33.0911,33.0214,33.0811,397550.0
2023-10-04 09:30:00,32.96,33.01,32.7,32.95,210295.0,32.8124,32.8621,32.5535,32.8024,210295.0
2023-10-04 09:40:00,32.95,33.06,32.89,33.02,244330.0,32.8024,32.9119,32.7427,32.8721,244330.0
2023-10-04 09:50:00,33.02,33.08,32.99,33.02,209136.0,32.8721,32.9318,32.8422,32.8721,209136.0
2023-10-04 10:00:00,33.01,33.15,32.98,33.1,325501.0,32.8621,33.0015,32.8323,32.9517,325501.0
2023-10-04 10:10:00,33.11,33.16,33.06,33.11,73919.0,32.9617,33.0115,32.9119,32.9617,73919.0
2023-10-04 10:20:00,33.11,33.13,33.05,33.09,54734.0,32.9617,32.9816,32.9019,32.9418,54734.0
2023-10-04 10:30:00,33.09,33.19,33.08,33.16,68903.0,32.9418,33.0413,32.9318,33.0115,68903.0
2023-10-04 10:40:00,33.16,33.2,33.1,33.11,48167.0,33.0115,33.0513,32.9517,32.9617,48167.0
2023-10-04 10:50:00,33.11,33.14,33.06,33.06,346255.0,32.9617,32.9915,32.9119,32.9119,346255.0
2023-10-04 11:00:00,33.06,33.18,33.04,33.15,169986.0,32.9119,33.0314,32.892,33.0015,169986.0
2023-10-04 11:10:00,33.15,33.17,33.12,33.14,75309.0,33.0015,33.0214,32.9716,32.9915,75309.0
2023-10-04 11:20:00,33.14,33.22,33.13,33.2,110065.0,32.9915,33.0712,32.9816,33.0513,110065.0
2023-10-04 11:30:00,33.2,33.21,33.14,33.19,36831.0,33.0513,33.0612,32.9915,33.0413,36831.0
2023-10-04 11:40:00,33.2,33.2,33.12,33.17,105198.0,33.0513,33.0513,32.9716,33.0214,105198.0
2023-10-04 11:50:00,33.16,33.17,33.14,33.16,41080.0,33.0115,33.0214,32.9915,33.0115,41080.0
2023-10-04 12:00:00,33.16,33.17,33.11,33.14,34270.0,33.0115,33.0214,32.9617,32.9915,34270.0
2023-10-04 12:10:00,33.14,33.15,33.07,33.14,34585.0,32.9915,33.0015,32.9219,32.9915,34585.0
2023-10-04 12:20:00,33.14,33.15,33.08,33.12,32419.0,32.9915,33.0015,32.9318,32.9716,32419.0
2023-10-04 12:30:00,33.12,33.14,33.09,33.12,40518.0,32.9716,32.9915,32.9418,32.9716,40518.0
2023-10-04 12:40:00,33.12,33.12,33.08,33.09,70327.0,32.9716,32.9716,32.9318,32.9418,70327.0
2023-10-04 12:50:00,33.09,33.13,33.06,33.1,38592.0,32.9418,32.9816,32.9119,32.9517,38592.0
2023-10-04 13:00:00,33.1,33.11,33.07,33.11,92697.0,32.9517,32.9617,32.9219,32.9617,92697.0
2023-10-04 13:10:00,33.11,33.13,33.05,33.05,54545.0,32.9617,32.9816,32.9019,32.9019,54545.0
2023-10-04 13:20:00,33.05,33.11,33.02,33.09,53910.0,32.9019,32.9617,32.8721,32.9418,53910.0
2023-10-04 13:30:00,33.08,33.11,33.05,33.08,31150.0,32.9318,32.9617,32.9019,32.9318,31150.0
2023-10-04 13:40:00,33.07,33.13,33.07,33.13,66566.0,32.9219,32.9816,32.9219,32.9816,66566.0
2023-10-04 13:50:00,33.13,33.13,33.08,33.1,31822.0,32.9816,32.9816,32.9318,32.9517,31822.0
2023-10-04 14:00:00,33.09,33.1,33.05,33.05,48963.0,32.9418,32.9517,32.9019,32.9019,48963.0
2023-10-04 14:10:00,33.05,33.09,33.04,33.08,19647.0,32.9019,32.9418,32.892,32.9318,19647.0
2023-10-04 14:20:00,33.08,33.09,33.05,33.07,49865.0,32.9318,32.9418,32.9019,32.9219,49865.0
2023-10-04 14:30:00,33.08,33.08,33.03,33.07,44248.0,32.9318,32.9318,32.882,32.9219,44248.0
2023-10-04 14:40:00,33.07,33.09,33.05,33.05,65337.0,32.9219,32.9418,32.9019,32.9019,65337.0
2023-10-04 14:50:00,33.06,33.1,33.05,33.1,48682.0,32.9119,32.9517,32.9019,32.9517,48682.0
2023-10-04 15:00:00,33.1,33.12,33.09,33.11,126060.0,32.9517,32.9716,32.9418,32.9617,126060.0
2023-10-04 15:10:00,33.12,33.16,33.11,33.14,84340.0,32.9716,33.0115,32.9617,32.9915,84340.0
2023-10-04 15:20:00,33.14,33.14,33.1,33.12,63021.0,32.9915,32.9915,32.9517,32.9716,63021.0
2023-10-04 15:30:00,33.12,33.14,33.09,33.12,111843.0,32.9716,32.9915,32.9418,32.9716,111843.0
2023-10-04 15:40:00,33.12,33.13,33.06,33.11,169992.0,32.9716,32.9816,32.9119,32.9617,169992.0
2023-10-04 15:50:00,33.1,33.16,33.09,33.1,580244.0,32.9517,33.0115,32.9418,32.9517,580244.0
2023-10-05 09:30:00,32.81,32.94,32.74,32.81,305317.0,32.663,32.7924,32.5933,32.663,305317.0
2023-10-05 09:40:00,32.8,32.88,32.77,32.83,298470.0,32.6531,32.7327,32.6232,32.6829,298470.0
2023-10-05 09:50:00,32.83,32.89,32.75,32.81,276430.0,32.6829,32.7427,32.6033,32.663,276430.0
2023-10-05 10:00:00,32.8,33.0,32.79,32.95,144147.0,32.6531,32.8522,32.6431,32.8024,144147.0
2023-10-05 10:10:00,32.95,33.02,32.93,33.01,74382.0,32.8024,32.8721,32.7825,32.8621,74382.0
2023-10-05 10:20:00,33.01,33.03,32.96,32.98,55794.0,32.8621,32.882,32.8124,32.8323,55794.0
2023-10-05 10:30:00,32.98,33.0,32.93,32.94,98464.0,32.8323,32.8522,32.7825,32.7924,98464.0
2023-10-05 10:40:00,32.94,32.96,32.87,32.95,159215.0,32.7924,32.8124,32.7228,32.8024,159215.0
2023-10-05 10:50:00,32.95,32.97,32.9,32.94,75589.0,32.8024,32.8223,32.7526,32.7924,75589.0
2023-10-05 11:00:00,32.94,32.97,32.86,32.87,66534.0,32.7924,32.8223,32.7128,32.7228,66534.0
2023-10-05 11:10:00,32.87,32.88,32.83,32.83,78436.0,32.7228,32.7327,32.6829,32.6829,78436.0
2023-10-05 11:20:00,32.84,32.89,32.81,32.84,67191.0,32.6929,32.7427,32.663,32.6929,67191.0
2023-10-05 11:30:00,32.83,32.9,32.82,32.89,79934.0,32.6829,32.7526,32.673,32.7427,79934.0
2023-10-05 11:40:00,32.89,32.9,32.82,32.82,89446.0,32.7427,32.7526,32.673,32.673,89446.0
2023-10-05 11:50:00,32.81,32.85,32.8,32.82,77910.0,32.663,32.7028,32.6531,32.673,77910.0
2023-10-05 12:00:00,32.82,32.9,32.81,32.88,55117.0,32.673,32.7526,32.663,32.7327,55117.0
2023-10-05 12:10:00,32.88,32.9,32.79,32.82,128145.0,32.7327,32.7526,32.6431,32.673,128145.0
2023-10-05 12:20:00,32.82,32.9,32.81,32.88,71003.0,32.673,32.7526,32.663,32.7327,71003.0
2023-10-05 12:30:00,32.89,32.94,32.88,32.92,150925.0,32.7427,32.7924,32.7327,32.7725,150925.0
2023-10-05 12:40:00,32.91,32.91,32.86,32.86,40170.0,32.7626,32.7626,32.7128,32.7128,40170.0
2023-10-05 12:50:00,32.87,32.89,32.84,32.89,72037.0,32.7228,32.7427,32.6929,32.7427,72037.0
2023-10-05 13:00:00,32.88,32.89,32.85,32.88,57358.0,32.7327,32.7427,32.7028,32.7327,57358.0
2023-10-05 13:10:00,32.89,32.97,32.88,32.94,44632.0,32.7427,32.8223,32.7327,32.7924,44632.0
2023-10-05 13:20:00,32.95,32.97,32.93,32.95,36188.0,32.8024,32.8223,32.7825,32.8024,36188.0
2023-10-05 13:30:00,32.95,33.0,32.93,32.98,79238.0,32.8024,32.8522,32.7825,32.8323,79238.0
2023-10-05 13:40:00,32.99,33.02,32.98,33.01,103192.0,32.8422,32.8721,32.8323,32.8621,103192.0
2023-10-05 13:50:00,33.0,33.01,32.98,33.0,72133.0,32.8522,32.8621,32.8323,32.8522,72133.0
2023-10-05 14:00:00,33.0,33.0,32.98,32.98,51030.0,32.8522,32.8522,32.8323,32.8323,51030.0
2023-10-05 14:10:00,32.98,33.01,32.97,33.0,21858.0,32.8323,32.8621,32.8223,32.8522,21858.0
2023-10-05 14:20:00,33.0,33.02,32.98,33.01,34805.0,32.8522,32.8721,32.8323,32.8621,34805.0
2023-10-05 14:30:00,33.02,33.06,33.0,33.05,21966.0,32.8721,32.9119,32.8522,32.9019,21966.0
2023-10-05 14:40:00,33.05,33.07,33.03,33.04,29243.0,32.9019,32.9219,32.882,32.892,29243.0
2023-10-05 14:50:00,33.05,33.06,33.03,33.05,20409.0,32.9019,32.9119,32.882,32.9019,20409.0
2023-10-05 15:00:00,33.05,33.06,33.02,33.02,19454.0,32.9019,32.9119,32.8721,32.8721,19454.0
2023-10-05 15:10:00,33.02,33.05,33.0,33.05,30909.0,32.8721,32.9019,32.8522,32.9019,30909.0
2023-10-05 15:20:00,33.04,33.08,33.02,33.08,29669.0,32.892,32.9318,32.8721,32.9318,29669.0
2023-10-05 15:30:00,33.08,33.13,33.07,33.12,55807.0,32.9318,32.9816,32.9219,32.9716,55807.0
2023-10-05 15:40:00,33.12,33.16,33.1,33.16,83681.0,32.9716,33.0115,32.9517,33.0115,83681.0
2023-10-05 15:50:00,33.15,33.18,33.12,33.18,222143.0,33.0015,33.0314,32.9716,33.0314,222143.0
2023-10-06 09:30:00,33.3,33.35,33.17,33.3,88776.0,33.1508,33.2006,33.0214,33.1508,88776.0
2023-10-06 09:40:00,33.3,33.37,33.18,33.18,77706.0,33.1508,33.2205,33.0314,33.0314,77706.0
2023-10-06 09:50:00,33.18,33.3,33.15,33.28,83024.0,33.0314,33.1508,33.0015,33.1309,83024.0
2023-10-06 10:00:00,33.27,33.28,33.19,33.21,37510.0,33.121,33.1309,33.0413,33.0612,37510.0
2023-10-06 10:10:00,33.2,33.35,33.19,33.33,38212.0,33.0513,33.2006,33.0413,33.1807,38212.0
2023-10-06 10:20:00,33.32,33.46,33.27,33.41,49409.0,33.1707,33.3101,33.121,33.2603,49409.0
2023-10-06 10:30:00,33.41,33.47,33.39,33.44,59192.0,33.2603,33.3201,33.2404,33.2902,59192.0
2023-10-06 10:40:00,33.44,33.45,33.37,33.37,31801.0,33.2902,33.3002,33.2205,33.2205,31801.0
2023-10-06 10:50:00,33.38,33.4,33.29,33.37,35352.0,33.2305,33.2504,33.1409,33.2205,35352.0
2023-10-06 11:00:00,33.37,33.53,33.37,33.52,124179.0,33.2205,33.3798,33.2205,33.3698,124179.0
2023-10-06 11:10:00,33.52,33.56,33.52,33.55,18581.0,33.3698,33.4097,33.3698,33.3997,18581.0
2023-10-06 11:20:00,33.54,33.66,33.52,33.63,34231.0,33.3898,33.5092,33.3698,33.4794,34231.0
2023-10-06 11:30:00,33.62,33.69,33.62,33.69,23870.0,33.4694,33.5391,33.4694,33.5391,23870.0
2023-10-06 11:40:00,33.69,33.72,33.68,33.72,17876.0,33.5391,33.5689,33.5291,33.5689,17876.0
2023-10-06 11:50:00,33.72,33.88,33.71,33.86,24634.0,33.5689,33.7282,33.559,33.7083,24634.0
2023-10-06 12:00:00,33.86,33.97,33.85,33.94,32457.0,33.7083,33.8178,33.6984,33.788,32457.0
2023-10-06 12:10:00,33.95,33.95,33.88,33.89,17922.0,33.7979,33.7979,33.7282,33.7382,17922.0
2023-10-06 12:20:00,33.9,33.9,33.85,33.89,27931.0,33.7481,33.7481,33.6984,33.7382,27931.0
2023-10-06 12:30:00,33.89,33.9,33.81,33.81,23966.0,33.7382,33.7481,33.6585,33.6585,23966.0
2023-10-06 12:40:00,33.82,33.89,33.81,33.88,18731.0,33.6685,33.7382,33.6585,33.7282,18731.0
2023-10-06 12:50:00,33.88,33.93,33.84,33.85,35899.0,33.7282,33.778,33.6884,33.6984,35899.0
2023-10-06 13:00:00,33.85,33.89,33.82,33.84,51742.0,33.6984,33.7382,33.6685,33.6884,51742.0
2023-10-06 13:10:00,33.84,33.91,33.83,33.91,24646.0,33.6884,33.7581,33.6785,33.7581,24646.0
2023-10-06 13:20:00,33.91,33.93,33.9,33.93,16743.0,33.7581,33.778,33.7481,33.778,16743.0
2023-10-06 13:30:00,33.93,33.93,33.87,33.88,29665.0,33.778,33.778,33.7183,33.7282,29665.0
2023-10-06 13:40:00,33.88,33.96,33.86,33.94,35409.0,33.7282,33.8079,33.7083,33.788,35409.0
2023-10-06 13:50:00,33.94,33.97,33.91,33.96,28354.0,33.788,33.8178,33.7581,33.8079,28354.0
2023-10-06 14:00:00,33.96,33.97,33.92,33.96,79351.0,33.8079,33.8178,33.7681,33.8079,79351.0
2023-10-06 14:10:00,33.97,34.0,33.96,33.98,41617.0,33.8178,33.8477,33.8079,33.8278,41617.0
2023-10-06 14:20:00,33.98,34.01,33.97,33.98,88436.0,33.8278,33.8576,33.8178,33.8278,88436.0
2023-10-06 14:30:00,33.98,34.05,33.98,34.01,75203.0,33.8278,33.8975,33.8278,33.8576,75203.0
2023-10-06 14:40:00,34.01,34.02,33.94,33.97,55205.0,33.8576,33.8676,33.788,33.8178,55205.0
2023-10-06 14:50:00,33.97,33.98,33.9,33.93,21779.0,33.8178,33.8278,33.7481,33.778,21779.0
2023-10-06 15:00:00,33.93,33.93,33.85,33.92,31727.0,33.778,33.778,33.6984,33.7681,31727.0
2023-10-06 15:10:00,33.91,33.92,33.87,33.88,46805.0,33.7581,33.7681,33.7183,33.7282,46805.0
2023-10-06 15:20:00,33.88,33.92,33.87,33.91,29156.0,33.7282,33.7681,33.7183,33.7581,29156.0
2023-10-06 15:30:00,33.91,33.93,33.84,33.88,52091.0,33.7581,33.778,33.6884,33.7282,52091.0
2023-10-06 15:40:00,33.88,33.92,33.86,33.92,78779.0,33.7282,33.7681,33.7083,33.7681,78779.0
2023-10-06 15:50:00,33.91,33.92,33.86,33.9,503584.0,33.7581,33.7681,33.7083,33.7481,503584.0
2023-10-09 09:30:00,33.09,33.41,32.94,33.01,206149.0,32.9418,33.2603,32.7924,32.8621,206149.0
2023-10-09 09:40:00,33.02,33.18,33.0,33.05,162128.0,32.8721,33.0314,32.8522,32.9019,162128.0
2023-10-09 09:50:00,33.07,33.18,33.07,33.16,59741.0,32.9219,33.0314,32.9219,33.0115,59741.0
2023-10-09 10:00:00,33.16,33.16,32.94,33.04,90567.0,33.0115,33.0115,32.7924,32.892,90567.0
2023-10-09 10:10:00,33.04,33.04,32.98,33.02,65882.0,32.892,32.892,32.8323,32.8721,65882.0
2023-10-09 10:20:00,33.0,33.07,32.99,33.01,52232.0,32.8522,32.9219,32.8422,32.8621,52232.0
2023-10-09 10:30:00,33.02,33.03,32.95,32.96,64215.0,32.8721,32.882,32.8024,32.8124,64215.0
2023-10-09 10:40:00,32.97,32.97,32.9,32.91,76828.0,32.8223,32.8223,32.7526,32.7626,76828.0
2023-10-09 10:50:00,32.91,32.96,32.9,32.95,129295.0,32.7626,32.8124,32.7526,32.8024,129295.0
2023-10-09 11:00:00,32.95,33.01,32.94,33.0,63791.0,32.8024,32.8621,32.7924,32.8522,63791.0
2023-10-09 11:10:00,33.0,33.0,32.94,32.95,61570.0,32.8522,32.8522,32.7924,32.8024,61570.0
2023-10-09 11:20:00,32.96,33.04,32.94,33.04,57925.0,32.8124,32.892,32.7924,32.892,57925.0
2023-10-09 11:30:00,33.04,33.06,32.98,32.98,47090.0,32.892,32.9119,32.8323,32.8323,47090.0
2023-10-09 11:40:00,32.98,33.01,32.95,33.01,47632.0,32.8323,32.8621,32.8024,32.8621,47632.0
2023-10-09 11:50:00,33.0,33.02,32.99,33.0,20751.0,32.8522,32.8721,32.8422,32.8522,20751.0
2023-10-09 12:00:00,33.01,33.04,32.99,33.03,26727.0,32.8621,32.892,32.8422,32.882,26727.0
2023-10-09 12:10:00,33.04,33.05,33.0,33.02,34935.0,32.892,32.9019,32.8522,32.8721,34935.0
2023-10-09 12:20:00,33.01,33.04,32.99,33.0,24385.0,32.8621,32.892,32.8422,32.8522,24385.0
2023-10-09 12:30:00,32.99,33.01,32.99,33.0,34587.0,32.8422,32.8621,32.8422,32.8522,34587.0
2023-10-09 12:40:00,32.99,33.0,32.95,32.96,56701.0,32.8422,32.8522,32.8024,32.8124,56701.0
2023-10-09 12:50:00,32.97,33.0,32.96,32.98,80492.0,32.8223,32.8522,32.8124,32.8323,80492.0
2023-10-09 13:00:00,32.98,33.01,32.98,32.99,27355.0,32.8323,32.8621,32.8323,32.8422,27355.0
2023-10-09 13:10:00,33.0,33.04,32.99,33.02,60131.0,32.8522,32.892,32.8422,32.8721,60131.0
2023-10-09 13:20:00,33.02,33.07,33.01,33.05,41934.0,32.8721,32.9219,32.8621,32.9019,41934.0
2023-10-09 13:30:00,33.06,33.11,33.04,33.11,37862.0,32.9119,32.9617,32.892,32.9617,37862.0
2023-10-09 13:40:00,33.11,33.16,33.1,33.14,39517.0,32.9617,33.0115,32.9517,32.9915,39517.0
2023-10-09 13:50:00,33.13,33.15,33.11,33.13,29086.0,32.9816,33.0015,32.9617,32.9816,29086.0
2023-10-09 14:00:00,33.14,33.2,33.12,33.18,36961.0,32.9915,33.0513,32.9716,33.0314,36961.0
2023-10-09 14:10:00,33.18,33.21,33.17,33.19,41530.0,33.0314,33.0612,33.0214,33.0413,41530.0
2023-10-09 14:20:00,33.19,33.21,33.18,33.2,31306.0,33.0413,33.0612,33.0314,33.0513,31306.0
2023-10-09 14:30:00,33.2,33.22,33.16,33.19,52235.0,33.0513,33.0712,33.0115,33.0413,52235.0
2023-10-09 14:40:00,33.19,33.22,33.18,33.2,32379.0,33.0413,33.0712,33.0314,33.0513,32379.0
2023-10-09 14:50:00,33.2,33.23,33.19,33.21,36943.0,33.0513,33.0811,33.0413,33.0612,36943.0
2023-10-09 15:00:00,33.22,33.22,33.17,33.19,67689.0,33.0712,33.0712,33.0214,33.0413,67689.0
2023-10-09 15:10:00,33.19,33.22,33.18,33.19,50228.0,33.0413,33.0712,33.0314,33.0413,50228.0
2023-10-09 15:20:00,33.19,33.32,33.19,33.28,179818.0,33.0413,33.1707,33.0413,33.1309,179818.0
2023-10-09 15:30:00,33.27,33.29,33.2,33.21,87700.0,33.121,33.1409,33.0513,33.0612,87700.0
2023-10-09 15:40:00,33.21,33.22,33.17,33.22,151049.0,33.0612,33.0712,33.0214,33.0712,151049.0
2023-10-09 15:50:00,33.22,33.31,33.21,33.3,236898.0,33.0712,33.1608,33.0612,33.1508,236898.0
2023-10-10 09:30:00,33.64,33.95,33.51,33.87,152871.0,33.4893,33.7979,33.3599,33.7183,152871.0
2023-10-10 09:40:00,33.88,34.02,33.84,33.98,103071.0,33.7282,33.8676,33.6884,33.8278,103071.0
2023-10-10 09:50:00,33.97,34.01,33.89,33.98,54785.0,33.8178,33.8576,33.7382,33.8278,54785.0
2023-10-10 10:00:00,33.99,34.25,33.98,34.21,71573.0,33.8377,34.0966,33.8278,34.0568,71573.0
2023-10-10 10:10:00,34.21,34.36,34.21,34.34,54367.0,34.0568,34.2061,34.0568,34.1862,54367.0
2023-10-10 10:20:00,34.34,34.41,34.24,34.26,69749.0,34.1862,34.2559,34.0866,34.1065,69749.0
2023-10-10 10:30:00,34.25,34.29,34.21,34.26,109927.0,34.0966,34.1364,34.0568,34.1065,109927.0
2023-10-10 10:40:00,34.26,34.33,34.21,34.23,89563.0,34.1065,34.1762,34.0568,34.0767,89563.0
2023-10-10 10:50:00,34.23,34.3,34.21,34.25,75219.0,34.0767,34.1463,34.0568,34.0966,75219.0
2023-10-10 11:00:00,34.25,34.3,34.24,34.28,121120.0,34.0966,34.1463,34.0866,34.1264,121120.0
2023-10-10 11:10:00,34.27,34.3,34.23,34.23,63256.0,34.1165,34.1463,34.0767,34.0767,63256.0
2023-10-10 11:20:00,34.23,34.24,34.16,34.2,25134.0,34.0767,34.0866,34.007,34.0468,25134.0
2023-10-10 11:30:00,34.2,34.27,34.18,34.26,26053.0,34.0468,34.1165,34.0269,34.1065,26053.0
2023-10-10 11:40:00,34.27,34.29,34.11,34.13,47497.0,34.1165,34.1364,33.9572,33.9771,47497.0
2023-10-10 11:50:00,34.14,34.14,34.06,34.06,71590.0,33.9871,33.9871,33.9074,33.9074,71590.0
2023-10-10 12:00:00,34.05,34.1,34.04,34.05,45929.0,33.8975,33.9472,33.8875,33.8975,45929.0
2023-10-10 12:10:00,34.04,34.06,34.01,34.05,43234.0,33.8875,33.9074,33.8576,33.8975,43234.0
2023-10-10 12:20:00,34.04,34.04,33.95,34.01,43991.0,33.8875,33.8875,33.7979,33.8576,43991.0
2023-10-10 12:30:00,34.01,34.02,33.95,33.98,46288.0,33.8576,33.8676,33.7979,33.8278,46288.0
2023-10-10 12:40:00,33.98,33.98,33.86,33.87,50166.0,33.8278,33.8278,33.7083,33.7183,50166.0
2023-10-10 12:50:00,33.88,33.98,33.84,33.98,55823.0,33.7282,33.8278,33.6884,33.8278,55823.0
2023-10-10 13:00:00,34.0,34.01,33.92,33.98,28034.0,33.8477,33.8576,33.7681,33.8278,28034.0
2023-10-10 13:10:00,33.99,34.07,33.96,34.07,16704.0,33.8377,33.9174,33.8079,33.9174,16704.0
2023-10-10 13:20:00,34.07,34.12,34.06,34.09,25241.0,33.9174,33.9672,33.9074,33.9373,25241.0
2023-10-10 13:30:00,34.09,34.14,34.07,34.12,28863.0,33.9373,33.9871,33.9174,33.9672,28863.0
2023-10-10 13:40:00,34.13,34.21,34.12,34.2,17949.0,33.9771,34.0568,33.9672,34.0468,17949.0
2023-10-10 13:50:00,34.2,34.21,34.15,34.18,29333.0,34.0468,34.0568,33.997,34.0269,29333.0
2023-10-10 14:00:00,34.18,34.24,34.17,34.23,38825.0,34.0269,34.0866,34.0169,34.0767,38825.0
2023-10-10 14:10:00,34.23,34.24,34.14,34.18,48329.0,34.0767,34.0866,33.9871,34.0269,48329.0
2023-10-10 14:20:00,34.18,34.19,34.12,34.16,32562.0,34.0269,34.0368,33.9672,34.007,32562.0
2023-10-10 14:30:00,34.16,34.23,34.15,34.21,34121.0,34.007,34.0767,33.997,34.0568,34121.0
2023-10-10 14:40:00,34.2,34.28,34.19,34.27,31580.0,34.0468,34.1264,34.0368,34.1165,31580.0
2023-10-10 14:50:00,34.27,34.28,34.21,34.21,41453.0,34.1165,34.1264,34.0568,34.0568,41453.0
2023-10-10 15:00:00,34.22,34.25,34.19,34.23,47776.0,34.0667,34.0966,34.0368,34.0767,47776.0
2023-10-10 15:10:00,34.24,34.28,34.22,34.25,44381.0,34.0866,34.1264,34.0667,34.0966,44381.0
2023-10-10 15:20:00,34.24,34.29,34.23,34.27,48839.0,34.0866,34.1364,34.0767,34.1165,48839.0
2023-10-10 15:30:00,34.26,34.35,34.22,34.24,130292.0,34.1065,34.1961,34.0667,34.0866,130292.0
2023-10-10 15:40:00,34.24,34.26,34.2,34.25,162033.0,34.0866,34.1065,34.0468,34.0966,162033.0
2023-10-10 15:50:00,34.25,34.27,34.2,34.24,336867.0,34.0966,34.1165,34.0468,34.0866,336867.0
2023-10-11 09:30:00,34.35,34.48,34.24,34.3,157746.0,34.1961,34.3255,34.0866,34.1463,157746.0
2023-10-11 09:40:00,34.3,34.53,34.25,34.52,113675.0,34.1463,34.3753,34.0966,34.3654,113675.0
2023-10-11 09:50:00,34.52,34.53,34.4,34.41,70740.0,34.3654,34.3753,34.2459,34.2559,70740.0
2023-10-11 10:00:00,34.41,34.44,34.21,34.21,121055.0,34.2559,34.2857,34.0568,34.0568,121055.0
2023-10-11 10:10:00,34.23,34.23,33.96,34.05,71461.0,34.0767,34.0767,33.8079,33.8975,71461.0
2023-10-11 10:20:00,34.06,34.18,34.04,34.13,98571.0,33.9074,34.0269,33.8875,33.9771,98571.0
2023-10-11 10:30:00,34.13,34.22,34.08,34.11,178722.0,33.9771,34.0667,33.9273,33.9572,178722.0
2023-10-11 10:40:00,34.1,34.16,33.99,34.02,132035.0,33.9472,34.007,33.8377,33.8676,132035.0
2023-10-11 10:50:00,34.03,34.09,34.02,34.05,102328.0,33.8776,33.9373,33.8676,33.8975,102328.0
2023-10-11 11:00:00,34.07,34.2,34.06,34.1,185127.0,33.9174,34.0468,33.9074,33.9472,185127.0
2023-10-11 11:10:00,34.11,34.14,33.98,33.99,147479.0,33.9572,33.9871,33.8278,33.8377,147479.0
2023-10-11 11:20:00,33.99,34.06,33.97,34.0,57443.0,33.8377,33.9074,33.8178,33.8477,57443.0
2023-10-11 11:30:00,34.0,34.06,33.99,34.01,34781.0,33.8477,33.9074,33.8377,33.8576,34781.0
2023-10-11 11:40:00,34.01,34.14,33.98,34.13,47476.0,33.8576,33.9871,33.8278,33.9771,47476.0
2023-10-11 11:50:00,34.13,34.26,34.12,34.2,28171.0,33.9771,34.1065,33.9672,34.0468,28171.0
2023-10-11 12:00:00,34.2,34.22,34.18,34.2,21398.0,34.0468,34.0667,34.0269,34.0468,21398.0
2023-10-11 12:10:00,34.19,34.19,34.02,34.05,29226.0,34.0368,34.0368,33.8676,33.8975,29226.0
2023-10-11 12:20:00,34.05,34.09,34.03,34.08,22079.0,33.8975,33.9373,33.8776,33.9273,22079.0
2023-10-11 12:30:00,34.08,34.2,34.06,34.18,28644.0,33.9273,34.0468,33.9074,34.0269,28644.0
2023-10-11 12:40:00,34.18,34.19,34.16,34.18,20950.0,34.0269,34.0368,34.007,34.0269,20950.0
2023-10-11 12:50:00,34.19,34.19,34.14,34.18,18487.0,34.0368,34.0368,33.9871,34.0269,18487.0
2023-10-11 13:00:00,34.18,34.18,34.12,34.16,28116.0,34.0269,34.0269,33.9672,34.007,28116.0
2023-10-11 13:10:00,34.17,34.21,34.08,34.08,63904.0,34.0169,34.0568,33.9273,33.9273,63904.0
2023-10-11 13:20:00,34.08,34.16,34.05,34.16,95671.0,33.9273,34.007,33.8975,34.007,95671.0
2023-10-11 13:30:00,34.15,34.18,34.07,34.09,254233.0,33.997,34.0269,33.9174,33.9373,254233.0
2023-10-11 13:40:00,34.09,34.11,34.05,34.09,60816.0,33.9373,33.9572,33.8975,33.9373,60816.0
2023-10-11 13:50:00,34.09,34.16,34.08,34.11,46655.0,33.9373,34.007,33.9273,33.9572,46655.0
2023-10-11 14:00:00,34.12,34.18,34.11,34.13,40752.0,33.9672,34.0269,33.9572,33.9771,40752.0
2023-10-11 14:10:00,34.13,34.22,34.13,34.19,70023.0,33.9771,34.0667,33.9771,34.0368,70023.0
2023-10-11 14:20:00,34.19,34.28,34.19,34.2,32053.0,34.0368,34.1264,34.0368,34.0468,32053.0
2023-10-11 14:30:00,34.2,34.24,34.17,34.23,35655.0,34.0468,34.0866,34.0169,34.0767,35655.0
2023-10-11 14:40:00,34.23,34.25,34.19,34.2,66965.0,34.0767,34.0966,34.0368,34.0468,66965.0
2023-10-11 14:50:00,34.2,34.26,34.2,34.24,28228.0,34.0468,34.1065,34.0468,34.0866,28228.0
2023-10-11 15:00:00,34.25,34.32,34.24,34.27,53906.0,34.0966,34.1663,34.0866,34.1165,53906.0
2023-10-11 15:10:00,34.28,34.29,34.26,34.27,28133.0,34.1264,34.1364,34.1065,34.1165,28133.0
2023-10-11 15:20:00,34.27,34.36,34.25,34.35,70430.0,34.1165,34.2061,34.0966,34.1961,70430.0
2023-10-11 15:30:00,34.35,34.43,34.34,34.42,110302.0,34.1961,34.2758,34.1862,34.2658,110302.0
2023-10-11 15:40:00,34.42,34.42,34.39,34.4,62453.0,34.2658,34.2658,34.2359,34.2459,62453.0
2023-10-11 15:50:00,34.4,34.46,34.39,34.46,244498.0,34.2459,34.3056,34.2359,34.3056,244498.0
2023-10-12 09:30:00,34.73,34.8,34.55,34.6,134424.0,34.5744,34.6441,34.3952,34.445,134424.0
2023-10-12 09:40:00,34.59,34.6,34.43,34.47,82751.0,34.4351,34.445,34.2758,34.3156,82751.0
2023-10-12 09:50:00,34.47,34.57,34.44,34.44,95672.0,34.3156,34.4151,34.2857,34.2857,95672.0
2023-10-12 10:00:00,34.44,34.62,34.37,34.62,67105.0,34.2857,34.4649,34.216,34.4649,67105.0
2023-10-12 10:10:00,34.61,34.71,34.46,34.47,153870.0,34.455,34.5545,34.3056,34.3156,153870.0
2023-10-12 10:20:00,34.46,34.47,34.38,34.41,76397.0,34.3056,34.3156,34.226,34.2559,76397.0
2023-10-12 10:30:00,34.4,34.43,34.3,34.31,56880.0,34.2459,34.2758,34.1463,34.1563,56880.0
2023-10-12 10:40:00,34.31,34.33,34.23,34.24,57721.0,34.1563,34.1762,34.0767,34.0866,57721.0
2023-10-12 10:50:00,34.25,34.26,34.19,34.19,32385.0,34.0966,34.1065,34.0368,34.0368,32385.0
2023-10-12 11:00:00,34.2,34.23,34.14,34.16,37029.0,34.0468,34.0767,33.9871,34.007,37029.0
2023-10-12 11:10:00,34.16,34.25,34.16,34.22,29969.0,34.007,34.0966,34.007,34.0667,29969.0
2023-10-12 11:20:00,34.23,34.35,34.23,34.34,51696.0,34.0767,34.1961,34.0767,34.1862,51696.0
2023-10-12 11:30:00,34.34,34.38,34.33,34.37,30377.0,34.1862,34.226,34.1762,34.216,30377.0
2023-10-12 11:40:00,34.37,34.39,34.28,34.28,41437.0,34.216,34.2359,34.1264,34.1264,41437.0
2023-10-12 11:50:00,34.28,34.32,34.28,34.31,27667.0,34.1264,34.1663,34.1264,34.1563,27667.0
2023-10-12 12:00:00,34.32,34.32,34.16,34.16,96036.0,34.1663,34.1663,34.007,34.007,96036.0
2023-10-12 12:10:00,34.16,34.29,34.16,34.25,110720.0,34.007,34.1364,34.007,34.0966,110720.0
2023-10-12 12:20:00,34.25,34.3,34.21,34.22,33264.0,34.0966,34.1463,34.0568,34.0667,33264.0
2023-10-12 12:30:00,34.22,34.22,34.14,34.16,72245.0,34.0667,34.0667,33.9871,34.007,72245.0
2023-10-12 12:40:00,34.15,34.21,34.14,34.17,64477.0,33.997,34.0568,33.9871,34.0169,64477.0
2023-10-12 12:50:00,34.18,34.22,34.16,34.2,46808.0,34.0269,34.0667,34.007,34.0468,46808.0
2023-10-12 13:00:00,34.2,34.21,33.97,33.98,89882.0,34.0468,34.0568,33.8178,33.8278,89882.0
2023-10-12 13:10:00,33.98,34.01,33.95,33.95,120635.0,33.8278,33.8576,33.7979,33.7979,120635.0
2023-10-12 13:20:00,33.96,33.97,33.83,33.92,158771.0,33.8079,33.8178,33.6785,33.7681,158771.0
2023-10-12 13:30:00,33.91,33.96,33.86,33.88,30687.0,33.7581,33.8079,33.7083,33.7282,30687.0
2023-10-12 13:40:00,33.88,33.96,33.86,33.93,48390.0,33.7282,33.8079,33.7083,33.778,48390.0
2023-10-12 13:50:00,33.92,33.94,33.89,33.92,29398.0,33.7681,33.788,33.7382,33.7681,29398.0
2023-10-12 14:00:00,33.91,33.92,33.8,33.81,31776.0,33.7581,33.7681,33.6486,33.6585,31776.0
2023-10-12 14:10:00,33.8,33.83,33.75,33.77,40425.0,33.6486,33.6785,33.5988,33.6187,40425.0
2023-10-12 14:20:00,33.78,33.9,33.77,33.88,129505.0,33.6287,33.7481,33.6187,33.7282,129505.0
2023-10-12 14:30:00,33.88,33.88,33.84,33.84,31536.0,33.7282,33.7282,33.6884,33.6884,31536.0
2023-10-12 14:40:00,33.84,33.88,33.82,33.88,24925.0,33.6884,33.7282,33.6685,33.7282,24925.0
2023-10-12 14:50:00,33.87,33.88,33.8,33.81,35459.0,33.7183,33.7282,33.6486,33.6585,35459.0
2023-10-12 15:00:00,33.82,33.88,33.81,33.87,43392.0,33.6685,33.7282,33.6585,33.7183,43392.0
2023-10-12 15:10:00,33.87,33.89,33.82,33.88,50557.0,33.7183,33.7382,33.6685,33.7282,50557.0
2023-10-12 15:20:00,33.88,33.9,33.82,33.85,53561.0,33.7282,33.7481,33.6685,33.6984,53561.0
2023-10-12 15:30:00,33.86,33.96,33.84,33.94,90260.0,33.7083,33.8079,33.6884,33.788,90260.0
2023-10-12 15:40:00,33.94,33.96,33.9,33.95,91852.0,33.788,33.8079,33.7481,33.7979,91852.0
2023-10-12 15:50:00,33.96,33.97,33.88,33.88,266045.0,33.8079,33.8178,33.7282,33.7282,266045.0
2023-10-13 09:30:00,33.38,33.66,33.38,33.66,89961.0,33.2305,33.5092,33.2305,33.5092,89961.0
2023-10-13 09:40:00,33.67,33.72,33.46,33.52,51699.0,33.5192,33.5689,33.3101,33.3698,51699.0
2023-10-13 09:50:00,33.53,33.58,33.48,33.51,31462.0,33.3798,33.4296,33.33,33.3599,31462.0
2023-10-13 10:00:00,33.48,33.54,33.42,33.52,80517.0,33.33,33.3898,33.2703,33.3698,80517.0
2023-10-13 10:10:00,33.52,33.53,33.37,33.4,85887.0,33.3698,33.3798,33.2205,33.2504,85887.0
2023-10-13 10:20:00,33.4,33.42,33.26,33.27,36058.0,33.2504,33.2703,33.111,33.121,36058.0
2023-10-13 10:30:00,33.26,33.34,33.26,33.31,37453.0,33.111,33.1906,33.111,33.1608,37453.0
2023-10-13 10:40:00,33.3,33.35,33.29,33.31,42897.0,33.1508,33.2006,33.1409,33.1608,42897.0
2023-10-13 10:50:00,33.31,33.37,33.24,33.36,72400.0,33.1608,33.2205,33.0911,33.2106,72400.0
2023-10-13 11:00:00,33.36,33.37,33.28,33.33,41707.0,33.2106,33.2205,33.1309,33.1807,41707.0
2023-10-13 11:10:00,33.32,33.34,33.3,33.31,24385.0,33.1707,33.1906,33.1508,33.1608,24385.0
2023-10-13 11:20:00,33.32,33.33,33.22,33.26,33747.0,33.1707,33.1807,33.0712,33.111,33747.0
2023-10-13 11:30:00,33.25,33.31,33.25,33.26,54719.0,33.1011,33.1608,33.1011,33.111,54719.0
2023-10-13 11:40:00,33.26,33.3,33.23,33.23,41857.0,33.111,33.1508,33.0811,33.0811,41857.0
2023-10-13 11:50:00,33.24,33.24,33.12,33.13,31628.0,33.0911,33.0911,32.9716,32.9816,31628.0
2023-10-13 12:00:00,33.13,33.22,33.11,33.22,34347.0,32.9816,33.0712,32.9617,33.0712,34347.0
2023-10-13 12:10:00,33.21,33.22,33.17,33.19,17921.0,33.0612,33.0712,33.0214,33.0413,17921.0
2023-10-13 12:20:00,33.19,33.25,33.18,33.22,34365.0,33.0413,33.1011,33.0314,33.0712,34365.0
2023-10-13 12:30:00,33.22,33.26,33.21,33.22,22834.0,33.0712,33.111,33.0612,33.0712,22834.0
2023-10-13 12:40:00,33.22,33.25,33.2,33.2,18073.0,33.0712,33.1011,33.0513,33.0513,18073.0
2023-10-13 12:50:00,33.19,33.19,33.13,33.16,24262.0,33.0413,33.0413,32.9816,33.0115,24262.0
2023-10-13 13:00:00,33.16,33.21,33.11,33.12,22785.0,33.0115,33.0612,32.9617,32.9716,22785.0
2023-10-13 13:10:00,33.12,33.16,33.11,33.15,38007.0,32.9716,33.0115,32.9617,33.0015,38007.0
2023-10-13 13:20:00,33.15,33.17,33.1,33.11,36585.0,33.0015,33.0214,32.9517,32.9617,36585.0
2023-10-13 13:30:00,33.1,33.11,33.06,33.07,21642.0,32.9517,32.9617,32.9119,32.9219,21642.0
2023-10-13 13:40:00,33.07,33.2,33.06,33.14,54459.0,32.9219,33.0513,32.9119,32.9915,54459.0
2023-10-13 13:50:00,33.15,33.16,33.13,33.15,11705.0,33.0015,33.0115,32.9816,33.0015,11705.0
2023-10-13 14:00:00,33.15,33.15,33.09,33.15,50295.0,33.0015,33.0015,32.9418,33.0015,50295.0
2023-10-13 14:10:00,33.15,33.15,33.09,33.11,23193.0,33.0015,33.0015,32.9418,32.9617,23193.0
2023-10-13 14:20:00,33.11,33.14,33.07,33.08,21282.0,32.9617,32.9915,32.9219,32.9318,21282.0
2023-10-13 14:30:00,33.08,33.12,33.07,33.09,51606.0,32.9318,32.9716,32.9219,32.9418,51606.0
2023-10-13 14:40:00,33.09,33.1,33.07,33.08,17433.0,32.9418,32.9517,32.9219,32.9318,17433.0
2023-10-13 14:50:00,33.09,33.09,33.06,33.07,41259.0,32.9418,32.9418,32.9119,32.9219,41259.0
2023-10-13 15:00:00,33.08,33.11,33.06,33.1,45071.0,32.9318,32.9617,32.9119,32.9517,45071.0
2023-10-13 15:10:00,33.1,33.16,33.09,33.13,73468.0,32.9517,33.0115,32.9418,32.9816,73468.0
2023-10-13 15:20:00,33.13,33.14,33.07,33.09,40747.0,32.9816,32.9915,32.9219,32.9418,40747.0
2023-10-13 15:30:00,33.09,33.11,33.08,33.09,71754.0,32.9418,32.9617,32.9318,32.9418,71754.0
2023-10-13 15:40:00,33.09,33.09,33.06,33.07,84042.0,32.9418,32.9418,32.9119,32.9219,84042.0
2023-10-13 15:50:00,33.07,33.07,32.98,33.05,276974.0,32.9219,32.9219,32.8323,32.9019,276974.0
2023-10-16 09:30:00,32.88,33.09,32.84,33.01,106866.0,32.7327,32.9418,32.6929,32.8621,106866.0
2023-10-16 09:40:00,33.02,33.28,32.95,33.27,111683.0,32.8721,33.1309,32.8024,33.121,111683.0
2023-10-16 09:50:00,33.28,33.5,33.27,33.45,120643.0,33.1309,33.3499,33.121,33.3002,120643.0
2023-10-16 10:00:00,33.46,33.49,33.29,33.33,106361.0,33.3101,33.34,33.1409,33.1807,106361.0
2023-10-16 10:10:00,33.33,33.4,33.31,33.37,46361.0,33.1807,33.2504,33.1608,33.2205,46361.0
2023-10-16 10:20:00,33.37,33.45,33.33,33.45,51437.0,33.2205,33.3002,33.1807,33.3002,51437.0
2023-10-16 10:30:00,33.47,33.57,33.47,33.55,104712.0,33.3201,33.4196,33.3201,33.3997,104712.0
2023-10-16 10:40:00,33.55,33.76,33.54,33.73,79574.0,33.3997,33.6088,33.3898,33.5789,79574.0
2023-10-16 10:50:00,33.73,33.74,33.57,33.58,32445.0,33.5789,33.5889,33.4196,33.4296,32445.0
2023-10-16 11:00:00,33.59,33.61,33.5,33.55,27008.0,33.4395,33.4594,33.3499,33.3997,27008.0
2023-10-16 11:10:00,33.54,33.54,33.45,33.46,64243.0,33.3898,33.3898,33.3002,33.3101,64243.0
2023-10-16 11:20:00,33.47,33.57,33.46,33.54,22410.0,33.3201,33.4196,33.3101,33.3898,22410.0
2023-10-16 11:30:00,33.55,33.56,33.49,33.49,16904.0,33.3997,33.4097,33.34,33.34,16904.0
2023-10-16 11:40:00,33.5,33.51,33.45,33.48,15992.0,33.3499,33.3599,33.3002,33.33,15992.0
2023-10-16 11:50:00,33.48,33.49,33.46,33.46,12822.0,33.33,33.34,33.3101,33.3101,12822.0
2023-10-16 12:00:00,33.46,33.49,33.44,33.48,24118.0,33.3101,33.34,33.2902,33.33,24118.0
2023-10-16 12:10:00,33.47,33.47,33.42,33.47,22406.0,33.3201,33.3201,33.2703,33.3201,22406.0
2023-10-16 12:20:00,33.46,33.51,33.45,33.5,9761.0,33.3101,33.3599,33.3002,33.3499,9761.0
2023-10-16 12:30:00,33.51,33.52,33.49,33.51,9113.0,33.3599,33.3698,33.34,33.3599,9113.0
2023-10-16 12:40:00,33.51,33.52,33.47,33.48,16552.0,33.3599,33.3698,33.3201,33.33,16552.0
2023-10-16 12:50:00,33.48,33.5,33.41,33.47,45675.0,33.33,33.3499,33.2603,33.3201,45675.0
2023-10-16 13:00:00,33.48,33.54,33.43,33.54,69693.0,33.33,33.3898,33.2802,33.3898,69693.0
2023-10-16 13:10:00,33.54,33.55,33.45,33.48,26110.0,33.3898,33.3997,33.3002,33.33,26110.0
2023-10-16 13:20:00,33.48,33.52,33.38,33.52,43893.0,33.33,33.3698,33.2305,33.3698,43893.0
2023-10-16 13:30:00,33.52,33.53,33.49,33.53,22494.0,33.3698,33.3798,33.34,33.3798,22494.0
2023-10-16 13:40:00,33.53,33.56,33.52,33.55,19021.0,33.3798,33.4097,33.3698,33.3997,19021.0
2023-10-16 13:50:00,33.55,33.56,33.53,33.55,16226.0,33.3997,33.4097,33.3798,33.3997,16226.0
2023-10-16 14:00:00,33.55,33.56,33.49,33.55,21697.0,33.3997,33.4097,33.34,33.3997,21697.0
2023-10-16 14:10:00,33.55,33.57,33.52,33.55,27380.0,33.3997,33.4196,33.3698,33.3997,27380.0
2023-10-16 14:20:00,33.55,33.56,33.51,33.52,34104.0,33.3997,33.4097,33.3599,33.3698,34104.0
2023-10-16 14:30:00,33.52,33.55,33.51,33.55,24466.0,33.3698,33.3997,33.3599,33.3997,24466.0
2023-10-16 14:40:00,33.55,33.58,33.54,33.56,20110.0,33.3997,33.4296,33.3898,33.4097,20110.0
2023-10-16 14:50:00,33.57,33.58,33.55,33.57,25263.0,33.4196,33.4296,33.3997,33.4196,25263.0
2023-10-16 15:00:00,33.57,33.6,33.54,33.59,20881.0,33.4196,33.4495,33.3898,33.4395,20881.0
2023-10-16 15:10:00,33.59,33.64,33.58,33.59,33293.0,33.4395,33.4893,33.4296,33.4395,33293.0
2023-10-16 15:20:00,33.6,33.62,33.58,33.61,31034.0,33.4495,33.4694,33.4296,33.4594,31034.0
2023-10-16 15:30:00,33.62,33.63,33.53,33.55,37650.0,33.4694,33.4794,33.3798,33.3997,37650.0
2023-10-16 15:40:00,33.55,33.58,33.54,33.55,62440.0,33.3997,33.4296,33.3898,33.3997,62440.0
2023-10-16 15:50:00,33.55,33.62,33.55,33.6,235969.0,33.3997,33.4694,33.3997,33.4495,235969.0
2023-10-17 09:30:00,32.94,33.25,32.83,33.2,85981.0,32.7924,33.1011,32.6829,33.0513,85981.0
2023-10-17 09:40:00,33.21,33.27,33.16,33.21,56518.0,33.0612,33.121,33.0115,33.0612,56518.0
2023-10-17 09:50:00,33.2,33.2,33.05,33.14,41576.0,33.0513,33.0513,32.9019,32.9915,41576.0
2023-10-17 10:00:00,33.14,33.23,33.1,33.2,40948.0,32.9915,33.0811,32.9517,33.0513,40948.0
2023-10-17 10:10:00,33.2,33.34,33.19,33.33,19550.0,33.0513,33.1906,33.0413,33.1807,19550.0
2023-10-17 10:20:00,33.33,33.38,33.32,33.34,17898.0,33.1807,33.2305,33.1707,33.1906,17898.0
2023-10-17 10:30:00,33.35,33.35,33.28,33.3,32703.0,33.2006,33.2006,33.1309,33.1508,32703.0
2023-10-17 10:40:00,33.3,33.34,33.26,33.31,25767.0,33.1508,33.1906,33.111,33.1608,25767.0
2023-10-17 10:50:00,33.31,33.31,33.23,33.3,11944.0,33.1608,33.1608,33.0811,33.1508,11944.0
2023-10-17 11:00:00,33.3,33.3,33.22,33.22,15934.0,33.1508,33.1508,33.0712,33.0712,15934.0
2023-10-17 11:10:00,33.23,33.3,33.2,33.22,21923.0,33.0811,33.1508,33.0513,33.0712,21923.0
2023-10-17 11:20:00,33.22,33.22,33.16,33.18,9610.0,33.0712,33.0712,33.0115,33.0314,9610.0
2023-10-17 11:30:00,33.17,33.27,33.16,33.23,17582.0,33.0214,33.121,33.0115,33.0811,17582.0
2023-10-17 11:40:00,33.23,33.27,33.22,33.25,13645.0,33.0811,33.121,33.0712,33.1011,13645.0
2023-10-17 11:50:00,33.24,33.29,33.21,33.29,15504.0,33.0911,33.1409,33.0612,33.1409,15504.0
2023-10-17 12:00:00,33.29,33.32,33.29,33.3,9650.0,33.1409,33.1707,33.1409,33.1508,9650.0
2023-10-17 12:10:00,33.29,33.31,33.22,33.23,12894.0,33.1409,33.1608,33.0712,33.0811,12894.0
2023-10-17 12:20:00,33.24,33.26,33.22,33.25,13754.0,33.0911,33.111,33.0712,33.1011,13754.0
2023-10-17 12:30:00,33.25,33.25,33.19,33.2,12273.0,33.1011,33.1011,33.0413,33.0513,12273.0
2023-10-17 12:40:00,33.2,33.22,33.17,33.2,24446.0,33.0513,33.0712,33.0214,33.0513,24446.0
2023-10-17 12:50:00,33.2,33.21,33.12,33.13,15931.0,33.0513,33.0612,32.9716,32.9816,15931.0
2023-10-17 13:00:00,33.14,33.14,33.1,33.12,8863.0,32.9915,32.9915,32.9517,32.9716,8863.0
2023-10-17 13:10:00,33.12,33.12,33.1,33.11,7394.0,32.9716,32.9716,32.9517,32.9617,7394.0
2023-10-17 13:20:00,33.12,33.14,33.09,33.09,24806.0,32.9716,32.9915,32.9418,32.9418,24806.0
2023-10-17 13:30:00,33.09,33.09,33.04,33.06,20741.0,32.9418,32.9418,32.892,32.9119,20741.0
2023-10-17 13:40:00,33.06,33.07,33.04,33.07,20260.0,32.9119,32.9219,32.892,32.9219,20260.0
2023-10-17 13:50:00,33.07,33.08,33.03,33.05,38795.0,32.9219,32.9318,32.882,32.9019,38795.0
2023-10-17 14:00:00,33.05,33.09,33.04,33.09,15426.0,32.9019,32.9418,32.892,32.9418,15426.0
2023-10-17 14:10:00,33.09,33.12,33.06,33.07,14972.0,32.9418,32.9716,32.9119,32.9219,14972.0
2023-10-17 14:20:00,33.07,33.1,33.06,33.08,17202.0,32.9219,32.9517,32.9119,32.9318,17202.0
2023-10-17 14:30:00,33.08,33.11,33.07,33.11,17144.0,32.9318,32.9617,32.9219,32.9617,17144.0
2023-10-17 14:40:00,33.11,33.12,33.08,33.09,10096.0,32.9617,32.9716,32.9318,32.9418,10096.0
2023-10-17 14:50:00,33.09,33.1,33.04,33.07,79458.0,32.9418,32.9517,32.892,32.9219,79458.0
2023-10-17 15:00:00,33.07,33.12,33.05,33.11,68506.0,32.9219,32.9716,32.9019,32.9617,68506.0
2023-10-17 15:10:00,33.11,33.16,33.11,33.11,23590.0,32.9617,33.0115,32.9617,32.9617,23590.0
2023-10-17 15:20:00,33.12,33.18,33.12,33.18,25978.0,32.9716,33.0314,32.9716,33.0314,25978.0
2023-10-17 15:30:00,33.18,33.19,33.15,33.16,48074.0,33.0314,33.0413,33.0015,33.0115,48074.0
2023-10-17 15:40:00,33.16,33.17,33.14,33.16,45173.0,33.0115,33.0214,32.9915,33.0115,45173.0
2023-10-17 15:50:00,33.16,33.16,33.12,33.16,173719.0,33.0115,33.0115,32.9716,33.0115,173719.0
2023-10-18 09:30:00,32.81,33.02,32.77,32.99,224566.0,32.663,32.8721,32.6232,32.8422,224566.0
2023-10-18 09:40:00,32.98,33.05,32.9,33.0,90585.0,32.8323,32.9019,32.7526,32.8522,90585.0
2023-10-18 09:50:00,33.01,33.08,32.95,33.0,41981.0,32.8621,32.9318,32.8024,32.8522,41981.0
2023-10-18 10:00:00,33.0,33.07,32.98,33.05,47505.0,32.8522,32.9219,32.8323,32.9019,47505.0
2023-10-18 10:10:00,33.05,33.15,33.03,33.15,19505.0,32.9019,33.0015,32.882,33.0015,19505.0
2023-10-18 10:20:00,33.15,33.21,33.13,33.15,44545.0,33.0015,33.0612,32.9816,33.0015,44545.0
2023-10-18 10:30:00,33.14,33.14,32.98,33.02,43021.0,32.9915,32.9915,32.8323,32.8721,43021.0
2023-10-18 10:40:00,33.02,33.05,32.98,32.99,33168.0,32.8721,32.9019,32.8323,32.8422,33168.0
2023-10-18 10:50:00,32.98,33.07,32.96,33.07,56951.0,32.8323,32.9219,32.8124,32.9219,56951.0
2023-10-18 11:00:00,33.05,33.1,33.03,33.08,27328.0,32.9019,32.9517,32.882,32.9318,27328.0
2023-10-18 11:10:00,33.07,33.16,33.06,33.15,21733.0,32.9219,33.0115,32.9119,33.0015,21733.0
2023-10-18 11:20:00,33.15,33.18,33.08,33.11,38297.0,33.0015,33.0314,32.9318,32.9617,38297.0
2023-10-18 11:30:00,33.1,33.12,33.06,33.12,13686.0,32.9517,32.9716,32.9119,32.9716,13686.0
2023-10-18 11:40:00,33.11,33.14,33.07,33.09,19068.0,32.9617,32.9915,32.9219,32.9418,19068.0
2023-10-18 11:50:00,33.1,33.13,33.07,33.09,19878.0,32.9517,32.9816,32.9219,32.9418,19878.0
2023-10-18 12:00:00,33.09,33.11,33.05,33.09,36664.0,32.9418,32.9617,32.9019,32.9418,36664.0
2023-10-18 12:10:00,33.1,33.1,33.02,33.03,23685.0,32.9517,32.9517,32.8721,32.882,23685.0
2023-10-18 12:20:00,33.03,33.04,32.99,33.02,20644.0,32.882,32.892,32.8422,32.8721,20644.0
2023-10-18 12:30:00,33.02,33.06,32.99,33.03,18796.0,32.8721,32.9119,32.8422,32.882,18796.0
2023-10-18 12:40:00,33.03,33.06,33.02,33.05,18982.0,32.882,32.9119,32.8721,32.9019,18982.0
2023-10-18 12:50:00,33.04,33.06,33.01,33.03,22308.0,32.892,32.9119,32.8621,32.882,22308.0
2023-10-18 13:00:00,33.02,33.07,32.99,33.04,41520.0,32.8721,32.9219,32.8422,32.892,41520.0
2023-10-18 13:10:00,33.02,33.11,33.02,33.07,92146.0,32.8721,32.9617,32.8721,32.9219,92146.0
2023-10-18 13:20:00,33.08,33.09,33.0,33.03,61217.0,32.9318,32.9418,32.8522,32.882,61217.0
2023-10-18 13:30:00,33.02,33.03,32.99,33.01,24883.0,32.8721,32.882,32.8422,32.8621,24883.0
2023-10-18 13:40:00,33.02,33.03,32.99,33.01,33241.0,32.8721,32.882,32.8422,32.8621,33241.0
2023-10-18 13:50:00,33.01,33.06,33.0,33.05,30215.0,32.8621,32.9119,32.8522,32.9019,30215.0
2023-10-18 14:00:00,33.05,33.1,33.04,33.09,28541.0,32.9019,32.9517,32.892,32.9418,28541.0
2023-10-18 14:10:00,33.09,33.09,32.97,33.0,73550.0,32.9418,32.9418,32.8223,32.8522,73550.0
2023-10-18 14:20:00,33.0,33.02,32.96,32.99,79173.0,32.8522,32.8721,32.8124,32.8422,79173.0
2023-10-18 14:30:00,32.99,33.03,32.96,32.96,51189.0,32.8422,32.882,32.8124,32.8124,51189.0
2023-10-18 14:40:00,32.96,32.97,32.94,32.96,54081.0,32.8124,32.8223,32.7924,32.8124,54081.0
2023-10-18 14:50:00,32.95,32.97,32.92,32.96,74450.0,32.8024,32.8223,32.7725,32.8124,74450.0
2023-10-18 15:00:00,32.96,32.97,32.93,32.97,88616.0,32.8124,32.8223,32.7825,32.8223,88616.0
2023-10-18 15:10:00,32.97,33.03,32.96,33.02,175996.0,32.8223,32.882,32.8124,32.8721,175996.0
2023-10-18 15:20:00,33.02,33.05,33.0,33.04,321447.0,32.8721,32.9019,32.8522,32.892,321447.0
2023-10-18 15:30:00,33.04,33.06,32.99,32.99,134077.0,32.892,32.9119,32.8422,32.8422,134077.0
2023-10-18 15:40:00,32.99,33.02,32.95,32.95,287154.0,32.8422,32.8721,32.8024,32.8024,287154.0
2023-10-18 15:50:00,32.95,32.99,32.89,32.94,427958.0,32.8024,32.8422,32.7427,32.7924,427958.0
2023-10-19 09:30:00,32.65,32.92,32.58,32.81,432424.0,32.5037,32.7725,32.4341,32.663,432424.0
2023-10-19 09:40:00,32.81,32.85,32.73,32.82,191276.0,32.663,32.7028,32.5834,32.673,191276.0
2023-10-19 09:50:00,32.82,32.97,32.78,32.9,409354.0,32.673,32.8223,32.6332,32.7526,409354.0
2023-10-19 10:00:00,32.9,32.94,32.63,32.72,207032.0,32.7526,32.7924,32.4838,32.5734,207032.0
2023-10-19 10:10:00,32.73,32.8,32.56,32.61,163732.0,32.5834,32.6531,32.4141,32.4639,163732.0
2023-10-19 10:20:00,32.61,32.66,32.59,32.6,134177.0,32.4639,32.5137,32.444,32.454,134177.0
2023-10-19 10:30:00,32.59,32.69,32.52,32.52,325732.0,32.444,32.5436,32.3743,32.3743,325732.0
2023-10-19 10:40:00,32.52,32.64,32.49,32.59,215892.0,32.3743,32.4938,32.3445,32.444,215892.0
2023-10-19 10:50:00,32.59,32.61,32.47,32.5,164372.0,32.444,32.4639,32.3245,32.3544,164372.0
2023-10-19 11:00:00,32.5,32.57,32.46,32.5,323642.0,32.3544,32.4241,32.3146,32.3544,323642.0
2023-10-19 11:10:00,32.51,32.64,32.51,32.55,172072.0,32.3644,32.4938,32.3644,32.4042,172072.0
2023-10-19 11:20:00,32.55,32.66,32.52,32.65,115190.0,32.4042,32.5137,32.3743,32.5037,115190.0
2023-10-19 11:30:00,32.65,32.78,32.65,32.78,123338.0,32.5037,32.6332,32.5037,32.6332,123338.0
2023-10-19 11:40:00,32.77,32.82,32.73,32.8,134742.0,32.6232,32.673,32.5834,32.6531,134742.0
2023-10-19 11:50:00,32.8,32.84,32.75,32.84,100805.0,32.6531,32.6929,32.6033,32.6929,100805.0
2023-10-19 12:00:00,32.83,33.01,32.77,33.0,98349.0,32.6829,32.8621,32.6232,32.8522,98349.0
2023-10-19 12:10:00,32.99,33.1,32.97,33.1,45580.0,32.8422,32.9517,32.8223,32.9517,45580.0
2023-10-19 12:20:00,33.1,33.18,32.95,32.97,50344.0,32.9517,33.0314,32.8024,32.8223,50344.0
2023-10-19 12:30:00,32.98,33.0,32.78,32.88,68268.0,32.8323,32.8522,32.6332,32.7327,68268.0
2023-10-19 12:40:00,32.89,33.13,32.88,33.13,74825.0,32.7427,32.9816,32.7327,32.9816,74825.0
2023-10-19 12:50:00,33.12,33.21,33.09,33.2,72060.0,32.9716,33.0612,32.9418,33.0513,72060.0
2023-10-19 13:00:00,33.2,33.27,33.16,33.2,34775.0,33.0513,33.121,33.0115,33.0513,34775.0
2023-10-19 13:10:00,33.21,33.22,33.13,33.22,34093.0,33.0612,33.0712,32.9816,33.0712,34093.0
2023-10-19 13:20:00,33.23,33.27,33.18,33.21,27088.0,33.0811,33.121,33.0314,33.0612,27088.0
2023-10-19 13:30:00,33.21,33.27,33.14,33.15,25794.0,33.0612,33.121,32.9915,33.0015,25794.0
2023-10-19 13:40:00,33.14,33.14,33.1,33.1,25692.0,32.9915,32.9915,32.9517,32.9517,25692.0
2023-10-19 13:50:00,33.1,33.12,33.05,33.07,21940.0,32.9517,32.9716,32.9019,32.9219,21940.0
2023-10-19 14:00:00,33.06,33.1,33.04,33.07,26230.0,32.9119,32.9517,32.892,32.9219,26230.0
2023-10-19 14:10:00,33.07,33.15,33.06,33.11,31441.0,32.9219,33.0015,32.9119,32.9617,31441.0
2023-10-19 14:20:00,33.11,33.14,33.07,33.09,40409.0,32.9617,32.9915,32.9219,32.9418,40409.0
2023-10-19 14:30:00,33.09,33.09,32.96,33.0,93275.0,32.9418,32.9418,32.8124,32.8522,93275.0
2023-10-19 14:40:00,33.01,33.01,32.89,32.91,123514.0,32.8621,32.8621,32.7427,32.7626,123514.0
2023-10-19 14:50:00,32.91,33.04,32.9,32.95,174597.0,32.7626,32.892,32.7526,32.8024,174597.0
2023-10-19 15:00:00,32.95,33.02,32.95,33.01,126515.0,32.8024,32.8721,32.8024,32.8621,126515.0
2023-10-19 15:10:00,33.0,33.03,32.95,33.03,157158.0,32.8522,32.882,32.8024,32.882,157158.0
2023-10-19 15:20:00,33.02,33.03,33.0,33.02,67094.0,32.8721,32.882,32.8522,32.8721,67094.0
2023-10-19 15:30:00,33.02,33.07,32.99,33.02,99848.0,32.8721,32.9219,32.8422,32.8721,99848.0
2023-10-19 15:40:00,33.02,33.05,32.99,33.02,120911.0,32.8721,32.9019,32.8422,32.8721,120911.0
2023-10-19 15:50:00,33.02,33.09,33.01,33.06,446899.0,32.8721,32.9418,32.8621,32.9119,446899.0
2023-10-20 09:30:00,32.49,33.06,32.49,33.02,198654.0,32.3445,32.9119,32.3445,32.8721,198654.0
2023-10-20 09:40:00,33.01,33.01,32.83,32.87,133928.0,32.8621,32.8621,32.6829,32.7228,133928.0
2023-10-20 09:50:00,32.87,32.91,32.78,32.83,154542.0,32.7228,32.7626,32.6332,32.6829,154542.0
2023-10-20 10:00:00,32.82,32.97,32.78,32.82,106406.0,32.673,32.8223,32.6332,32.673,106406.0
2023-10-20 10:10:00,32.82,32.82,32.66,32.75,148652.0,32.673,32.673,32.5137,32.6033,148652.0
2023-10-20 10:20:00,32.74,32.74,32.64,32.7,108919.0,32.5933,32.5933,32.4938,32.5535,108919.0
2023-10-20 10:30:00,32.69,32.79,32.63,32.73,155739.0,32.5436,32.6431,32.4838,32.5834,155739.0
2023-10-20 10:40:00,32.73,32.76,32.67,32.72,177272.0,32.5834,32.6132,32.5237,32.5734,177272.0
2023-10-20 10:50:00,32.72,32.73,32.59,32.68,165279.0,32.5734,32.5834,32.444,32.5336,165279.0
2023-10-20 11:00:00,32.68,32.73,32.65,32.7,92040.0,32.5336,32.5834,32.5037,32.5535,92040.0
2023-10-20 11:10:00,32.7,32.73,32.59,32.6,80326.0,32.5535,32.5834,32.444,32.454,80326.0
2023-10-20 11:20:00,32.61,32.61,32.51,32.52,83578.0,32.4639,32.4639,32.3644,32.3743,83578.0
2023-10-20 11:30:00,32.52,32.52,32.43,32.44,85411.0,32.3743,32.3743,32.2847,32.2947,85411.0
2023-10-20 11:40:00,32.44,32.54,32.43,32.54,118724.0,32.2947,32.3942,32.2847,32.3942,118724.0
2023-10-20 11:50:00,32.54,32.65,32.53,32.63,78835.0,32.3942,32.5037,32.3843,32.4838,78835.0
2023-10-20 12:00:00,32.63,32.63,32.46,32.46,65952.0,32.4838,32.4838,32.3146,32.3146,65952.0
2023-10-20 12:10:00,32.47,32.49,32.4,32.45,162647.0,32.3245,32.3445,32.2549,32.3046,162647.0
2023-10-20 12:20:00,32.44,32.51,32.44,32.45,82364.0,32.2947,32.3644,32.2947,32.3046,82364.0
2023-10-20 12:30:00,32.45,32.52,32.42,32.52,62693.0,32.3046,32.3743,32.2748,32.3743,62693.0
2023-10-20 12:40:00,32.52,32.55,32.47,32.54,60509.0,32.3743,32.4042,32.3245,32.3942,60509.0
2023-10-20 12:50:00,32.54,32.56,32.51,32.56,63888.0,32.3942,32.4141,32.3644,32.4141,63888.0
2023-10-20 13:00:00,32.55,32.56,32.42,32.44,63938.0,32.4042,32.4141,32.2748,32.2947,63938.0
2023-10-20 13:10:00,32.44,32.54,32.42,32.53,104442.0,32.2947,32.3942,32.2748,32.3843,104442.0
2023-10-20 13:20:00,32.52,32.54,32.43,32.45,100299.0,32.3743,32.3942,32.2847,32.3046,100299.0
2023-10-20 13:30:00,32.45,32.48,32.4,32.41,67450.0,32.3046,32.3345,32.2549,32.2648,67450.0
2023-10-20 13:40:00,32.41,32.45,32.39,32.41,66178.0,32.2648,32.3046,32.2449,32.2648,66178.0
2023-10-20 13:50:00,32.41,32.42,32.35,32.38,61793.0,32.2648,32.2748,32.2051,32.2349,61793.0
2023-10-20 14:00:00,32.38,32.4,32.35,32.4,59193.0,32.2349,32.2549,32.2051,32.2549,59193.0
2023-10-20 14:10:00,32.4,32.4,32.3,32.3,72948.0,32.2549,32.2549,32.1553,32.1553,72948.0
2023-10-20 14:20:00,32.3,32.34,32.3,32.32,41652.0,32.1553,32.1951,32.1553,32.1752,41652.0
2023-10-20 14:30:00,32.31,32.36,32.29,32.31,76791.0,32.1653,32.215,32.1454,32.1653,76791.0
2023-10-20 14:40:00,32.31,32.31,32.27,32.28,63630.0,32.1653,32.1653,32.1254,32.1354,63630.0
2023-10-20 14:50:00,32.28,32.31,32.25,32.28,96073.0,32.1354,32.1653,32.1055,32.1354,96073.0
2023-10-20 15:00:00,32.29,32.29,32.22,32.24,94029.0,32.1454,32.1454,32.0757,32.0956,94029.0
2023-10-20 15:10:00,32.25,32.26,32.18,32.21,109368.0,32.1055,32.1155,32.0358,32.0657,109368.0
2023-10-20 15:20:00,32.2,32.21,32.12,32.18,118609.0,32.0558,32.0657,31.9761,32.0358,118609.0
2023-10-20 15:30:00,32.18,32.22,32.16,32.19,129763.0,32.0358,32.0757,32.0159,32.0458,129763.0
2023-10-20 15:40:00,32.19,32.21,32.15,32.2,129316.0,32.0458,32.0657,32.006,32.0558,129316.0
2023-10-20 15:50:00,32.2,32.21,32.07,32.07,365165.0,32.0558,32.0657,31.9263,31.9263,365165.0
2023-10-23 09:30:00,32.05,32.36,31.99,32.27,94099.0,31.9064,32.215,31.8467,32.1254,94099.0
2023-10-23 09:40:00,32.27,32.53,32.17,32.52,170660.0,32.1254,32.3843,32.0259,32.3743,170660.0
2023-10-23 09:50:00,32.51,32.61,32.37,32.59,116750.0,32.3644,32.4639,32.225,32.444,116750.0
2023-10-23 10:00:00,32.59,32.72,32.55,32.7,70069.0,32.444,32.5734,32.4042,32.5535,70069.0
2023-10-23 10:10:00,32.71,32.98,32.71,32.98,62177.0,32.5635,32.8323,32.5635,32.8323,62177.0
2023-10-23 10:20:00,32.99,33.03,32.89,33.01,112816.0,32.8422,32.882,32.7427,32.8621,112816.0
2023-10-23 10:30:00,33.01,33.08,32.97,33.05,144584.0,32.8621,32.9318,32.8223,32.9019,144584.0
2023-10-23 10:40:00,33.05,33.11,33.0,33.08,86803.0,32.9019,32.9617,32.8522,32.9318,86803.0
2023-10-23 10:50:00,33.08,33.11,32.98,33.02,82760.0,32.9318,32.9617,32.8323,32.8721,82760.0
2023-10-23 11:00:00,33.02,33.08,33.0,33.06,58423.0,32.8721,32.9318,32.8522,32.9119,58423.0
2023-10-23 11:10:00,33.07,33.18,33.06,33.16,41768.0,32.9219,33.0314,32.9119,33.0115,41768.0
2023-10-23 11:20:00,33.17,33.2,33.14,33.16,34870.0,33.0214,33.0513,32.9915,33.0115,34870.0
2023-10-23 11:30:00,33.15,33.32,33.15,33.32,36319.0,33.0015,33.1707,33.0015,33.1707,36319.0
2023-10-23 11:40:00,33.31,33.35,33.28,33.32,40623.0,33.1608,33.2006,33.1309,33.1707,40623.0
2023-10-23 11:50:00,33.33,33.39,33.31,33.39,29702.0,33.1807,33.2404,33.1608,33.2404,29702.0
2023-10-23 12:00:00,33.39,33.41,33.36,33.4,51502.0,33.2404,33.2603,33.2106,33.2504,51502.0
2023-10-23 12:10:00,33.4,33.44,33.37,33.39,170388.0,33.2504,33.2902,33.2205,33.2404,170388.0
2023-10-23 12:20:00,33.39,33.5,33.38,33.46,129811.0,33.2404,33.3499,33.2305,33.3101,129811.0
2023-10-23 12:30:00,33.47,33.55,33.44,33.55,94454.0,33.3201,33.3997,33.2902,33.3997,94454.0
2023-10-23 12:40:00,33.55,33.64,33.52,33.63,74403.0,33.3997,33.4893,33.3698,33.4794,74403.0
2023-10-23 12:50:00,33.64,33.76,33.6,33.75,118136.0,33.4893,33.6088,33.4495,33.5988,118136.0
2023-10-23 13:00:00,33.76,33.76,33.63,33.69,50961.0,33.6088,33.6088,33.4794,33.5391,50961.0
2023-10-23 13:10:00,33.69,33.71,33.63,33.66,101389.0,33.5391,33.559,33.4794,33.5092,101389.0
2023-10-23 13:20:00,33.66,33.74,33.61,33.67,131930.0,33.5092,33.5889,33.4594,33.5192,131930.0
2023-10-23 13:30:00,33.66,33.75,33.64,33.75,60908.0,33.5092,33.5988,33.4893,33.5988,60908.0
2023-10-23 13:40:00,33.75,33.79,33.73,33.77,62682.0,33.5988,33.6386,33.5789,33.6187,62682.0
2023-10-23 13:50:00,33.79,33.79,33.7,33.73,45092.0,33.6386,33.6386,33.549,33.5789,45092.0
2023-10-23 14:00:00,33.73,33.79,33.68,33.76,80634.0,33.5789,33.6386,33.5291,33.6088,80634.0
2023-10-23 14:10:00,33.76,33.77,33.7,33.7,68824.0,33.6088,33.6187,33.549,33.549,68824.0
2023-10-23 14:20:00,33.7,33.73,33.64,33.66,81383.0,33.549,33.5789,33.4893,33.5092,81383.0
2023-10-23 14:30:00,33.66,33.73,33.64,33.7,85336.0,33.5092,33.5789,33.4893,33.549,85336.0
2023-10-23 14:40:00,33.7,33.8,33.7,33.79,58377.0,33.549,33.6486,33.549,33.6386,58377.0
2023-10-23 14:50:00,33.79,33.81,33.76,33.8,100973.0,33.6386,33.6585,33.6088,33.6486,100973.0
2023-10-23 15:00:00,33.8,33.83,33.77,33.79,58715.0,33.6486,33.6785,33.6187,33.6386,58715.0
2023-10-23 15:10:00,33.78,33.79,33.71,33.73,88548.0,33.6287,33.6386,33.559,33.5789,88548.0
2023-10-23 15:20:00,33.72,33.72,33.59,33.66,125956.0,33.5689,33.5689,33.4395,33.5092,125956.0
2023-10-23 15:30:00,33.66,33.68,33.6,33.66,141050.0,33.5092,33.5291,33.4495,33.5092,141050.0
2023-10-23 15:40:00,33.66,33.84,33.65,33.8,236477.0,33.5092,33.6884,33.4993,33.6486,236477.0
2023-10-23 15:50:00,33.81,33.87,33.79,33.8,531546.0,33.6585,33.7183,33.6386,33.6486,531546.0
2023-10-24 09:30:00,33.41,34.26,33.38,34.15,191696.0,33.2603,34.1065,33.2305,33.997,191696.0
2023-10-24 09:40:00,34.16,34.18,33.98,34.13,151295.0,34.007,34.0269,33.8278,33.9771,151295.0
2023-10-24 09:50:00,34.12,34.22,34.02,34.13,128794.0,33.9672,34.0667,33.8676,33.9771,128794.0
2023-10-24 10:00:00,34.13,34.19,34.05,34.16,155167.0,33.9771,34.0368,33.8975,34.007,155167.0
2023-10-24 10:10:00,34.16,34.3,34.11,34.25,117365.0,34.007,34.1463,33.9572,34.0966,117365.0
2023-10-24 10:20:00,34.25,34.45,34.24,34.38,153514.0,34.0966,34.2957,34.0866,34.226,153514.0
2023-10-24 10:30:00,34.39,34.41,34.28,34.33,102825.0,34.2359,34.2559,34.1264,34.1762,102825.0
2023-10-24 10:40:00,34.33,34.33,34.23,34.3,102249.0,34.1762,34.1762,34.0767,34.1463,102249.0
2023-10-24 10:50:00,34.3,34.35,34.27,34.28,112931.0,34.1463,34.1961,34.1165,34.1264,112931.0
2023-10-24 11:00:00,34.28,34.33,34.23,34.31,48703.0,34.1264,34.1762,34.0767,34.1563,48703.0
2023-10-24 11:10:00,34.3,34.39,34.28,34.34,130616.0,34.1463,34.2359,34.1264,34.1862,130616.0
2023-10-24 11:20:00,34.34,34.41,34.33,34.36,118688.0,34.1862,34.2559,34.1762,34.2061,118688.0
2023-10-24 11:30:00,34.35,34.41,34.35,34.37,49527.0,34.1961,34.2559,34.1961,34.216,49527.0
2023-10-24 11:40:00,34.36,34.43,34.34,34.41,124160.0,34.2061,34.2758,34.1862,34.2559,124160.0
2023-10-24 11:50:00,34.41,34.48,34.41,34.44,37662.0,34.2559,34.3255,34.2559,34.2857,37662.0
2023-10-24 12:00:00,34.44,34.46,34.32,34.36,75114.0,34.2857,34.3056,34.1663,34.2061,75114.0
2023-10-24 12:10:00,34.36,34.4,34.3,34.31,22541.0,34.2061,34.2459,34.1463,34.1563,22541.0
2023-10-24 12:20:00,34.3,34.32,34.26,34.28,31728.0,34.1463,34.1663,34.1065,34.1264,31728.0
2023-10-24 12:30:00,34.27,34.34,34.26,34.27,37567.0,34.1165,34.1862,34.1065,34.1165,37567.0
2023-10-24 12:40:00,34.27,34.27,34.21,34.27,30839.0,34.1165,34.1165,34.0568,34.1165,30839.0
2023-10-24 12:50:00,34.27,34.39,34.27,34.37,109991.0,34.1165,34.2359,34.1165,34.216,109991.0
2023-10-24 13:00:00,34.37,34.44,34.36,34.44,70076.0,34.216,34.2857,34.2061,34.2857,70076.0
2023-10-24 13:10:00,34.44,34.56,34.42,34.55,133114.0,34.2857,34.4052,34.2658,34.3952,133114.0
2023-10-24 13:20:00,34.55,34.67,34.54,34.65,52793.0,34.3952,34.5147,34.3853,34.4948,52793.0
2023-10-24 13:30:00,34.66,34.68,34.62,34.66,72370.0,34.5047,34.5246,34.4649,34.5047,72370.0
2023-10-24 13:40:00,34.64,34.68,34.58,34.66,53403.0,34.4848,34.5246,34.4251,34.5047,53403.0
2023-10-24 13:50:00,34.66,34.7,34.61,34.64,41627.0,34.5047,34.5446,34.455,34.4848,41627.0
2023-10-24 14:00:00,34.63,34.69,34.59,34.64,69908.0,34.4749,34.5346,34.4351,34.4848,69908.0
2023-10-24 14:10:00,34.64,34.69,34.6,34.69,57304.0,34.4848,34.5346,34.445,34.5346,57304.0
2023-10-24 14:20:00,34.69,34.7,34.66,34.69,58542.0,34.5346,34.5446,34.5047,34.5346,58542.0
2023-10-24 14:30:00,34.69,34.73,34.65,34.68,49839.0,34.5346,34.5744,34.4948,34.5246,49839.0
2023-10-24 14:40:00,34.68,34.72,34.67,34.72,42575.0,34.5246,34.5645,34.5147,34.5645,42575.0
2023-10-24 14:50:00,34.71,34.73,34.68,34.71,126525.0,34.5545,34.5744,34.5246,34.5545,126525.0
2023-10-24 15:00:00,34.71,34.72,34.67,34.72,106298.0,34.5545,34.5645,34.5147,34.5645,106298.0
2023-10-24 15:10:00,34.72,34.75,34.68,34.71,81323.0,34.5645,34.5943,34.5246,34.5545,81323.0
2023-10-24 15:20:00,34.72,34.73,34.69,34.71,83325.0,34.5645,34.5744,34.5346,34.5545,83325.0
2023-10-24 15:30:00,34.71,34.75,34.68,34.7,185583.0,34.5545,34.5943,34.5246,34.5446,185583.0
2023-10-24 15:40:00,34.69,34.7,34.63,34.66,124019.0,34.5346,34.5446,34.4749,34.5047,124019.0
2023-10-24 15:50:00,34.65,34.68,34.64,34.67,378689.0,34.4948,34.5246,34.4848,34.5147,378689.0
2023-10-25 09:30:00,34.18,34.29,34.11,34.23,103404.0,34.0269,34.1364,33.9572,34.0767,103404.0
2023-10-25 09:40:00,34.21,34.32,34.15,34.26,79076.0,34.0568,34.1663,33.997,34.1065,79076.0
2023-10-25 09:50:00,34.25,34.34,34.23,34.34,90117.0,34.0966,34.1862,34.0767,34.1862,90117.0
2023-10-25 10:00:00,34.32,34.36,34.25,34.28,132990.0,34.1663,34.2061,34.0966,34.1264,132990.0
2023-10-25 10:10:00,34.28,34.32,34.25,34.27,86618.0,34.1264,34.1663,34.0966,34.1165,86618.0
2023-10-25 10:20:00,34.27,34.4,34.25,34.38,104704.0,34.1165,34.2459,34.0966,34.226,104704.0
2023-10-25 10:30:00,34.39,34.45,34.36,34.44,88726.0,34.2359,34.2957,34.2061,34.2857,88726.0
2023-10-25 10:40:00,34.44,34.49,34.29,34.32,54701.0,34.2857,34.3355,34.1364,34.1663,54701.0
2023-10-25 10:50:00,34.33,34.34,34.28,34.32,47286.0,34.1762,34.1862,34.1264,34.1663,47286.0
2023-10-25 11:00:00,34.32,34.6,34.31,34.44,147747.0,34.1663,34.445,34.1563,34.2857,147747.0
2023-10-25 11:10:00,34.45,34.5,34.42,34.48,53090.0,34.2957,34.3455,34.2658,34.3255,53090.0
2023-10-25 11:20:00,34.48,34.51,34.45,34.47,35039.0,34.3255,34.3554,34.2957,34.3156,35039.0
2023-10-25 11:30:00,34.47,34.48,34.4,34.44,45949.0,34.3156,34.3255,34.2459,34.2857,45949.0
2023-10-25 11:40:00,34.44,34.46,34.41,34.45,28512.0,34.2857,34.3056,34.2559,34.2957,28512.0
2023-10-25 11:50:00,34.45,34.48,34.43,34.48,73934.0,34.2957,34.3255,34.2758,34.3255,73934.0
2023-10-25 12:00:00,34.48,34.57,34.44,34.56,89992.0,34.3255,34.4151,34.2857,34.4052,89992.0
2023-10-25 12:10:00,34.57,34.58,34.53,34.55,54875.0,34.4151,34.4251,34.3753,34.3952,54875.0
2023-10-25 12:20:00,34.55,34.61,34.51,34.6,45968.0,34.3952,34.455,34.3554,34.445,45968.0
2023-10-25 12:30:00,34.61,34.62,34.56,34.59,37282.0,34.455,34.4649,34.4052,34.4351,37282.0
2023-10-25 12:40:00,34.59,34.66,34.57,34.62,77666.0,34.4351,34.5047,34.4151,34.4649,77666.0
2023-10-25 12:50:00,34.62,34.65,34.6,34.62,102455.0,34.4649,34.4948,34.445,34.4649,102455.0
2023-10-25 13:00:00,34.62,34.65,34.59,34.63,63974.0,34.4649,34.4948,34.4351,34.4749,63974.0
2023-10-25 13:10:00,34.63,34.72,34.61,34.7,68872.0,34.4749,34.5645,34.455,34.5446,68872.0
2023-10-25 13:20:00,34.7,34.72,34.65,34.66,37526.0,34.5446,34.5645,34.4948,34.5047,37526.0
2023-10-25 13:30:00,34.65,34.66,34.57,34.58,33353.0,34.4948,34.5047,34.4151,34.4251,33353.0
2023-10-25 13:40:00,34.58,34.6,34.54,34.58,70326.0,34.4251,34.445,34.3853,34.4251,70326.0
2023-10-25 13:50:00,34.58,34.61,34.55,34.59,37921.0,34.4251,34.455,34.3952,34.4351,37921.0
2023-10-25 14:00:00,34.59,34.62,34.54,34.55,60324.0,34.4351,34.4649,34.3853,34.3952,60324.0
2023-10-25 14:10:00,34.55,34.59,34.52,34.58,34432.0,34.3952,34.4351,34.3654,34.4251,34432.0
2023-10-25 14:20:00,34.58,34.58,34.54,34.55,39477.0,34.4251,34.4251,34.3853,34.3952,39477.0
2023-10-25 14:30:00,34.55,34.57,34.51,34.55,62648.0,34.3952,34.4151,34.3554,34.3952,62648.0
2023-10-25 14:40:00,34.55,34.58,34.54,34.57,82035.0,34.3952,34.4251,34.3853,34.4151,82035.0
2023-10-25 14:50:00,34.57,34.63,34.56,34.62,42074.0,34.4151,34.4749,34.4052,34.4649,42074.0
2023-10-25 15:00:00,34.62,34.63,34.53,34.54,55535.0,34.4649,34.4749,34.3753,34.3853,55535.0
2023-10-25 15:10:00,34.54,34.56,34.51,34.55,59370.0,34.3853,34.4052,34.3554,34.3952,59370.0
2023-10-25 15:20:00,34.55,34.59,34.52,34.54,55449.0,34.3952,34.4351,34.3654,34.3853,55449.0
2023-10-25 15:30:00,34.54,34.56,34.49,34.5,61842.0,34.3853,34.4052,34.3355,34.3455,61842.0
2023-10-25 15:40:00,34.5,34.51,34.47,34.48,69956.0,34.3455,34.3554,34.3156,34.3255,69956.0
2023-10-25 15:50:00,34.48,34.56,34.47,34.54,296917.0,34.3255,34.4052,34.3156,34.3853,296917.0
2023-10-26 09:30:00,34.54,34.9,34.54,34.65,107719.0,34.3853,34.7437,34.3853,34.4948,107719.0
2023-10-26 09:40:00,34.62,34.94,34.59,34.72,123147.0,34.4649,34.7835,34.4351,34.5645,123147.0
2023-10-26 09:50:00,34.73,34.95,34.67,34.89,132049.0,34.5744,34.7934,34.5147,34.7337,132049.0
2023-10-26 10:00:00,34.9,34.98,34.81,34.86,85005.0,34.7437,34.8233,34.6541,34.7038,85005.0
2023-10-26 10:10:00,34.87,34.9,34.75,34.8,170338.0,34.7138,34.7437,34.5943,34.6441,170338.0
2023-10-26 10:20:00,34.8,34.97,34.78,34.95,117710.0,34.6441,34.8133,34.6242,34.7934,117710.0
2023-10-26 10:30:00,34.96,35.0,34.91,34.94,70859.0,34.8034,34.8432,34.7536,34.7835,70859.0
2023-10-26 10:40:00,34.94,35.1,34.92,35.09,105608.0,34.7835,34.9428,34.7636,34.9328,105608.0
2023-10-26 10:50:00,35.08,35.31,35.07,35.16,161387.0,34.9229,35.1518,34.9129,35.0025,161387.0
2023-10-26 11:00:00,35.18,35.2,35.1,35.14,101147.0,35.0224,35.0423,34.9428,34.9826,101147.0
2023-10-26 11:10:00,35.14,35.23,35.14,35.22,51476.0,34.9826,35.0722,34.9826,35.0622,51476.0
2023-10-26 11:20:00,35.22,35.25,35.08,35.13,124242.0,35.0622,35.0921,34.9229,34.9726,124242.0
2023-10-26 11:30:00,35.14,35.15,35.06,35.14,47545.0,34.9826,34.9925,34.9029,34.9826,47545.0
2023-10-26 11:40:00,35.13,35.19,35.11,35.16,42524.0,34.9726,35.0324,34.9527,35.0025,42524.0
2023-10-26 11:50:00,35.16,35.26,35.16,35.22,31453.0,35.0025,35.102,35.0025,35.0622,31453.0
2023-10-26 12:00:00,35.23,35.23,35.04,35.07,44358.0,35.0722,35.0722,34.883,34.9129,44358.0
2023-10-26 12:10:00,35.06,35.07,34.95,34.96,38385.0,34.9029,34.9129,34.7934,34.8034,38385.0
2023-10-26 12:20:00,34.96,35.03,34.96,35.02,28588.0,34.8034,34.8731,34.8034,34.8631,28588.0
2023-10-26 12:30:00,35.01,35.04,34.96,34.97,47296.0,34.8532,34.883,34.8034,34.8133,47296.0
2023-10-26 12:40:00,34.96,34.97,34.85,34.87,30072.0,34.8034,34.8133,34.6939,34.7138,30072.0
2023-10-26 12:50:00,34.87,34.9,34.86,34.87,29169.0,34.7138,34.7437,34.7038,34.7138,29169.0
2023-10-26 13:00:00,34.86,34.94,34.82,34.93,40743.0,34.7038,34.7835,34.664,34.7735,40743.0
2023-10-26 13:10:00,34.95,35.0,34.91,34.97,80959.0,34.7934,34.8432,34.7536,34.8133,80959.0
2023-10-26 13:20:00,34.96,34.99,34.9,34.92,64897.0,34.8034,34.8333,34.7437,34.7636,64897.0
2023-10-26 13:30:00,34.92,35.03,34.9,35.01,62688.0,34.7636,34.8731,34.7437,34.8532,62688.0
2023-10-26 13:40:00,35.02,35.03,34.99,35.01,35659.0,34.8631,34.8731,34.8333,34.8532,35659.0
2023-10-26 13:50:00,35.01,35.02,34.98,35.01,58092.0,34.8532,34.8631,34.8233,34.8532,58092.0
2023-10-26 14:00:00,35.01,35.04,34.98,35.01,54459.0,34.8532,34.883,34.8233,34.8532,54459.0
2023-10-26 14:10:00,35.01,35.03,34.99,35.01,45068.0,34.8532,34.8731,34.8333,34.8532,45068.0
2023-10-26 14:20:00,35.0,35.03,34.98,35.03,30713.0,34.8432,34.8731,34.8233,34.8731,30713.0
2023-10-26 14:30:00,35.03,35.11,35.01,35.09,34639.0,34.8731,34.9527,34.8532,34.9328,34639.0
2023-10-26 14:40:00,35.09,35.11,35.05,35.09,59764.0,34.9328,34.9527,34.893,34.9328,59764.0
2023-10-26 14:50:00,35.1,35.12,35.08,35.1,28744.0,34.9428,34.9627,34.9229,34.9428,28744.0
2023-10-26 15:00:00,35.11,35.13,35.06,35.08,88293.0,34.9527,34.9726,34.9029,34.9229,88293.0
2023-10-26 15:10:00,35.08,35.1,35.0,35.0,60937.0,34.9229,34.9428,34.8432,34.8432,60937.0
2023-10-26 15:20:00,35.0,35.03,34.98,34.98,87609.0,34.8432,34.8731,34.8233,34.8233,87609.0
2023-10-26 15:30:00,34.98,35.02,34.97,34.99,126624.0,34.8233,34.8631,34.8133,34.8333,126624.0
2023-10-26 15:40:00,34.99,35.01,34.96,34.99,146383.0,34.8333,34.8532,34.8034,34.8333,146383.0
2023-10-26 15:50:00,35.0,35.03,34.94,34.99,443442.0,34.8432,34.8731,34.7835,34.8333,443442.0
2023-10-27 09:30:00,35.58,35.87,35.39,35.41,116136.0,35.4206,35.7093,35.2315,35.2514,116136.0
2023-10-27 09:40:00,35.43,35.44,35.19,35.26,128646.0,35.2713,35.2812,35.0324,35.102,128646.0
2023-10-27 09:50:00,35.26,35.41,35.21,35.3,100408.0,35.102,35.2514,35.0523,35.1419,100408.0
2023-10-27 10:00:00,35.29,35.37,35.19,35.34,103219.0,35.1319,35.2116,35.0324,35.1817,103219.0
2023-10-27 10:10:00,35.34,35.49,35.34,35.38,73296.0,35.1817,35.331,35.1817,35.2215,73296.0
2023-10-27 10:20:00,35.39,35.43,35.27,35.35,70895.0,35.2315,35.2713,35.112,35.1916,70895.0
2023-10-27 10:30:00,35.35,35.39,35.27,35.32,88913.0,35.1916,35.2315,35.112,35.1618,88913.0
2023-10-27 10:40:00,35.32,35.34,35.26,35.3,61640.0,35.1618,35.1817,35.102,35.1419,61640.0
2023-10-27 10:50:00,35.3,35.34,35.23,35.3,106700.0,35.1419,35.1817,35.0722,35.1419,106700.0
2023-10-27 11:00:00,35.29,35.38,35.28,35.35,128871.0,35.1319,35.2215,35.122,35.1916,128871.0
2023-10-27 11:10:00,35.36,35.44,35.35,35.38,110012.0,35.2016,35.2812,35.1916,35.2215,110012.0
2023-10-27 11:20:00,35.38,35.4,35.29,35.29,36431.0,35.2215,35.2414,35.1319,35.1319,36431.0
2023-10-27 11:30:00,35.29,35.32,35.22,35.32,53288.0,35.1319,35.1618,35.0622,35.1618,53288.0
2023-10-27 11:40:00,35.32,35.36,35.29,35.3,31425.0,35.1618,35.2016,35.1319,35.1419,31425.0
2023-10-27 11:50:00,35.3,35.33,35.27,35.3,47907.0,35.1419,35.1717,35.112,35.1419,47907.0
2023-10-27 12:00:00,35.3,35.32,34.28,35.29,135927.0,35.1419,35.1618,34.1264,35.1319,135927.0
2023-10-27 12:10:00,35.29,35.32,35.26,35.3,27793.0,35.1319,35.1618,35.102,35.1419,27793.0
2023-10-27 12:20:00,35.3,35.31,35.24,35.27,37972.0,35.1419,35.1518,35.0821,35.112,37972.0
2023-10-27 12:30:00,35.26,35.35,35.25,35.34,22603.0,35.102,35.1916,35.0921,35.1817,22603.0
2023-10-27 12:40:00,35.34,35.35,35.27,35.28,27313.0,35.1817,35.1916,35.112,35.122,27313.0
2023-10-27 12:50:00,35.28,35.36,35.27,35.35,28797.0,35.122,35.2016,35.112,35.1916,28797.0
2023-10-27 13:00:00,35.35,35.38,35.22,35.26,32406.0,35.1916,35.2215,35.0622,35.102,32406.0
2023-10-27 13:10:00,35.25,35.28,35.22,35.27,44821.0,35.0921,35.122,35.0622,35.112,44821.0
2023-10-27 13:20:00,35.26,35.31,35.23,35.27,43025.0,35.102,35.1518,35.0722,35.112,43025.0
2023-10-27 13:30:00,35.28,35.29,35.22,35.23,35302.0,35.122,35.1319,35.0622,35.0722,35302.0
2023-10-27 13:40:00,35.23,35.28,35.21,35.27,41312.0,35.0722,35.122,35.0523,35.112,41312.0
2023-10-27 13:50:00,35.27,35.31,35.26,35.3,36697.0,35.112,35.1518,35.102,35.1419,36697.0
2023-10-27 14:00:00,35.3,35.3,35.22,35.28,56173.0,35.1419,35.1419,35.0622,35.122,56173.0
2023-10-27 14:10:00,35.27,35.34,35.27,35.29,28231.0,35.112,35.1817,35.112,35.1319,28231.0
2023-10-27 14:20:00,35.29,35.29,35.24,35.24,21360.0,35.1319,35.1319,35.0821,35.0821,21360.0
2023-10-27 14:30:00,35.25,35.31,35.23,35.3,31584.0,35.0921,35.1518,35.0722,35.1419,31584.0
2023-10-27 14:40:00,35.3,35.32,35.28,35.3,33953.0,35.1419,35.1618,35.122,35.1419,33953.0
2023-10-27 14:50:00,35.3,35.32,35.26,35.29,32044.0,35.1419,35.1618,35.102,35.1319,32044.0
2023-10-27 15:00:00,35.28,35.33,35.27,35.31,32226.0,35.122,35.1717,35.112,35.1518,32226.0
2023-10-27 15:10:00,35.3,35.32,35.28,35.3,39406.0,35.1419,35.1618,35.122,35.1419,39406.0
2023-10-27 15:20:00,35.3,35.33,35.27,35.33,44752.0,35.1419,35.1717,35.112,35.1717,44752.0
2023-10-27 15:30:00,35.33,35.36,35.3,35.3,54317.0,35.1717,35.2016,35.1419,35.1419,54317.0
2023-10-27 15:40:00,35.3,35.33,35.28,35.3,62655.0,35.1419,35.1717,35.122,35.1419,62655.0
2023-10-27 15:50:00,35.3,35.33,35.28,35.33,164885.0,35.1419,35.1717,35.122,35.1717,164885.0
2023-10-30 09:30:00,35.64,35.74,35.25,35.33,199937.0,35.4803,35.5799,35.0921,35.1717,199937.0
2023-10-30 09:40:00,35.32,35.37,35.27,35.36,77782.0,35.1618,35.2116,35.112,35.2016,77782.0
2023-10-30 09:50:00,35.37,35.43,35.25,35.37,185020.0,35.2116,35.2713,35.0921,35.2116,185020.0
2023-10-30 10:00:00,35.37,35.42,35.3,35.4,126743.0,35.2116,35.2613,35.1419,35.2414,126743.0
2023-10-30 10:10:00,35.4,35.41,35.27,35.31,124609.0,35.2414,35.2514,35.112,35.1518,124609.0
2023-10-30 10:20:00,35.3,35.33,35.15,35.18,110864.0,35.1419,35.1717,34.9925,35.0224,110864.0
2023-10-30 10:30:00,35.18,35.19,35.07,35.1,99761.0,35.0224,35.0324,34.9129,34.9428,99761.0
2023-10-30 10:40:00,35.11,35.16,35.05,35.09,96144.0,34.9527,35.0025,34.893,34.9328,96144.0
2023-10-30 10:50:00,35.09,35.17,35.07,35.14,117176.0,34.9328,35.0125,34.9129,34.9826,117176.0
2023-10-30 11:00:00,35.13,35.21,35.13,35.19,89256.0,34.9726,35.0523,34.9726,35.0324,89256.0
2023-10-30 11:10:00,35.19,35.23,35.14,35.16,64804.0,35.0324,35.0722,34.9826,35.0025,64804.0
2023-10-30 11:20:00,35.16,35.23,35.11,35.23,61078.0,35.0025,35.0722,34.9527,35.0722,61078.0
2023-10-30 11:30:00,35.22,35.26,35.17,35.17,55811.0,35.0622,35.102,35.0125,35.0125,55811.0
2023-10-30 11:40:00,35.16,35.22,35.14,35.21,44720.0,35.0025,35.0622,34.9826,35.0523,44720.0
2023-10-30 11:50:00,35.21,35.23,35.2,35.21,32641.0,35.0523,35.0722,35.0423,35.0523,32641.0
2023-10-30 12:00:00,35.21,35.25,35.17,35.17,50175.0,35.0523,35.0921,35.0125,35.0125,50175.0
2023-10-30 12:10:00,35.17,35.24,35.14,35.16,99456.0,35.0125,35.0821,34.9826,35.0025,99456.0
2023-10-30 12:20:00,35.16,35.23,35.16,35.22,52511.0,35.0025,35.0722,35.0025,35.0622,52511.0
2023-10-30 12:30:00,35.22,35.23,35.13,35.16,56288.0,35.0622,35.0722,34.9726,35.0025,56288.0
2023-10-30 12:40:00,35.17,35.18,35.13,35.17,41090.0,35.0125,35.0224,34.9726,35.0125,41090.0
2023-10-30 12:50:00,35.16,35.17,35.13,35.15,58672.0,35.0025,35.0125,34.9726,34.9925,58672.0
2023-10-30 13:00:00,35.16,35.16,35.07,35.08,58404.0,35.0025,35.0025,34.9129,34.9229,58404.0
2023-10-30 13:10:00,35.09,35.11,35.0,35.07,60069.0,34.9328,34.9527,34.8432,34.9129,60069.0
2023-10-30 13:20:00,35.06,35.13,35.04,35.11,49211.0,34.9029,34.9726,34.883,34.9527,49211.0
2023-10-30 13:30:00,35.1,35.15,35.07,35.15,63357.0,34.9428,34.9925,34.9129,34.9925,63357.0
2023-10-30 13:40:00,35.15,35.17,35.12,35.16,39712.0,34.9925,35.0125,34.9627,35.0025,39712.0
2023-10-30 13:50:00,35.16,35.2,35.14,35.15,40299.0,35.0025,35.0423,34.9826,34.9925,40299.0
2023-10-30 14:00:00,35.16,35.25,35.16,35.23,67355.0,35.0025,35.0921,35.0025,35.0722,67355.0
2023-10-30 14:10:00,35.23,35.24,35.15,35.17,48475.0,35.0722,35.0821,34.9925,35.0125,48475.0
2023-10-30 14:20:00,35.17,35.18,35.14,35.15,50041.0,35.0125,35.0224,34.9826,34.9925,50041.0
2023-10-30 14:30:00,35.16,35.22,35.14,35.19,43836.0,35.0025,35.0622,34.9826,35.0324,43836.0
2023-10-30 14:40:00,35.2,35.2,35.16,35.19,50496.0,35.0423,35.0423,35.0025,35.0324,50496.0
2023-10-30 14:50:00,35.19,35.2,35.14,35.17,69115.0,35.0324,35.0423,34.9826,35.0125,69115.0
2023-10-30 15:00:00,35.16,35.2,35.13,35.16,105866.0,35.0025,35.0423,34.9726,35.0025,105866.0
2023-10-30 15:10:00,35.16,35.18,35.14,35.16,51685.0,35.0025,35.0224,34.9826,35.0025,51685.0
2023-10-30 15:20:00,35.15,35.18,35.14,35.15,88163.0,34.9925,35.0224,34.9826,34.9925,88163.0
2023-10-30 15:30:00,35.15,35.22,35.14,35.18,75504.0,34.9925,35.0622,34.9826,35.0224,75504.0
2023-10-30 15:40:00,35.18,35.18,35.15,35.16,114188.0,35.0224,35.0224,34.9925,35.0025,114188.0
2023-10-30 15:50:00,35.16,35.21,35.15,35.21,373530.0,35.0025,35.0523,34.9925,35.0523,373530.0
2023-10-31 09:30:00,34.52,34.6,34.3,34.37,165053.0,34.3654,34.445,34.1463,34.216,165053.0
2023-10-31 09:40:00,34.37,34.53,34.26,34.52,163225.0,34.216,34.3753,34.1065,34.3654,163225.0
2023-10-31 09:50:00,34.52,34.54,34.3,34.34,135475.0,34.3654,34.3853,34.1463,34.1862,135475.0
2023-10-31 10:00:00,34.34,34.41,34.26,34.4,140435.0,34.1862,34.2559,34.1065,34.2459,140435.0
2023-10-31 10:10:00,34.4,34.54,34.4,34.51,83728.0,34.2459,34.3853,34.2459,34.3554,83728.0
2023-10-31 10:20:00,34.5,34.55,34.39,34.45,108882.0,34.3455,34.3952,34.2359,34.2957,108882.0
2023-10-31 10:30:00,34.46,34.48,34.38,34.41,171498.0,34.3056,34.3255,34.226,34.2559,171498.0
2023-10-31 10:40:00,34.4,34.52,34.39,34.42,82953.0,34.2459,34.3654,34.2359,34.2658,82953.0
2023-10-31 10:50:00,34.42,34.46,34.22,34.23,109367.0,34.2658,34.3056,34.0667,34.0767,109367.0
2023-10-31 11:00:00,34.23,34.25,33.95,34.02,129726.0,34.0767,34.0966,33.7979,33.8676,129726.0
2023-10-31 11:10:00,34.04,34.06,33.91,33.96,104427.0,33.8875,33.9074,33.7581,33.8079,104427.0
2023-10-31 11:20:00,33.97,33.97,33.75,33.82,146686.0,33.8178,33.8178,33.5988,33.6685,146686.0
2023-10-31 11:30:00,33.82,33.86,33.78,33.81,98508.0,33.6685,33.7083,33.6287,33.6585,98508.0
2023-10-31 11:40:00,33.8,33.87,33.79,33.86,94687.0,33.6486,33.7183,33.6386,33.7083,94687.0
2023-10-31 11:50:00,33.85,33.92,33.83,33.92,73979.0,33.6984,33.7681,33.6785,33.7681,73979.0
2023-10-31 12:00:00,33.93,33.93,33.85,33.87,85650.0,33.778,33.778,33.6984,33.7183,85650.0
2023-10-31 12:10:00,33.86,33.87,33.79,33.84,133966.0,33.7083,33.7183,33.6386,33.6884,133966.0
2023-10-31 12:20:00,33.84,33.88,33.69,33.7,277847.0,33.6884,33.7282,33.5391,33.549,277847.0
2023-10-31 12:30:00,33.7,33.73,33.55,33.56,213866.0,33.549,33.5789,33.3997,33.4097,213866.0
2023-10-31 12:40:00,33.56,33.61,33.53,33.56,98365.0,33.4097,33.4594,33.3798,33.4097,98365.0
2023-10-31 12:50:00,33.55,33.62,33.53,33.59,84198.0,33.3997,33.4694,33.3798,33.4395,84198.0
2023-10-31 13:00:00,33.59,33.72,33.59,33.7,136488.0,33.4395,33.5689,33.4395,33.549,136488.0
2023-10-31 13:10:00,33.69,33.73,33.66,33.66,65794.0,33.5391,33.5789,33.5092,33.5092,65794.0
2023-10-31 13:20:00,33.67,33.7,33.62,33.63,41715.0,33.5192,33.549,33.4694,33.4794,41715.0
2023-10-31 13:30:00,33.64,33.72,33.63,33.7,58824.0,33.4893,33.5689,33.4794,33.549,58824.0
2023-10-31 13:40:00,33.71,33.74,33.68,33.74,78264.0,33.559,33.5889,33.5291,33.5889,78264.0
2023-10-31 13:50:00,33.73,33.74,33.7,33.7,36230.0,33.5789,33.5889,33.549,33.549,36230.0
2023-10-31 14:00:00,33.7,33.77,33.7,33.72,52490.0,33.549,33.6187,33.549,33.5689,52490.0
2023-10-31 14:10:00,33.73,33.73,33.69,33.7,47403.0,33.5789,33.5789,33.5391,33.549,47403.0
2023-10-31 14:20:00,33.7,33.72,33.66,33.66,65383.0,33.549,33.5689,33.5092,33.5092,65383.0
2023-10-31 14:30:00,33.66,33.69,33.63,33.66,80039.0,33.5092,33.5391,33.4794,33.5092,80039.0
2023-10-31 14:40:00,33.66,33.78,33.66,33.78,59675.0,33.5092,33.6287,33.5092,33.6287,59675.0
2023-10-31 14:50:00,33.77,33.83,33.75,33.82,44139.0,33.6187,33.6785,33.5988,33.6685,44139.0
2023-10-31 15:00:00,33.82,33.89,33.82,33.88,65095.0,33.6685,33.7382,33.6685,33.7282,65095.0
2023-10-31 15:10:00,33.88,33.97,33.88,33.97,89159.0,33.7282,33.8178,33.7282,33.8178,89159.0
2023-10-31 15:20:00,33.97,33.97,33.92,33.97,75195.0,33.8178,33.8178,33.7681,33.8178,75195.0
2023-10-31 15:30:00,33.97,34.01,33.93,33.98,96283.0,33.8178,33.8576,33.778,33.8278,96283.0
2023-10-31 15:40:00,33.97,34.0,33.95,33.98,124122.0,33.8178,33.8477,33.7979,33.8278,124122.0
2023-10-31 15:50:00,33.98,34.02,33.95,34.01,295404.0,33.8278,33.8676,33.7979,33.8576,295404.0
2023-11-01 09:30:00,33.95,34.05,33.61,33.92,135677.0,33.7979,33.8975,33.4594,33.7681,135677.0
2023-11-01 09:40:00,33.93,33.93,33.63,33.71,57517.0,33.778,33.778,33.4794,33.559,57517.0
2023-11-01 09:50:00,33.71,33.75,33.55,33.55,52674.0,33.559,33.5988,33.3997,33.3997,52674.0
2023-11-01 10:00:00,33.56,33.65,33.44,33.6,67270.0,33.4097,33.4993,33.2902,33.4495,67270.0
2023-11-01 10:10:00,33.6,33.72,33.48,33.54,201360.0,33.4495,33.5689,33.33,33.3898,201360.0
2023-11-01 10:20:00,33.55,33.62,33.51,33.57,92833.0,33.3997,33.4694,33.3599,33.4196,92833.0
2023-11-01 10:30:00,33.57,33.62,33.49,33.52,105028.0,33.4196,33.4694,33.34,33.3698,105028.0
2023-11-01 10:40:00,33.52,33.59,33.47,33.53,59423.0,33.3698,33.4395,33.3201,33.3798,59423.0
2023-11-01 10:50:00,33.52,33.57,33.44,33.49,83747.0,33.3698,33.4196,33.2902,33.34,83747.0
2023-11-01 11:00:00,33.49,33.49,33.41,33.45,70099.0,33.34,33.34,33.2603,33.3002,70099.0
2023-11-01 11:10:00,33.45,33.46,33.31,33.38,45582.0,33.3002,33.3101,33.1608,33.2305,45582.0
2023-11-01 11:20:00,33.38,33.39,33.32,33.35,53397.0,33.2305,33.2404,33.1707,33.2006,53397.0
2023-11-01 11:30:00,33.34,33.4,33.34,33.4,64137.0,33.1906,33.2504,33.1906,33.2504,64137.0
2023-11-01 11:40:00,33.4,33.47,33.38,33.45,58215.0,33.2504,33.3201,33.2305,33.3002,58215.0
2023-11-01 11:50:00,33.45,33.54,33.42,33.52,59546.0,33.3002,33.3898,33.2703,33.3698,59546.0
2023-11-01 12:00:00,33.52,33.55,33.46,33.48,50226.0,33.3698,33.3997,33.3101,33.33,50226.0
2023-11-01 12:10:00,33.49,33.49,33.38,33.43,52212.0,33.34,33.34,33.2305,33.2802,52212.0
2023-11-01 12:20:00,33.42,33.49,33.39,33.48,30016.0,33.2703,33.34,33.2404,33.33,30016.0
2023-11-01 12:30:00,33.48,33.48,33.43,33.47,31277.0,33.33,33.33,33.2802,33.3201,31277.0
2023-11-01 12:40:00,33.47,33.5,33.45,33.49,22682.0,33.3201,33.3499,33.3002,33.34,22682.0
2023-11-01 12:50:00,33.48,33.5,33.42,33.48,32232.0,33.33,33.3499,33.2703,33.33,32232.0
2023-11-01 13:00:00,33.49,33.51,33.46,33.48,28461.0,33.34,33.3599,33.3101,33.33,28461.0
2023-11-01 13:10:00,33.48,33.5,33.42,33.44,29019.0,33.33,33.3499,33.2703,33.2902,29019.0
2023-11-01 13:20:00,33.43,33.47,33.41,33.42,36364.0,33.2802,33.3201,33.2603,33.2703,36364.0
2023-11-01 13:30:00,33.41,33.48,33.4,33.48,41497.0,33.2603,33.33,33.2504,33.33,41497.0
2023-11-01 13:40:00,33.48,33.48,33.32,33.32,82876.0,33.33,33.33,33.1707,33.1707,82876.0
2023-11-01 13:50:00,33.32,33.39,33.32,33.38,64162.0,33.1707,33.2404,33.1707,33.2305,64162.0
2023-11-01 14:00:00,33.38,33.48,33.37,33.4,52826.0,33.2305,33.33,33.2205,33.2504,52826.0
2023-11-01 14:10:00,33.41,33.46,33.37,33.42,75161.0,33.2603,33.3101,33.2205,33.2703,75161.0
2023-11-01 14:20:00,33.42,33.47,33.42,33.43,28757.0,33.2703,33.3201,33.2703,33.2802,28757.0
2023-11-01 14:30:00,33.43,33.56,33.43,33.45,69859.0,33.2802,33.4097,33.2802,33.3002,69859.0
2023-11-01 14:40:00,33.45,33.47,33.34,33.37,79763.0,33.3002,33.3201,33.1906,33.2205,79763.0
2023-11-01 14:50:00,33.38,33.53,33.38,33.51,51052.0,33.2305,33.3798,33.2305,33.3599,51052.0
2023-11-01 15:00:00,33.51,33.58,33.49,33.49,65624.0,33.3599,33.4296,33.34,33.34,65624.0
2023-11-01 15:10:00,33.5,33.54,33.48,33.49,73353.0,33.3499,33.3898,33.33,33.34,73353.0
2023-11-01 15:20:00,33.5,33.54,33.43,33.45,69669.0,33.3499,33.3898,33.2802,33.3002,69669.0
2023-11-01 15:30:00,33.46,33.53,33.44,33.49,101764.0,33.3101,33.3798,33.2902,33.34,101764.0
2023-11-01 15:40:00,33.49,33.53,33.47,33.52,71432.0,33.34,33.3798,33.3201,33.3698,71432.0
2023-11-01 15:50:00,33.52,33.55,33.48,33.54,242842.0,33.3698,33.3997,33.33,33.3898,242842.0
2023-11-02 09:30:00,33.79,33.8,33.32,33.5,224474.0,33.6386,33.6486,33.1707,33.3499,224474.0
2023-11-02 09:40:00,33.5,33.57,33.1,33.16,101315.0,33.3499,33.4196,32.9517,33.0115,101315.0
2023-11-02 09:50:00,33.17,33.19,33.08,33.15,101871.0,33.0214,33.0413,32.9318,33.0015,101871.0
2023-11-02 10:00:00,33.16,33.2,32.94,32.94,90830.0,33.0115,33.0513,32.7924,32.7924,90830.0
2023-11-02 10:10:00,32.94,33.16,32.92,33.14,106462.0,32.7924,33.0115,32.7725,32.9915,106462.0
2023-11-02 10:20:00,33.12,33.2,33.09,33.15,55808.0,32.9716,33.0513,32.9418,33.0015,55808.0
2023-11-02 10:30:00,33.14,33.2,33.04,33.09,99444.0,32.9915,33.0513,32.892,32.9418,99444.0
2023-11-02 10:40:00,33.09,33.16,33.06,33.07,81491.0,32.9418,33.0115,32.9119,32.9219,81491.0
2023-11-02 10:50:00,33.08,33.14,33.05,33.12,56508.0,32.9318,32.9915,32.9019,32.9716,56508.0
2023-11-02 11:00:00,33.12,33.12,33.05,33.07,60825.0,32.9716,32.9716,32.9019,32.9219,60825.0
2023-11-02 11:10:00,33.07,33.1,33.0,33.06,82334.0,32.9219,32.9517,32.8522,32.9119,82334.0
2023-11-02 11:20:00,33.06,33.07,33.04,33.06,46186.0,32.9119,32.9219,32.892,32.9119,46186.0
2023-11-02 11:30:00,33.05,33.06,32.98,33.01,62216.0,32.9019,32.9119,32.8323,32.8621,62216.0
2023-11-02 11:40:00,33.01,33.04,32.93,32.97,78087.0,32.8621,32.892,32.7825,32.8223,78087.0
2023-11-02 11:50:00,32.98,33.07,32.95,33.02,91090.0,32.8323,32.9219,32.8024,32.8721,91090.0
2023-11-02 12:00:00,33.02,33.07,33.0,33.03,83650.0,32.8721,32.9219,32.8522,32.882,83650.0
2023-11-02 12:10:00,33.03,33.07,33.02,33.07,29453.0,32.882,32.9219,32.8721,32.9219,29453.0
2023-11-02 12:20:00,33.07,33.07,33.0,33.02,54929.0,32.9219,32.9219,32.8522,32.8721,54929.0
2023-11-02 12:30:00,33.02,33.04,32.99,33.03,72387.0,32.8721,32.892,32.8422,32.882,72387.0
2023-11-02 12:40:00,33.04,33.06,33.02,33.05,38484.0,32.892,32.9119,32.8721,32.9019,38484.0
2023-11-02 12:50:00,33.05,33.05,32.97,32.97,109087.0,32.9019,32.9019,32.8223,32.8223,109087.0
2023-11-02 13:00:00,32.97,33.01,32.95,33.0,120468.0,32.8223,32.8621,32.8024,32.8522,120468.0
2023-11-02 13:10:00,33.0,33.09,33.0,33.05,65615.0,32.8522,32.9418,32.8522,32.9019,65615.0
2023-11-02 13:20:00,33.05,33.05,32.97,33.01,120233.0,32.9019,32.9019,32.8223,32.8621,120233.0
2023-11-02 13:30:00,33.01,33.03,32.93,32.97,145273.0,32.8621,32.882,32.7825,32.8223,145273.0
2023-11-02 13:40:00,32.97,32.97,32.9,32.93,105807.0,32.8223,32.8223,32.7526,32.7825,105807.0
2023-11-02 13:50:00,32.93,32.94,32.81,32.82,196815.0,32.7825,32.7924,32.663,32.673,196815.0
2023-11-02 14:00:00,32.82,32.82,32.71,32.73,123861.0,32.673,32.673,32.5635,32.5834,123861.0
2023-11-02 14:10:00,32.73,32.76,32.62,32.76,216875.0,32.5834,32.6132,32.4739,32.6132,216875.0
2023-11-02 14:20:00,32.76,32.84,32.73,32.83,117648.0,32.6132,32.6929,32.5834,32.6829,117648.0
2023-11-02 14:30:00,32.83,32.88,32.79,32.82,165361.0,32.6829,32.7327,32.6431,32.673,165361.0
2023-11-02 14:40:00,32.82,32.96,32.8,32.95,145396.0,32.673,32.8124,32.6531,32.8024,145396.0
2023-11-02 14:50:00,32.94,33.01,32.82,33.0,122994.0,32.7924,32.8621,32.673,32.8522,122994.0
2023-11-02 15:00:00,33.01,33.03,32.98,33.01,81155.0,32.8621,32.882,32.8323,32.8621,81155.0
2023-11-02 15:10:00,33.01,33.03,32.97,32.98,92881.0,32.8621,32.882,32.8223,32.8323,92881.0
2023-11-02 15:20:00,32.98,33.05,32.97,33.05,91723.0,32.8323,32.9019,32.8223,32.9019,91723.0
2023-11-02 15:30:00,33.04,33.09,33.01,33.07,128933.0,32.892,32.9418,32.8621,32.9219,128933.0
2023-11-02 15:40:00,33.07,33.09,33.04,33.05,100904.0,32.9219,32.9418,32.892,32.9019,100904.0
2023-11-02 15:50:00,33.06,33.11,33.05,33.1,359307.0,32.9119,32.9617,32.9019,32.9517,359307.0
2023-11-03 09:30:00,33.6,33.89,33.49,33.83,90415.0,33.4495,33.7382,33.34,33.6785,90415.0
2023-11-03 09:40:00,33.85,34.06,33.84,34.0,65278.0,33.6984,33.9074,33.6884,33.8477,65278.0
2023-11-03 09:50:00,33.99,34.05,33.9,34.0,80611.0,33.8377,33.8975,33.7481,33.8477,80611.0
2023-11-03 10:00:00,34.0,34.03,33.96,33.98,47084.0,33.8477,33.8776,33.8079,33.8278,47084.0
2023-11-03 10:10:00,33.97,33.99,33.84,33.89,37887.0,33.8178,33.8377,33.6884,33.7382,37887.0
2023-11-03 10:20:00,33.89,33.95,33.87,33.91,40355.0,33.7382,33.7979,33.7183,33.7581,40355.0
2023-11-03 10:30:00,33.91,33.92,33.74,33.79,79988.0,33.7581,33.7681,33.5889,33.6386,79988.0
2023-11-03 10:40:00,33.8,33.82,33.71,33.75,23855.0,33.6486,33.6685,33.559,33.5988,23855.0
2023-11-03 10:50:00,33.75,33.76,33.71,33.76,16421.0,33.5988,33.6088,33.559,33.6088,16421.0
2023-11-03 11:00:00,33.76,33.76,33.68,33.69,22026.0,33.6088,33.6088,33.5291,33.5391,22026.0
2023-11-03 11:10:00,33.68,33.76,33.67,33.76,19574.0,33.5291,33.6088,33.5192,33.6088,19574.0
2023-11-03 11:20:00,33.76,33.8,33.75,33.76,17785.0,33.6088,33.6486,33.5988,33.6088,17785.0
2023-11-03 11:30:00,33.76,33.85,33.76,33.85,19876.0,33.6088,33.6984,33.6088,33.6984,19876.0
2023-11-03 11:40:00,33.84,33.93,33.83,33.92,21455.0,33.6884,33.778,33.6785,33.7681,21455.0
2023-11-03 11:50:00,33.92,33.99,33.92,33.97,15035.0,33.7681,33.8377,33.7681,33.8178,15035.0
2023-11-03 12:00:00,33.97,34.0,33.95,33.96,32021.0,33.8178,33.8477,33.7979,33.8079,32021.0
2023-11-03 12:10:00,33.97,34.03,33.95,33.99,25952.0,33.8178,33.8776,33.7979,33.8377,25952.0
2023-11-03 12:20:00,33.99,34.0,33.94,33.97,25962.0,33.8377,33.8477,33.788,33.8178,25962.0
2023-11-03 12:30:00,33.97,33.98,33.87,33.88,29446.0,33.8178,33.8278,33.7183,33.7282,29446.0
2023-11-03 12:40:00,33.88,33.9,33.86,33.9,35071.0,33.7282,33.7481,33.7083,33.7481,35071.0
2023-11-03 12:50:00,33.89,33.91,33.88,33.88,17265.0,33.7382,33.7581,33.7282,33.7282,17265.0
2023-11-03 13:00:00,33.88,33.9,33.83,33.84,16379.0,33.7282,33.7481,33.6785,33.6884,16379.0
2023-11-03 13:10:00,33.83,33.83,33.78,33.79,33247.0,33.6785,33.6785,33.6287,33.6386,33247.0
2023-11-03 13:20:00,33.79,33.79,33.72,33.77,25263.0,33.6386,33.6386,33.5689,33.6187,25263.0
2023-11-03 13:30:00,33.76,33.8,33.76,33.8,11503.0,33.6088,33.6486,33.6088,33.6486,11503.0
2023-11-03 13:40:00,33.8,33.8,33.78,33.8,14699.0,33.6486,33.6486,33.6287,33.6486,14699.0
2023-11-03 13:50:00,33.8,33.85,33.79,33.84,13474.0,33.6486,33.6984,33.6386,33.6884,13474.0
2023-11-03 14:00:00,33.84,33.86,33.83,33.85,16497.0,33.6884,33.7083,33.6785,33.6984,16497.0
2023-11-03 14:10:00,33.84,33.87,33.82,33.83,19489.0,33.6884,33.7183,33.6685,33.6785,19489.0
2023-11-03 14:20:00,33.83,33.86,33.78,33.83,28244.0,33.6785,33.7083,33.6287,33.6785,28244.0
2023-11-03 14:30:00,33.83,33.84,33.8,33.81,17207.0,33.6785,33.6884,33.6486,33.6585,17207.0
2023-11-03 14:40:00,33.8,33.83,33.78,33.82,34356.0,33.6486,33.6785,33.6287,33.6685,34356.0
2023-11-03 14:50:00,33.82,33.82,33.75,33.77,54700.0,33.6685,33.6685,33.5988,33.6187,54700.0
2023-11-03 15:00:00,33.76,33.78,33.68,33.68,46533.0,33.6088,33.6287,33.5291,33.5291,46533.0
2023-11-03 15:10:00,33.68,33.7,33.64,33.68,57874.0,33.5291,33.549,33.4893,33.5291,57874.0
2023-11-03 15:20:00,33.68,33.7,33.62,33.63,41222.0,33.5291,33.549,33.4694,33.4794,41222.0
2023-11-03 15:30:00,33.62,33.64,33.59,33.62,56902.0,33.4694,33.4893,33.4395,33.4694,56902.0
2023-11-03 15:40:00,33.62,33.62,33.55,33.57,80818.0,33.4694,33.4694,33.3997,33.4196,80818.0
2023-11-03 15:50:00,33.56,33.62,33.53,33.58,264558.0,33.4097,33.4694,33.3798,33.4296,264558.0
2023-11-06 09:30:00,34.24,34.35,34.08,34.21,78285.0,34.0866,34.1961,33.9273,34.0568,78285.0
2023-11-06 09:40:00,34.22,34.32,34.06,34.07,144950.0,34.0667,34.1663,33.9074,33.9174,144950.0
2023-11-06 09:50:00,34.07,34.19,34.04,34.11,69418.0,33.9174,34.0368,33.8875,33.9572,69418.0
2023-11-06 10:00:00,34.11,34.13,34.0,34.09,55136.0,33.9572,33.9771,33.8477,33.9373,55136.0
2023-11-06 10:10:00,34.09,34.1,33.98,34.06,18325.0,33.9373,33.9472,33.8278,33.9074,18325.0
2023-11-06 10:20:00,34.05,34.15,34.05,34.12,19444.0,33.8975,33.997,33.8975,33.9672,19444.0
2023-11-06 10:30:00,34.11,34.16,34.08,34.16,27524.0,33.9572,34.007,33.9273,34.007,27524.0
2023-11-06 10:40:00,34.17,34.23,34.15,34.23,31773.0,34.0169,34.0767,33.997,34.0767,31773.0
2023-11-06 10:50:00,34.24,34.27,34.19,34.23,34935.0,34.0866,34.1165,34.0368,34.0767,34935.0
2023-11-06 11:00:00,34.23,34.35,34.22,34.34,13862.0,34.0767,34.1961,34.0667,34.1862,13862.0
2023-11-06 11:10:00,34.34,34.37,34.31,34.34,25228.0,34.1862,34.216,34.1563,34.1862,25228.0
2023-11-06 11:20:00,34.34,34.35,34.25,34.27,26064.0,34.1862,34.1961,34.0966,34.1165,26064.0
2023-11-06 11:30:00,34.27,34.27,34.19,34.23,19060.0,34.1165,34.1165,34.0368,34.0767,19060.0
2023-11-06 11:40:00,34.23,34.24,34.16,34.22,26484.0,34.0767,34.0866,34.007,34.0667,26484.0
2023-11-06 11:50:00,34.22,34.27,34.22,34.23,18431.0,34.0667,34.1165,34.0667,34.0767,18431.0
2023-11-06 12:00:00,34.24,34.26,34.21,34.24,19450.0,34.0866,34.1065,34.0568,34.0866,19450.0
2023-11-06 12:10:00,34.25,34.27,34.21,34.24,18806.0,34.0966,34.1165,34.0568,34.0866,18806.0
2023-11-06 12:20:00,34.25,34.25,34.18,34.22,26418.0,34.0966,34.0966,34.0269,34.0667,26418.0
2023-11-06 12:30:00,34.23,34.24,34.19,34.2,11230.0,34.0767,34.0866,34.0368,34.0468,11230.0
2023-11-06 12:40:00,34.2,34.21,34.17,34.2,15302.0,34.0468,34.0568,34.0169,34.0468,15302.0
2023-11-06 12:50:00,34.2,34.2,34.08,34.08,19918.0,34.0468,34.0468,33.9273,33.9273,19918.0
2023-11-06 13:00:00,34.07,34.08,34.02,34.04,23766.0,33.9174,33.9273,33.8676,33.8875,23766.0
2023-11-06 13:10:00,34.04,34.05,33.99,34.0,18283.0,33.8875,33.8975,33.8377,33.8477,18283.0
2023-11-06 13:20:00,34.0,34.01,33.96,33.99,26791.0,33.8477,33.8576,33.8079,33.8377,26791.0
2023-11-06 13:30:00,33.98,34.02,33.98,33.99,15501.0,33.8278,33.8676,33.8278,33.8377,15501.0
2023-11-06 13:40:00,33.98,33.98,33.94,33.95,15461.0,33.8278,33.8278,33.788,33.7979,15461.0
2023-11-06 13:50:00,33.94,33.97,33.9,33.96,21106.0,33.788,33.8178,33.7481,33.8079,21106.0
2023-11-06 14:00:00,33.95,33.97,33.93,33.95,28158.0,33.7979,33.8178,33.778,33.7979,28158.0
2023-11-06 14:10:00,33.95,33.98,33.94,33.98,14617.0,33.7979,33.8278,33.788,33.8278,14617.0
2023-11-06 14:20:00,33.98,34.04,33.96,34.0,33553.0,33.8278,33.8875,33.8079,33.8477,33553.0
2023-11-06 14:30:00,34.0,34.02,33.99,34.0,17041.0,33.8477,33.8676,33.8377,33.8477,17041.0
2023-11-06 14:40:00,34.0,34.04,33.99,34.02,21132.0,33.8477,33.8875,33.8377,33.8676,21132.0
2023-11-06 14:50:00,34.02,34.03,33.99,34.01,14984.0,33.8676,33.8776,33.8377,33.8576,14984.0
2023-11-06 15:00:00,34.0,34.01,33.96,33.97,26322.0,33.8477,33.8576,33.8079,33.8178,26322.0
2023-11-06 15:10:00,33.97,34.01,33.96,34.0,19881.0,33.8178,33.8576,33.8079,33.8477,19881.0
2023-11-06 15:20:00,34.0,34.0,33.95,33.99,33817.0,33.8477,33.8477,33.7979,33.8377,33817.0
2023-11-06 15:30:00,33.98,33.99,33.94,33.95,28336.0,33.8278,33.8377,33.788,33.7979,28336.0
2023-11-06 15:40:00,33.96,34.0,33.94,33.98,63359.0,33.8079,33.8477,33.788,33.8278,63359.0
2023-11-06 15:50:00,33.99,34.01,33.96,33.99,135793.0,33.8377,33.8576,33.8079,33.8377,135793.0
2023-11-07 09:30:00,33.53,33.81,33.37,33.45,124710.0,33.3798,33.6585,33.2205,33.3002,124710.0
2023-11-07 09:40:00,33.46,33.66,33.39,33.62,65989.0,33.3101,33.5092,33.2404,33.4694,65989.0
2023-11-07 09:50:00,33.62,33.85,33.61,33.82,30987.0,33.4694,33.6984,33.4594,33.6685,30987.0
2023-11-07 10:00:00,33.82,33.84,33.6,33.63,46356.0,33.6685,33.6884,33.4495,33.4794,46356.0
2023-11-07 10:10:00,33.63,33.7,33.62,33.67,21434.0,33.4794,33.549,33.4694,33.5192,21434.0
2023-11-07 10:20:00,33.67,33.69,33.61,33.69,15461.0,33.5192,33.5391,33.4594,33.5391,15461.0
2023-11-07 10:30:00,33.7,33.81,33.68,33.8,10260.0,33.549,33.6585,33.5291,33.6486,10260.0
2023-11-07 10:40:00,33.79,33.84,33.75,33.84,13053.0,33.6386,33.6884,33.5988,33.6884,13053.0
2023-11-07 10:50:00,33.82,33.86,33.8,33.82,9642.0,33.6685,33.7083,33.6486,33.6685,9642.0
2023-11-07 11:00:00,33.83,33.87,33.8,33.82,56875.0,33.6785,33.7183,33.6486,33.6685,56875.0
2023-11-07 11:10:00,33.83,33.86,33.75,33.75,23041.0,33.6785,33.7083,33.5988,33.5988,23041.0
2023-11-07 11:20:00,33.76,33.78,33.72,33.77,42938.0,33.6088,33.6287,33.5689,33.6187,42938.0
2023-11-07 11:30:00,33.77,33.8,33.76,33.79,5694.0,33.6187,33.6486,33.6088,33.6386,5694.0
2023-11-07 11:40:00,33.78,33.79,33.71,33.73,9835.0,33.6287,33.6386,33.559,33.5789,9835.0
2023-11-07 11:50:00,33.72,33.79,33.71,33.76,10054.0,33.5689,33.6386,33.559,33.6088,10054.0
2023-11-07 12:00:00,33.75,33.76,33.65,33.68,20815.0,33.5988,33.6088,33.4993,33.5291,20815.0
2023-11-07 12:10:00,33.66,33.71,33.65,33.7,9084.0,33.5092,33.559,33.4993,33.549,9084.0
2023-11-07 12:20:00,33.7,33.73,33.68,33.69,6964.0,33.549,33.5789,33.5291,33.5391,6964.0
2023-11-07 12:30:00,33.69,33.71,33.67,33.71,6662.0,33.5391,33.559,33.5192,33.559,6662.0
2023-11-07 12:40:00,33.7,33.72,33.67,33.67,21294.0,33.549,33.5689,33.5192,33.5192,21294.0
2023-11-07 12:50:00,33.68,33.69,33.64,33.69,17656.0,33.5291,33.5391,33.4893,33.5391,17656.0
2023-11-07 13:00:00,33.69,33.69,33.62,33.64,59539.0,33.5391,33.5391,33.4694,33.4893,59539.0
2023-11-07 13:10:00,33.64,33.65,33.59,33.61,143448.0,33.4893,33.4993,33.4395,33.4594,143448.0
2023-11-07 13:20:00,33.6,33.62,33.53,33.55,162186.0,33.4495,33.4694,33.3798,33.3997,162186.0
2023-11-07 13:30:00,33.54,33.55,33.5,33.51,55376.0,33.3898,33.3997,33.3499,33.3599,55376.0
2023-11-07 13:40:00,33.5,33.51,33.45,33.49,191024.0,33.3499,33.3599,33.3002,33.34,191024.0
2023-11-07 13:50:00,33.49,33.54,33.44,33.48,45399.0,33.34,33.3898,33.2902,33.33,45399.0
2023-11-07 14:00:00,33.48,33.54,33.47,33.53,108651.0,33.33,33.3898,33.3201,33.3798,108651.0
2023-11-07 14:10:00,33.54,33.59,33.53,33.59,25037.0,33.3898,33.4395,33.3798,33.4395,25037.0
2023-11-07 14:20:00,33.59,33.6,33.56,33.59,32026.0,33.4395,33.4495,33.4097,33.4395,32026.0
2023-11-07 14:30:00,33.59,33.64,33.58,33.63,43811.0,33.4395,33.4893,33.4296,33.4794,43811.0
2023-11-07 14:40:00,33.62,33.62,33.51,33.52,48789.0,33.4694,33.4694,33.3599,33.3698,48789.0
2023-11-07 14:50:00,33.52,33.55,33.49,33.51,66669.0,33.3698,33.3997,33.34,33.3599,66669.0
2023-11-07 15:00:00,33.5,33.54,33.41,33.44,290156.0,33.3499,33.3898,33.2603,33.2902,290156.0
2023-11-07 15:10:00,33.44,33.54,33.43,33.51,186907.0,33.2902,33.3898,33.2802,33.3599,186907.0
2023-11-07 15:20:00,33.52,33.56,33.5,33.55,33422.0,33.3698,33.4097,33.3499,33.3997,33422.0
2023-11-07 15:30:00,33.55,33.61,33.55,33.59,60196.0,33.3997,33.4594,33.3997,33.4395,60196.0
2023-11-07 15:40:00,33.58,33.6,33.53,33.57,176696.0,33.4296,33.4495,33.3798,33.4196,176696.0
2023-11-07 15:50:00,33.57,33.57,33.46,33.52,415463.0,33.4196,33.4196,33.3101,33.3698,415463.0
2023-11-08 09:30:00,33.3,33.73,33.25,33.73,63426.0,33.1508,33.5789,33.1011,33.5789,63426.0
2023-11-08 09:40:00,33.72,33.81,33.65,33.67,25130.0,33.5689,33.6585,33.4993,33.5192,25130.0
2023-11-08 09:50:00,33.67,33.89,33.66,33.86,46072.0,33.5192,33.7382,33.5092,33.7083,46072.0
2023-11-08 10:00:00,33.86,33.9,33.72,33.82,42350.0,33.7083,33.7481,33.5689,33.6685,42350.0
2023-11-08 10:10:00,33.83,33.88,33.81,33.87,31001.0,33.6785,33.7282,33.6585,33.7183,31001.0
2023-11-08 10:20:00,33.86,33.86,33.74,33.76,35039.0,33.7083,33.7083,33.5889,33.6088,35039.0
2023-11-08 10:30:00,33.75,33.78,33.66,33.69,24038.0,33.5988,33.6287,33.5092,33.5391,24038.0
2023-11-08 10:40:00,33.68,33.69,33.61,33.69,23398.0,33.5291,33.5391,33.4594,33.5391,23398.0
2023-11-08 10:50:00,33.68,33.69,33.64,33.66,21843.0,33.5291,33.5391,33.4893,33.5092,21843.0
2023-11-08 11:00:00,33.66,33.68,33.61,33.64,22121.0,33.5092,33.5291,33.4594,33.4893,22121.0
2023-11-08 11:10:00,33.63,33.73,33.62,33.72,16267.0,33.4794,33.5789,33.4694,33.5689,16267.0
2023-11-08 11:20:00,33.71,33.73,33.67,33.67,131044.0,33.559,33.5789,33.5192,33.5192,131044.0
2023-11-08 11:30:00,33.66,33.71,33.65,33.68,134257.0,33.5092,33.559,33.4993,33.5291,134257.0
2023-11-08 11:40:00,33.68,33.74,33.67,33.7,89738.0,33.5291,33.5889,33.5192,33.549,89738.0
2023-11-08 11:50:00,33.69,33.69,33.61,33.64,38206.0,33.5391,33.5391,33.4594,33.4893,38206.0
2023-11-08 12:00:00,33.63,33.63,33.49,33.52,31771.0,33.4794,33.4794,33.34,33.3698,31771.0
2023-11-08 12:10:00,33.52,33.54,33.51,33.54,21078.0,33.3698,33.3898,33.3599,33.3898,21078.0
2023-11-08 12:20:00,33.53,33.53,33.48,33.51,22321.0,33.3798,33.3798,33.33,33.3599,22321.0
2023-11-08 12:30:00,33.52,33.53,33.49,33.51,37900.0,33.3698,33.3798,33.34,33.3599,37900.0
2023-11-08 12:40:00,33.51,33.55,33.49,33.55,38128.0,33.3599,33.3997,33.34,33.3997,38128.0
2023-11-08 12:50:00,33.54,33.56,33.5,33.55,24438.0,33.3898,33.4097,33.3499,33.3997,24438.0
2023-11-08 13:00:00,33.55,33.61,33.54,33.57,38978.0,33.3997,33.4594,33.3898,33.4196,38978.0
2023-11-08 13:10:00,33.57,33.57,33.53,33.57,22147.0,33.4196,33.4196,33.3798,33.4196,22147.0
2023-11-08 13:20:00,33.57,33.58,33.55,33.58,12986.0,33.4196,33.4296,33.3997,33.4296,12986.0
2023-11-08 13:30:00,33.59,33.62,33.57,33.59,26734.0,33.4395,33.4694,33.4196,33.4395,26734.0
2023-11-08 13:40:00,33.59,33.61,33.57,33.61,16157.0,33.4395,33.4594,33.4196,33.4594,16157.0
2023-11-08 13:50:00,33.61,33.63,33.58,33.59,23151.0,33.4594,33.4794,33.4296,33.4395,23151.0
2023-11-08 14:00:00,33.6,33.61,33.57,33.59,13940.0,33.4495,33.4594,33.4196,33.4395,13940.0
2023-11-08 14:10:00,33.59,33.6,33.55,33.57,21396.0,33.4395,33.4495,33.3997,33.4196,21396.0
2023-11-08 14:20:00,33.57,33.58,33.56,33.58,14961.0,33.4196,33.4296,33.4097,33.4296,14961.0
2023-11-08 14:30:00,33.58,33.58,33.5,33.51,27155.0,33.4296,33.4296,33.3499,33.3599,27155.0
2023-11-08 14:40:00,33.51,33.52,33.49,33.5,28965.0,33.3599,33.3698,33.34,33.3499,28965.0
2023-11-08 14:50:00,33.51,33.52,33.49,33.52,96985.0,33.3599,33.3698,33.34,33.3698,96985.0
2023-11-08 15:00:00,33.52,33.57,33.51,33.56,31612.0,33.3698,33.4196,33.3599,33.4097,31612.0
2023-11-08 15:10:00,33.56,33.59,33.55,33.55,27785.0,33.4097,33.4395,33.3997,33.3997,27785.0
2023-11-08 15:20:00,33.56,33.59,33.55,33.59,23140.0,33.4097,33.4395,33.3997,33.4395,23140.0
2023-11-08 15:30:00,33.58,33.59,33.54,33.55,31359.0,33.4296,33.4395,33.3898,33.3997,31359.0
2023-11-08 15:40:00,33.55,33.59,33.55,33.58,52797.0,33.3997,33.4395,33.3997,33.4296,52797.0
2023-11-08 15:50:00,33.57,33.58,33.51,33.51,158701.0,33.4196,33.4296,33.3599,33.3599,158701.0
2023-11-09 09:30:00,33.6,33.69,33.41,33.68,50812.0,33.4495,33.5391,33.2603,33.5291,50812.0
2023-11-09 09:40:00,33.66,33.79,33.64,33.73,33045.0,33.5092,33.6386,33.4893,33.5789,33045.0
2023-11-09 09:50:00,33.72,33.8,33.68,33.76,40885.0,33.5689,33.6486,33.5291,33.6088,40885.0
2023-11-09 10:00:00,33.76,33.79,33.7,33.72,25459.0,33.6088,33.6386,33.549,33.5689,25459.0
2023-11-09 10:10:00,33.72,33.76,33.69,33.72,17476.0,33.5689,33.6088,33.5391,33.5689,17476.0
2023-11-09 10:20:00,33.72,33.73,33.68,33.73,29127.0,33.5689,33.5789,33.5291,33.5789,29127.0
2023-11-09 10:30:00,33.72,33.72,33.66,33.69,24608.0,33.5689,33.5689,33.5092,33.5391,24608.0
2023-11-09 10:40:00,33.68,33.76,33.68,33.76,22800.0,33.5291,33.6088,33.5291,33.6088,22800.0
2023-11-09 10:50:00,33.76,33.81,33.74,33.8,35836.0,33.6088,33.6585,33.5889,33.6486,35836.0
2023-11-09 11:00:00,33.79,33.84,33.77,33.8,24643.0,33.6386,33.6884,33.6187,33.6486,24643.0
2023-11-09 11:10:00,33.8,33.86,33.79,33.86,28895.0,33.6486,33.7083,33.6386,33.7083,28895.0
2023-11-09 11:20:00,33.88,33.88,33.83,33.87,31899.0,33.7282,33.7282,33.6785,33.7183,31899.0
2023-11-09 11:30:00,33.86,33.9,33.83,33.89,24520.0,33.7083,33.7481,33.6785,33.7382,24520.0
2023-11-09 11:40:00,33.9,33.9,33.86,33.88,18151.0,33.7481,33.7481,33.7083,33.7282,18151.0
2023-11-09 11:50:00,33.88,33.88,33.79,33.8,24067.0,33.7282,33.7282,33.6386,33.6486,24067.0
2023-11-09 12:00:00,33.79,33.79,33.7,33.75,31174.0,33.6386,33.6386,33.549,33.5988,31174.0
2023-11-09 12:10:00,33.74,33.74,33.69,33.7,30795.0,33.5889,33.5889,33.5391,33.549,30795.0
2023-11-09 12:20:00,33.7,33.73,33.69,33.7,17933.0,33.549,33.5789,33.5391,33.549,17933.0
2023-11-09 12:30:00,33.7,33.73,33.69,33.72,19400.0,33.549,33.5789,33.5391,33.5689,19400.0
2023-11-09 12:40:00,33.72,33.79,33.7,33.79,17999.0,33.5689,33.6386,33.549,33.6386,17999.0
2023-11-09 12:50:00,33.79,33.85,33.78,33.83,12133.0,33.6386,33.6984,33.6287,33.6785,12133.0
2023-11-09 13:00:00,33.84,33.84,33.69,33.71,44180.0,33.6884,33.6884,33.5391,33.559,44180.0
2023-11-09 13:10:00,33.72,33.82,33.72,33.79,20564.0,33.5689,33.6685,33.5689,33.6386,20564.0
2023-11-09 13:20:00,33.78,33.82,33.75,33.8,19116.0,33.6287,33.6685,33.5988,33.6486,19116.0
2023-11-09 13:30:00,33.8,33.82,33.77,33.79,33402.0,33.6486,33.6685,33.6187,33.6386,33402.0
2023-11-09 13:40:00,33.78,33.8,33.74,33.76,31384.0,33.6287,33.6486,33.5889,33.6088,31384.0
2023-11-09 13:50:00,33.76,33.76,33.71,33.72,23712.0,33.6088,33.6088,33.559,33.5689,23712.0
2023-11-09 14:00:00,33.71,33.75,33.66,33.75,44702.0,33.559,33.5988,33.5092,33.5988,44702.0
2023-11-09 14:10:00,33.74,33.74,33.67,33.68,28390.0,33.5889,33.5889,33.5192,33.5291,28390.0
2023-11-09 14:20:00,33.68,33.75,33.67,33.73,20933.0,33.5291,33.5988,33.5192,33.5789,20933.0
2023-11-09 14:30:00,33.72,33.74,33.66,33.68,32758.0,33.5689,33.5889,33.5092,33.5291,32758.0
2023-11-09 14:40:00,33.67,33.67,33.62,33.67,28430.0,33.5192,33.5192,33.4694,33.5192,28430.0
2023-11-09 14:50:00,33.66,33.67,33.64,33.65,20454.0,33.5092,33.5192,33.4893,33.4993,20454.0
2023-11-09 15:00:00,33.65,33.71,33.64,33.7,38648.0,33.4993,33.559,33.4893,33.549,38648.0
2023-11-09 15:10:00,33.7,33.73,33.68,33.7,38598.0,33.549,33.5789,33.5291,33.549,38598.0
2023-11-09 15:20:00,33.7,33.71,33.67,33.68,35629.0,33.549,33.559,33.5192,33.5291,35629.0
2023-11-09 15:30:00,33.69,33.7,33.64,33.64,32347.0,33.5391,33.549,33.4893,33.4893,32347.0
2023-11-09 15:40:00,33.64,33.66,33.61,33.62,76614.0,33.4893,33.5092,33.4594,33.4694,76614.0
2023-11-09 15:50:00,33.61,33.67,33.6,33.66,155930.0,33.4594,33.5192,33.4495,33.5092,155930.0
2023-11-10 09:30:00,33.44,33.53,33.29,33.53,73542.0,33.2902,33.3798,33.1409,33.3798,73542.0
2023-11-10 09:40:00,33.54,33.56,33.47,33.53,27761.0,33.3898,33.4097,33.3201,33.3798,27761.0
2023-11-10 09:50:00,33.55,33.61,33.48,33.56,15980.0,33.3997,33.4594,33.33,33.4097,15980.0
2023-11-10 10:00:00,33.55,33.61,33.5,33.59,13483.0,33.3997,33.4594,33.3499,33.4395,13483.0
2023-11-10 10:10:00,33.58,33.66,33.58,33.64,17633.0,33.4296,33.5092,33.4296,33.4893,17633.0
2023-11-10 10:20:00,33.63,33.65,33.54,33.55,13935.0,33.4794,33.4993,33.3898,33.3997,13935.0
2023-11-10 10:30:00,33.54,33.59,33.52,33.52,13781.0,33.3898,33.4395,33.3698,33.3698,13781.0
2023-11-10 10:40:00,33.51,33.55,33.48,33.5,36046.0,33.3599,33.3997,33.33,33.3499,36046.0
2023-11-10 10:50:00,33.51,33.64,33.5,33.64,51470.0,33.3599,33.4893,33.3499,33.4893,51470.0
2023-11-10 11:00:00,33.63,33.7,33.62,33.67,34056.0,33.4794,33.549,33.4694,33.5192,34056.0
2023-11-10 11:10:00,33.67,33.7,33.63,33.64,16887.0,33.5192,33.549,33.4794,33.4893,16887.0
2023-11-10 11:20:00,33.64,33.65,33.6,33.63,27925.0,33.4893,33.4993,33.4495,33.4794,27925.0
2023-11-10 11:30:00,33.63,33.66,33.61,33.66,8629.0,33.4794,33.5092,33.4594,33.5092,8629.0
2023-11-10 11:40:00,33.66,33.73,33.64,33.71,10609.0,33.5092,33.5789,33.4893,33.559,10609.0
2023-11-10 11:50:00,33.71,33.8,33.69,33.79,9355.0,33.559,33.6486,33.5391,33.6386,9355.0
2023-11-10 12:00:00,33.8,33.83,33.78,33.82,16545.0,33.6486,33.6785,33.6287,33.6685,16545.0
2023-11-10 12:10:00,33.82,33.82,33.77,33.8,11963.0,33.6685,33.6685,33.6187,33.6486,11963.0
2023-11-10 12:20:00,33.79,33.85,33.78,33.84,12616.0,33.6386,33.6984,33.6287,33.6884,12616.0
2023-11-10 12:30:00,33.84,33.89,33.83,33.87,16133.0,33.6884,33.7382,33.6785,33.7183,16133.0
2023-11-10 12:40:00,33.86,33.88,33.85,33.87,7809.0,33.7083,33.7282,33.6984,33.7183,7809.0
2023-11-10 12:50:00,33.87,33.89,33.85,33.89,20962.0,33.7183,33.7382,33.6984,33.7382,20962.0
2023-11-10 13:00:00,33.89,33.91,33.87,33.88,7511.0,33.7382,33.7581,33.7183,33.7282,7511.0
2023-11-10 13:10:00,33.88,33.88,33.85,33.88,13611.0,33.7282,33.7282,33.6984,33.7282,13611.0
2023-11-10 13:20:00,33.89,33.92,33.88,33.88,13575.0,33.7382,33.7681,33.7282,33.7282,13575.0
2023-11-10 13:30:00,33.89,33.91,33.86,33.87,14519.0,33.7382,33.7581,33.7083,33.7183,14519.0
2023-11-10 13:40:00,33.88,33.91,33.87,33.91,11547.0,33.7282,33.7581,33.7183,33.7581,11547.0
2023-11-10 13:50:00,33.9,33.91,33.85,33.87,15084.0,33.7481,33.7581,33.6984,33.7183,15084.0
2023-11-10 14:00:00,33.87,33.88,33.86,33.87,6812.0,33.7183,33.7282,33.7083,33.7183,6812.0
2023-11-10 14:10:00,33.88,33.92,33.86,33.87,16229.0,33.7282,33.7681,33.7083,33.7183,16229.0
2023-11-10 14:20:00,33.88,33.92,33.87,33.9,13077.0,33.7282,33.7681,33.7183,33.7481,13077.0
2023-11-10 14:30:00,33.9,33.9,33.86,33.87,20867.0,33.7481,33.7481,33.7083,33.7183,20867.0
2023-11-10 14:40:00,33.87,33.9,33.85,33.88,19100.0,33.7183,33.7481,33.6984,33.7282,19100.0
2023-11-10 14:50:00,33.88,33.88,33.85,33.86,21965.0,33.7282,33.7282,33.6984,33.7083,21965.0
2023-11-10 15:00:00,33.85,33.87,33.83,33.85,29711.0,33.6984,33.7183,33.6785,33.6984,29711.0
2023-11-10 15:10:00,33.86,33.89,33.83,33.89,21757.0,33.7083,33.7382,33.6785,33.7382,21757.0
2023-11-10 15:20:00,33.9,33.9,33.85,33.88,25620.0,33.7481,33.7481,33.6984,33.7282,25620.0
2023-11-10 15:30:00,33.88,33.88,33.84,33.84,50043.0,33.7282,33.7282,33.6884,33.6884,50043.0
2023-11-10 15:40:00,33.84,33.89,33.84,33.88,43187.0,33.6884,33.7382,33.6884,33.7282,43187.0
2023-11-10 15:50:00,33.88,33.91,33.86,33.91,138506.0,33.7282,33.7581,33.7083,33.7581,138506.0
2023-11-13 09:30:00,34.57,34.74,34.36,34.55,86701.0,34.4151,34.5844,34.2061,34.3952,86701.0
2023-11-13 09:40:00,34.56,34.65,34.55,34.59,36304.0,34.4052,34.4948,34.3952,34.4351,36304.0
2023-11-13 09:50:00,34.59,34.67,34.53,34.57,32400.0,34.4351,34.5147,34.3753,34.4151,32400.0
2023-11-13 10:00:00,34.55,34.67,34.54,34.66,33260.0,34.3952,34.5147,34.3853,34.5047,33260.0
2023-11-13 10:10:00,34.66,34.73,34.61,34.73,33964.0,34.5047,34.5744,34.455,34.5744,33964.0
2023-11-13 10:20:00,34.73,34.78,34.68,34.77,28407.0,34.5744,34.6242,34.5246,34.6142,28407.0
2023-11-13 10:30:00,34.78,34.85,34.76,34.84,26260.0,34.6242,34.6939,34.6043,34.6839,26260.0
2023-11-13 10:40:00,34.84,34.88,34.81,34.86,100408.0,34.6839,34.7238,34.6541,34.7038,100408.0
2023-11-13 10:50:00,34.86,34.99,34.85,34.97,55522.0,34.7038,34.8333,34.6939,34.8133,55522.0
2023-11-13 11:00:00,34.98,35.0,34.93,34.98,41395.0,34.8233,34.8432,34.7735,34.8233,41395.0
2023-11-13 11:10:00,34.98,35.05,34.97,35.02,72545.0,34.8233,34.893,34.8133,34.8631,72545.0
2023-11-13 11:20:00,35.01,35.13,34.99,35.11,42174.0,34.8532,34.9726,34.8333,34.9527,42174.0
2023-11-13 11:30:00,35.11,35.15,35.04,35.14,48824.0,34.9527,34.9925,34.883,34.9826,48824.0
2023-11-13 11:40:00,35.14,35.34,35.14,35.27,70744.0,34.9826,35.1817,34.9826,35.112,70744.0
2023-11-13 11:50:00,35.27,35.27,35.24,35.25,23288.0,35.112,35.112,35.0821,35.0921,23288.0
2023-11-13 12:00:00,35.25,35.26,35.18,35.2,34990.0,35.0921,35.102,35.0224,35.0423,34990.0
2023-11-13 12:10:00,35.2,35.22,35.14,35.15,30502.0,35.0423,35.0622,34.9826,34.9925,30502.0
2023-11-13 12:20:00,35.16,35.21,35.15,35.2,27591.0,35.0025,35.0523,34.9925,35.0423,27591.0
2023-11-13 12:30:00,35.2,35.24,35.18,35.18,23791.0,35.0423,35.0821,35.0224,35.0224,23791.0
2023-11-13 12:40:00,35.19,35.27,35.18,35.21,48258.0,35.0324,35.112,35.0224,35.0523,48258.0
2023-11-13 12:50:00,35.21,35.22,35.18,35.2,23515.0,35.0523,35.0622,35.0224,35.0423,23515.0
2023-11-13 13:00:00,35.2,35.23,35.17,35.22,20627.0,35.0423,35.0722,35.0125,35.0622,20627.0
2023-11-13 13:10:00,35.22,35.27,35.21,35.27,25913.0,35.0622,35.112,35.0523,35.112,25913.0
2023-11-13 13:20:00,35.27,35.27,35.18,35.19,21094.0,35.112,35.112,35.0224,35.0324,21094.0
2023-11-13 13:30:00,35.19,35.25,35.15,35.25,25749.0,35.0324,35.0921,34.9925,35.0921,25749.0
2023-11-13 13:40:00,35.24,35.33,35.24,35.33,25046.0,35.0821,35.1717,35.0821,35.1717,25046.0
2023-11-13 13:50:00,35.33,35.33,35.22,35.23,18981.0,35.1717,35.1717,35.0622,35.0722,18981.0
2023-11-13 14:00:00,35.23,35.25,35.22,35.23,27432.0,35.0722,35.0921,35.0622,35.0722,27432.0
2023-11-13 14:10:00,35.23,35.25,35.21,35.23,26523.0,35.0722,35.0921,35.0523,35.0722,26523.0
2023-11-13 14:20:00,35.23,35.23,35.2,35.23,12866.0,35.0722,35.0722,35.0423,35.0722,12866.0
2023-11-13 14:30:00,35.23,35.25,35.21,35.22,20816.0,35.0722,35.0921,35.0523,35.0622,20816.0
2023-11-13 14:40:00,35.22,35.24,35.19,35.2,28179.0,35.0622,35.0821,35.0324,35.0423,28179.0
2023-11-13 14:50:00,35.19,35.23,35.16,35.23,40982.0,35.0324,35.0722,35.0025,35.0722,40982.0
2023-11-13 15:00:00,35.23,35.26,35.21,35.26,38011.0,35.0722,35.102,35.0523,35.102,38011.0
2023-11-13 15:10:00,35.25,35.26,35.21,35.22,28624.0,35.0921,35.102,35.0523,35.0622,28624.0
2023-11-13 15:20:00,35.22,35.23,35.2,35.22,47150.0,35.0622,35.0722,35.0423,35.0622,47150.0
2023-11-13 15:30:00,35.22,35.24,35.18,35.22,91338.0,35.0622,35.0821,35.0224,35.0622,91338.0
2023-11-13 15:40:00,35.22,35.28,35.2,35.27,66954.0,35.0622,35.122,35.0423,35.112,66954.0
2023-11-13 15:50:00,35.27,35.28,35.2,35.22,247078.0,35.112,35.122,35.0423,35.0622,247078.0
2023-11-14 09:30:00,35.36,35.66,35.3,35.59,104980.0,35.2016,35.5003,35.1419,35.4306,104980.0
2023-11-14 09:40:00,35.57,35.59,35.41,35.47,94409.0,35.4107,35.4306,35.2514,35.3111,94409.0
2023-11-14 09:50:00,35.45,35.63,35.41,35.59,44221.0,35.2912,35.4704,35.2514,35.4306,44221.0
2023-11-14 10:00:00,35.59,35.6,35.35,35.38,99809.0,35.4306,35.4405,35.1916,35.2215,99809.0
2023-11-14 10:10:00,35.38,35.46,35.37,35.43,63861.0,35.2215,35.3012,35.2116,35.2713,63861.0
2023-11-14 10:20:00,35.44,35.51,35.37,35.48,46517.0,35.2812,35.3509,35.2116,35.3211,46517.0
2023-11-14 10:30:00,35.48,35.48,35.39,35.44,26334.0,35.3211,35.3211,35.2315,35.2812,26334.0
2023-11-14 10:40:00,35.45,35.48,35.39,35.43,46947.0,35.2912,35.3211,35.2315,35.2713,46947.0
2023-11-14 10:50:00,35.43,35.47,35.4,35.44,67893.0,35.2713,35.3111,35.2414,35.2812,67893.0
2023-11-14 11:00:00,35.44,35.52,35.43,35.51,51069.0,35.2812,35.3609,35.2713,35.3509,51069.0
2023-11-14 11:10:00,35.52,35.62,35.52,35.54,55765.0,35.3609,35.4604,35.3609,35.3808,55765.0
2023-11-14 11:20:00,35.53,35.56,35.42,35.48,48496.0,35.3708,35.4007,35.2613,35.3211,48496.0
2023-11-14 11:30:00,35.48,35.55,35.46,35.49,53627.0,35.3211,35.3907,35.3012,35.331,53627.0
2023-11-14 11:40:00,35.49,35.51,35.44,35.45,27609.0,35.331,35.3509,35.2812,35.2912,27609.0
2023-11-14 11:50:00,35.45,35.45,35.34,35.38,106182.0,35.2912,35.2912,35.1817,35.2215,106182.0
2023-11-14 12:00:00,35.37,35.46,35.36,35.42,44010.0,35.2116,35.3012,35.2016,35.2613,44010.0
2023-11-14 12:10:00,35.41,35.41,35.36,35.39,19378.0,35.2514,35.2514,35.2016,35.2315,19378.0
2023-11-14 12:20:00,35.38,35.39,35.32,35.32,24143.0,35.2215,35.2315,35.1618,35.1618,24143.0
2023-11-14 12:30:00,35.32,35.37,35.32,35.36,23885.0,35.1618,35.2116,35.1618,35.2016,23885.0
2023-11-14 12:40:00,35.37,35.45,35.36,35.45,19147.0,35.2116,35.2912,35.2016,35.2912,19147.0
2023-11-14 12:50:00,35.45,35.47,35.42,35.42,20461.0,35.2912,35.3111,35.2613,35.2613,20461.0
2023-11-14 13:00:00,35.41,35.43,35.36,35.39,44217.0,35.2514,35.2713,35.2016,35.2315,44217.0
2023-11-14 13:10:00,35.39,35.42,35.37,35.41,27585.0,35.2315,35.2613,35.2116,35.2514,27585.0
2023-11-14 13:20:00,35.41,35.47,35.4,35.45,34152.0,35.2514,35.3111,35.2414,35.2912,34152.0
2023-11-14 13:30:00,35.46,35.47,35.37,35.42,33910.0,35.3012,35.3111,35.2116,35.2613,33910.0
2023-11-14 13:40:00,35.41,35.43,35.38,35.43,32119.0,35.2514,35.2713,35.2215,35.2713,32119.0
2023-11-14 13:50:00,35.43,35.47,35.42,35.43,22778.0,35.2713,35.3111,35.2613,35.2713,22778.0
2023-11-14 14:00:00,35.43,35.51,35.42,35.49,24755.0,35.2713,35.3509,35.2613,35.331,24755.0
2023-11-14 14:10:00,35.49,35.54,35.48,35.48,19717.0,35.331,35.3808,35.3211,35.3211,19717.0
2023-11-14 14:20:00,35.48,35.5,35.46,35.49,33295.0,35.3211,35.341,35.3012,35.331,33295.0
2023-11-14 14:30:00,35.5,35.57,35.49,35.57,25839.0,35.341,35.4107,35.331,35.4107,25839.0
2023-11-14 14:40:00,35.57,35.59,35.56,35.59,24511.0,35.4107,35.4306,35.4007,35.4306,24511.0
2023-11-14 14:50:00,35.59,35.63,35.59,35.61,31658.0,35.4306,35.4704,35.4306,35.4505,31658.0
2023-11-14 15:00:00,35.61,35.61,35.56,35.59,40772.0,35.4505,35.4505,35.4007,35.4306,40772.0
2023-11-14 15:10:00,35.59,35.59,35.53,35.55,54956.0,35.4306,35.4306,35.3708,35.3907,54956.0
2023-11-14 15:20:00,35.54,35.55,35.47,35.55,57125.0,35.3808,35.3907,35.3111,35.3907,57125.0
2023-11-14 15:30:00,35.54,35.55,35.49,35.51,58657.0,35.3808,35.3907,35.331,35.3509,58657.0
2023-11-14 15:40:00,35.51,35.51,35.39,35.4,75115.0,35.3509,35.3509,35.2315,35.2414,75115.0
2023-11-14 15:50:00,35.39,35.4,35.33,35.36,346301.0,35.2315,35.2414,35.1717,35.2016,346301.0
2023-11-15 09:30:00,36.07,36.23,35.88,36.16,221076.0,35.9084,36.0677,35.7193,35.998,221076.0
2023-11-15 09:40:00,36.16,36.16,35.95,36.06,217237.0,35.998,35.998,35.789,35.8985,217237.0
2023-11-15 09:50:00,36.06,36.06,35.63,35.72,139239.0,35.8985,35.8985,35.4704,35.56,139239.0
2023-11-15 10:00:00,35.7,35.74,35.59,35.73,118305.0,35.5401,35.5799,35.4306,35.5699,118305.0
2023-11-15 10:10:00,35.73,35.81,35.68,35.79,251671.0,35.5699,35.6496,35.5202,35.6297,251671.0
2023-11-15 10:20:00,35.79,35.92,35.75,35.86,117084.0,35.6297,35.7591,35.5899,35.6994,117084.0
2023-11-15 10:30:00,35.86,36.07,35.86,36.01,92747.0,35.6994,35.9084,35.6994,35.8487,92747.0
2023-11-15 10:40:00,35.99,36.2,35.98,36.18,51114.0,35.8288,36.0378,35.8188,36.0179,51114.0
2023-11-15 10:50:00,36.18,36.24,36.16,36.22,73141.0,36.0179,36.0777,35.998,36.0577,73141.0
2023-11-15 11:00:00,36.23,36.32,36.21,36.3,56883.0,36.0677,36.1573,36.0478,36.1374,56883.0
2023-11-15 11:10:00,36.3,36.31,36.22,36.25,57210.0,36.1374,36.1473,36.0577,36.0876,57210.0
2023-11-15 11:20:00,36.25,36.26,36.06,36.1,62416.0,36.0876,36.0976,35.8985,35.9383,62416.0
2023-11-15 11:30:00,36.11,36.15,36.03,36.06,44800.0,35.9482,35.9881,35.8686,35.8985,44800.0
2023-11-15 11:40:00,36.05,36.05,35.92,35.97,75862.0,35.8885,35.8885,35.7591,35.8089,75862.0
2023-11-15 11:50:00,35.97,35.97,35.85,35.87,51027.0,35.8089,35.8089,35.6894,35.7093,51027.0
2023-11-15 12:00:00,35.87,35.94,35.85,35.94,54383.0,35.7093,35.779,35.6894,35.779,54383.0
2023-11-15 12:10:00,35.94,35.99,35.94,35.97,29753.0,35.779,35.8288,35.779,35.8089,29753.0
2023-11-15 12:20:00,35.97,35.97,35.77,35.81,47316.0,35.8089,35.8089,35.6098,35.6496,47316.0
2023-11-15 12:30:00,35.81,35.99,35.81,35.98,28209.0,35.6496,35.8288,35.6496,35.8188,28209.0
2023-11-15 12:40:00,35.97,35.97,35.91,35.94,21502.0,35.8089,35.8089,35.7491,35.779,21502.0
2023-11-15 12:50:00,35.94,35.96,35.87,35.88,34747.0,35.779,35.7989,35.7093,35.7193,34747.0
2023-11-15 13:00:00,35.88,35.93,35.86,35.88,28219.0,35.7193,35.769,35.6994,35.7193,28219.0
2023-11-15 13:10:00,35.87,35.87,35.73,35.8,25303.0,35.7093,35.7093,35.5699,35.6396,25303.0
2023-11-15 13:20:00,35.8,35.92,35.79,35.9,13808.0,35.6396,35.7591,35.6297,35.7392,13808.0
2023-11-15 13:30:00,35.9,35.97,35.9,35.95,19749.0,35.7392,35.8089,35.7392,35.789,19749.0
2023-11-15 13:40:00,35.96,35.97,35.87,35.88,23442.0,35.7989,35.8089,35.7093,35.7193,23442.0
2023-11-15 13:50:00,35.89,35.92,35.88,35.91,18527.0,35.7292,35.7591,35.7193,35.7491,18527.0
2023-11-15 14:00:00,35.92,35.94,35.9,35.91,19507.0,35.7591,35.779,35.7392,35.7491,19507.0
2023-11-15 14:10:00,35.91,35.92,35.87,35.9,24881.0,35.7491,35.7591,35.7093,35.7392,24881.0
2023-11-15 14:20:00,35.91,35.95,35.9,35.94,24994.0,35.7491,35.789,35.7392,35.779,24994.0
2023-11-15 14:30:00,35.94,35.98,35.92,35.94,148521.0,35.779,35.8188,35.7591,35.779,148521.0
2023-11-15 14:40:00,35.94,35.95,35.79,35.81,299658.0,35.779,35.789,35.6297,35.6496,299658.0
2023-11-15 14:50:00,35.82,35.85,35.8,35.84,42468.0,35.6595,35.6894,35.6396,35.6795,42468.0
2023-11-15 15:00:00,35.84,35.84,35.78,35.8,65267.0,35.6795,35.6795,35.6197,35.6396,65267.0
2023-11-15 15:10:00,35.8,35.86,35.79,35.84,32221.0,35.6396,35.6994,35.6297,35.6795,32221.0
2023-11-15 15:20:00,35.83,35.84,35.8,35.82,42583.0,35.6695,35.6795,35.6396,35.6595,42583.0
2023-11-15 15:30:00,35.82,35.84,35.79,35.84,46353.0,35.6595,35.6795,35.6297,35.6795,46353.0
2023-11-15 15:40:00,35.84,35.87,35.81,35.83,98151.0,35.6795,35.7093,35.6496,35.6695,98151.0
2023-11-15 15:50:00,35.82,35.88,35.79,35.8,413579.0,35.6595,35.7193,35.6297,35.6396,413579.0
2023-11-16 09:30:00,34.92,35.18,34.87,35.18,199579.0,34.7636,35.0224,34.7138,35.0224,199579.0
2023-11-16 09:40:00,35.2,35.54,35.18,35.52,88109.0,35.0423,35.3808,35.0224,35.3609,88109.0
2023-11-16 09:50:00,35.52,35.56,35.42,35.52,192611.0,35.3609,35.4007,35.2613,35.3609,192611.0
2023-11-16 10:00:00,35.52,35.71,35.47,35.52,89652.0,35.3609,35.55,35.3111,35.3609,89652.0
2023-11-16 10:10:00,35.53,35.55,35.44,35.46,37592.0,35.3708,35.3907,35.2812,35.3012,37592.0
2023-11-16 10:20:00,35.45,35.48,35.31,35.32,46996.0,35.2912,35.3211,35.1518,35.1618,46996.0
2023-11-16 10:30:00,35.31,35.39,35.24,35.24,41133.0,35.1518,35.2315,35.0821,35.0821,41133.0
2023-11-16 10:40:00,35.24,35.24,35.15,35.16,44895.0,35.0821,35.0821,34.9925,35.0025,44895.0
2023-11-16 10:50:00,35.16,35.17,35.07,35.12,59931.0,35.0025,35.0125,34.9129,34.9627,59931.0
2023-11-16 11:00:00,35.13,35.18,35.06,35.12,47105.0,34.9726,35.0224,34.9029,34.9627,47105.0
2023-11-16 11:10:00,35.11,35.14,35.08,35.13,38382.0,34.9527,34.9826,34.9229,34.9726,38382.0
2023-11-16 11:20:00,35.13,35.14,35.01,35.04,54331.0,34.9726,34.9826,34.8532,34.883,54331.0
2023-11-16 11:30:00,35.04,35.16,35.02,35.15,59883.0,34.883,35.0025,34.8631,34.9925,59883.0
2023-11-16 11:40:00,35.15,35.17,35.09,35.14,39217.0,34.9925,35.0125,34.9328,34.9826,39217.0
2023-11-16 11:50:00,35.14,35.18,35.13,35.16,17996.0,34.9826,35.0224,34.9726,35.0025,17996.0
2023-11-16 12:00:00,35.16,35.18,35.14,35.16,72588.0,35.0025,35.0224,34.9826,35.0025,72588.0
2023-11-16 12:10:00,35.17,35.2,35.15,35.18,21073.0,35.0125,35.0423,34.9925,35.0224,21073.0
2023-11-16 12:20:00,35.18,35.24,35.14,35.22,15547.0,35.0224,35.0821,34.9826,35.0622,15547.0
2023-11-16 12:30:00,35.22,35.22,35.14,35.2,29593.0,35.0622,35.0622,34.9826,35.0423,29593.0
2023-11-16 12:40:00,35.2,35.27,35.2,35.27,17295.0,35.0423,35.112,35.0423,35.112,17295.0
2023-11-16 12:50:00,35.26,35.27,35.23,35.25,17669.0,35.102,35.112,35.0722,35.0921,17669.0
2023-11-16 13:00:00,35.25,35.25,35.19,35.2,18795.0,35.0921,35.0921,35.0324,35.0423,18795.0
2023-11-16 13:10:00,35.19,35.19,35.14,35.15,41047.0,35.0324,35.0324,34.9826,34.9925,41047.0
2023-11-16 13:20:00,35.14,35.18,35.12,35.15,26467.0,34.9826,35.0224,34.9627,34.9925,26467.0
2023-11-16 13:30:00,35.15,35.21,35.14,35.19,29995.0,34.9925,35.0523,34.9826,35.0324,29995.0
2023-11-16 13:40:00,35.18,35.18,35.12,35.15,33659.0,35.0224,35.0224,34.9627,34.9925,33659.0
2023-11-16 13:50:00,35.15,35.22,35.15,35.2,17396.0,34.9925,35.0622,34.9925,35.0423,17396.0
2023-11-16 14:00:00,35.2,35.25,35.19,35.23,26570.0,35.0423,35.0921,35.0324,35.0722,26570.0
2023-11-16 14:10:00,35.23,35.28,35.23,35.26,18619.0,35.0722,35.122,35.0722,35.102,18619.0
2023-11-16 14:20:00,35.26,35.26,35.21,35.25,66171.0,35.102,35.102,35.0523,35.0921,66171.0
2023-11-16 14:30:00,35.25,35.28,35.24,35.27,43483.0,35.0921,35.122,35.0821,35.112,43483.0
2023-11-16 14:40:00,35.27,35.31,35.26,35.3,33159.0,35.112,35.1518,35.102,35.1419,33159.0
2023-11-16 14:50:00,35.3,35.33,35.29,35.33,180168.0,35.1419,35.1717,35.1319,35.1717,180168.0
2023-11-16 15:00:00,35.33,35.33,35.19,35.2,78851.0,35.1717,35.1717,35.0324,35.0423,78851.0
2023-11-16 15:10:00,35.2,35.27,35.19,35.26,52705.0,35.0423,35.112,35.0324,35.102,52705.0
2023-11-16 15:20:00,35.26,35.32,35.26,35.3,41236.0,35.102,35.1618,35.102,35.1419,41236.0
2023-11-16 15:30:00,35.3,35.38,35.26,35.37,82668.0,35.1419,35.2215,35.102,35.2116,82668.0
2023-11-16 15:40:00,35.37,35.38,35.33,35.36,112430.0,35.2116,35.2215,35.1717,35.2016,112430.0
2023-11-16 15:50:00,35.37,35.39,35.34,35.37,437653.0,35.2116,35.2315,35.1817,35.2116,437653.0
2023-11-17 09:30:00,35.57,35.74,35.31,35.39,113685.0,35.4107,35.5799,35.1518,35.2315,113685.0
2023-11-17 09:40:00,35.38,35.38,35.22,35.29,58174.0,35.2215,35.2215,35.0622,35.1319,58174.0
2023-11-17 09:50:00,35.28,35.33,35.18,35.2,89445.0,35.122,35.1717,35.0224,35.0423,89445.0
2023-11-17 10:00:00,35.2,35.28,35.13,35.26,56225.0,35.0423,35.122,34.9726,35.102,56225.0
2023-11-17 10:10:00,35.27,35.29,35.2,35.27,109273.0,35.112,35.1319,35.0423,35.112,109273.0
2023-11-17 10:20:00,35.29,35.31,35.23,35.25,33917.0,35.1319,35.1518,35.0722,35.0921,33917.0
2023-11-17 10:30:00,35.25,35.32,35.2,35.32,101899.0,35.0921,35.1618,35.0423,35.1618,101899.0
2023-11-17 10:40:00,35.32,35.35,35.27,35.34,44793.0,35.1618,35.1916,35.112,35.1817,44793.0
2023-11-17 10:50:00,35.35,35.4,35.31,35.39,147785.0,35.1916,35.2414,35.1518,35.2315,147785.0
2023-11-17 11:00:00,35.4,35.42,35.33,35.41,59449.0,35.2414,35.2613,35.1717,35.2514,59449.0
2023-11-17 11:10:00,35.41,35.45,35.39,35.45,37535.0,35.2514,35.2912,35.2315,35.2912,37535.0
2023-11-17 11:20:00,35.45,35.46,35.38,35.41,54484.0,35.2912,35.3012,35.2215,35.2514,54484.0
2023-11-17 11:30:00,35.4,35.42,35.36,35.4,42832.0,35.2414,35.2613,35.2016,35.2414,42832.0
2023-11-17 11:40:00,35.4,35.41,35.36,35.39,30702.0,35.2414,35.2514,35.2016,35.2315,30702.0
2023-11-17 11:50:00,35.39,35.44,35.38,35.43,17904.0,35.2315,35.2812,35.2215,35.2713,17904.0
2023-11-17 12:00:00,35.44,35.51,35.43,35.5,21718.0,35.2812,35.3509,35.2713,35.341,21718.0
2023-11-17 12:10:00,35.49,35.52,35.46,35.5,23288.0,35.331,35.3609,35.3012,35.341,23288.0
2023-11-17 12:20:00,35.5,35.51,35.46,35.48,27674.0,35.341,35.3509,35.3012,35.3211,27674.0
2023-11-17 12:30:00,35.49,35.52,35.48,35.51,29217.0,35.331,35.3609,35.3211,35.3509,29217.0
2023-11-17 12:40:00,35.51,35.51,35.42,35.45,55877.0,35.3509,35.3509,35.2613,35.2912,55877.0
2023-11-17 12:50:00,35.45,35.47,35.41,35.45,18978.0,35.2912,35.3111,35.2514,35.2912,18978.0
2023-11-17 13:00:00,35.45,35.45,35.41,35.42,10352.0,35.2912,35.2912,35.2514,35.2613,10352.0
2023-11-17 13:10:00,35.42,35.45,35.4,35.43,21677.0,35.2613,35.2912,35.2414,35.2713,21677.0
2023-11-17 13:20:00,35.43,35.43,35.4,35.41,21676.0,35.2713,35.2713,35.2414,35.2514,21676.0
2023-11-17 13:30:00,35.42,35.47,35.42,35.47,13345.0,35.2613,35.3111,35.2613,35.3111,13345.0
2023-11-17 13:40:00,35.47,35.48,35.43,35.45,23542.0,35.3111,35.3211,35.2713,35.2912,23542.0
2023-11-17 13:50:00,35.46,35.51,35.44,35.51,23141.0,35.3012,35.3509,35.2812,35.3509,23141.0
2023-11-17 14:00:00,35.51,35.56,35.51,35.54,35534.0,35.3509,35.4007,35.3509,35.3808,35534.0
2023-11-17 14:10:00,35.54,35.58,35.49,35.55,38580.0,35.3808,35.4206,35.331,35.3907,38580.0
2023-11-17 14:20:00,35.54,35.6,35.54,35.58,56782.0,35.3808,35.4405,35.3808,35.4206,56782.0
2023-11-17 14:30:00,35.57,35.57,35.53,35.54,28014.0,35.4107,35.4107,35.3708,35.3808,28014.0
2023-11-17 14:40:00,35.55,35.55,35.47,35.5,47772.0,35.3907,35.3907,35.3111,35.341,47772.0
2023-11-17 14:50:00,35.5,35.53,35.49,35.51,22470.0,35.341,35.3708,35.331,35.3509,22470.0
2023-11-17 15:00:00,35.51,35.52,35.49,35.51,42309.0,35.3509,35.3609,35.331,35.3509,42309.0
2023-11-17 15:10:00,35.51,35.54,35.49,35.52,27825.0,35.3509,35.3808,35.331,35.3609,27825.0
2023-11-17 15:20:00,35.52,35.55,35.49,35.52,51310.0,35.3609,35.3907,35.331,35.3609,51310.0
2023-11-17 15:30:00,35.52,35.54,35.48,35.5,49425.0,35.3609,35.3808,35.3211,35.341,49425.0
2023-11-17 15:40:00,35.5,35.51,35.48,35.48,120474.0,35.341,35.3509,35.3211,35.3211,120474.0
2023-11-17 15:50:00,35.48,35.51,35.44,35.44,214521.0,35.3211,35.3509,35.2812,35.2812,214521.0
2023-11-20 09:30:00,35.78,36.27,35.7,36.22,231531.0,35.6197,36.1075,35.5401,36.0577,231531.0
2023-11-20 09:40:00,36.23,36.38,36.19,36.3,172108.0,36.0677,36.217,36.0279,36.1374,172108.0
2023-11-20 09:50:00,36.3,36.49,36.27,36.42,313486.0,36.1374,36.3265,36.1075,36.2569,313486.0
2023-11-20 10:00:00,36.42,36.56,36.28,36.45,100939.0,36.2569,36.3962,36.1175,36.2867,100939.0
2023-11-20 10:10:00,36.45,36.52,36.39,36.41,85325.0,36.2867,36.3564,36.227,36.2469,85325.0
2023-11-20 10:20:00,36.41,36.48,36.29,36.45,131445.0,36.2469,36.3166,36.1274,36.2867,131445.0
2023-11-20 10:30:00,36.44,36.47,36.29,36.38,94893.0,36.2768,36.3066,36.1274,36.217,94893.0
2023-11-20 10:40:00,36.37,36.42,36.28,36.39,153833.0,36.2071,36.2569,36.1175,36.227,153833.0
2023-11-20 10:50:00,36.39,36.51,36.37,36.44,147378.0,36.227,36.3464,36.2071,36.2768,147378.0
2023-11-20 11:00:00,36.45,36.5,36.4,36.47,98802.0,36.2867,36.3365,36.2369,36.3066,98802.0
2023-11-20 11:10:00,36.48,36.56,36.45,36.49,49069.0,36.3166,36.3962,36.2867,36.3265,49069.0
2023-11-20 11:20:00,36.49,36.57,36.45,36.54,57255.0,36.3265,36.4062,36.2867,36.3763,57255.0
2023-11-20 11:30:00,36.54,36.6,36.49,36.5,64117.0,36.3763,36.436,36.3265,36.3365,64117.0
2023-11-20 11:40:00,36.48,36.55,36.45,36.55,63144.0,36.3166,36.3863,36.2867,36.3863,63144.0
2023-11-20 11:50:00,36.55,36.65,36.52,36.58,88082.0,36.3863,36.4858,36.3564,36.4161,88082.0
2023-11-20 12:00:00,36.58,36.7,36.56,36.62,75331.0,36.4161,36.5356,36.3962,36.456,75331.0
2023-11-20 12:10:00,36.63,36.66,36.59,36.62,58319.0,36.4659,36.4958,36.4261,36.456,58319.0
2023-11-20 12:20:00,36.62,36.62,36.49,36.52,54799.0,36.456,36.456,36.3265,36.3564,54799.0
2023-11-20 12:30:00,36.52,36.55,36.49,36.55,34282.0,36.3564,36.3863,36.3265,36.3863,34282.0
2023-11-20 12:40:00,36.55,36.6,36.49,36.58,58244.0,36.3863,36.436,36.3265,36.4161,58244.0
2023-11-20 12:50:00,36.58,36.61,36.56,36.58,46224.0,36.4161,36.446,36.3962,36.4161,46224.0
2023-11-20 13:00:00,36.57,36.63,36.56,36.59,35646.0,36.4062,36.4659,36.3962,36.4261,35646.0
2023-11-20 13:10:00,36.6,36.63,36.56,36.63,71841.0,36.436,36.4659,36.3962,36.4659,71841.0
2023-11-20 13:20:00,36.63,36.71,36.62,36.71,50479.0,36.4659,36.5456,36.456,36.5456,50479.0
2023-11-20 13:30:00,36.7,36.71,36.63,36.68,65657.0,36.5356,36.5456,36.4659,36.5157,65657.0
2023-11-20 13:40:00,36.68,36.69,36.61,36.63,77341.0,36.5157,36.5256,36.446,36.4659,77341.0
2023-11-20 13:50:00,36.63,36.65,36.57,36.58,71177.0,36.4659,36.4858,36.4062,36.4161,71177.0
2023-11-20 14:00:00,36.58,36.59,36.45,36.48,57243.0,36.4161,36.4261,36.2867,36.3166,57243.0
2023-11-20 14:10:00,36.48,36.54,36.47,36.52,111780.0,36.3166,36.3763,36.3066,36.3564,111780.0
2023-11-20 14:20:00,36.52,36.52,36.45,36.46,66897.0,36.3564,36.3564,36.2867,36.2967,66897.0
2023-11-20 14:30:00,36.45,36.47,36.43,36.46,88852.0,36.2867,36.3066,36.2668,36.2967,88852.0
2023-11-20 14:40:00,36.45,36.49,36.44,36.47,121194.0,36.2867,36.3265,36.2768,36.3066,121194.0
2023-11-20 14:50:00,36.47,36.62,36.46,36.59,154540.0,36.3066,36.456,36.2967,36.4261,154540.0
2023-11-20 15:00:00,36.59,36.6,36.55,36.55,88529.0,36.4261,36.436,36.3863,36.3863,88529.0
2023-11-20 15:10:00,36.55,36.58,36.54,36.57,126735.0,36.3863,36.4161,36.3763,36.4062,126735.0
2023-11-20 15:20:00,36.57,36.59,36.51,36.55,88694.0,36.4062,36.4261,36.3464,36.3863,88694.0
2023-11-20 15:30:00,36.56,36.68,36.52,36.67,86618.0,36.3962,36.5157,36.3564,36.5057,86618.0
2023-11-20 15:40:00,36.66,36.67,36.6,36.66,119024.0,36.4958,36.5057,36.436,36.4958,119024.0
2023-11-20 15:50:00,36.66,36.7,36.6,36.7,449240.0,36.4958,36.5356,36.436,36.5356,449240.0
2023-11-21 09:30:00,32.66,34.17,31.55,34.17,1358284.0,32.5137,34.0169,31.4087,34.0169,1358284.0
2023-11-21 09:40:00,34.17,34.53,33.6,33.67,1026194.0,34.0169,34.3753,33.4495,33.5192,1026194.0
2023-11-21 09:50:00,33.66,33.97,33.53,33.61,362242.0,33.5092,33.8178,33.3798,33.4594,362242.0
2023-11-21 10:00:00,33.61,33.73,33.5,33.59,346700.0,33.4594,33.5789,33.3499,33.4395,346700.0
2023-11-21 10:10:00,33.57,33.7,33.51,33.56,486700.0,33.4196,33.549,33.3599,33.4097,486700.0
2023-11-21 10:20:00,33.56,33.56,33.31,33.41,614136.0,33.4097,33.4097,33.1608,33.2603,614136.0
2023-11-21 10:30:00,33.4,33.4,33.19,33.27,310273.0,33.2504,33.2504,33.0413,33.121,310273.0
2023-11-21 10:40:00,33.27,33.47,33.26,33.29,240593.0,33.121,33.3201,33.111,33.1409,240593.0
2023-11-21 10:50:00,33.3,33.48,33.26,33.32,212017.0,33.1508,33.33,33.111,33.1707,212017.0
2023-11-21 11:00:00,33.32,33.35,32.76,32.98,399620.0,33.1707,33.2006,32.6132,32.8323,399620.0
2023-11-21 11:10:00,32.98,33.11,32.89,33.0,344618.0,32.8323,32.9617,32.7427,32.8522,344618.0
2023-11-21 11:20:00,32.99,33.02,32.81,32.94,384854.0,32.8422,32.8721,32.663,32.7924,384854.0
2023-11-21 11:30:00,32.93,32.94,32.68,32.75,348206.0,32.7825,32.7924,32.5336,32.6033,348206.0
2023-11-21 11:40:00,32.76,32.85,32.6,32.64,365249.0,32.6132,32.7028,32.454,32.4938,365249.0
2023-11-21 11:50:00,32.62,32.63,32.25,32.3,477076.0,32.4739,32.4838,32.1055,32.1553,477076.0
2023-11-21 12:00:00,32.3,32.38,32.21,32.27,249706.0,32.1553,32.2349,32.0657,32.1254,249706.0
2023-11-21 12:10:00,32.28,32.52,32.27,32.39,432892.0,32.1354,32.3743,32.1254,32.2449,432892.0
2023-11-21 12:20:00,32.39,32.51,32.3,32.51,174683.0,32.2449,32.3644,32.1553,32.3644,174683.0
2023-11-21 12:30:00,32.52,32.89,32.49,32.8,214481.0,32.3743,32.7427,32.3445,32.6531,214481.0
2023-11-21 12:40:00,32.8,32.9,32.63,32.7,147674.0,32.6531,32.7526,32.4838,32.5535,147674.0
2023-11-21 12:50:00,32.66,32.94,32.66,32.88,135453.0,32.5137,32.7924,32.5137,32.7327,135453.0
2023-11-21 13:00:00,32.88,32.89,32.56,32.57,142520.0,32.7327,32.7427,32.4141,32.4241,142520.0
2023-11-21 13:10:00,32.57,32.74,32.57,32.71,209762.0,32.4241,32.5933,32.4241,32.5635,209762.0
2023-11-21 13:20:00,32.7,32.79,32.65,32.75,123676.0,32.5535,32.6431,32.5037,32.6033,123676.0
2023-11-21 13:30:00,32.75,32.88,32.74,32.78,135828.0,32.6033,32.7327,32.5933,32.6332,135828.0
2023-11-21 13:40:00,32.77,32.79,32.56,32.71,210917.0,32.6232,32.6431,32.4141,32.5635,210917.0
2023-11-21 13:50:00,32.7,32.76,32.66,32.67,118915.0,32.5535,32.6132,32.5137,32.5237,118915.0
2023-11-21 14:00:00,32.68,32.75,32.65,32.68,225190.0,32.5336,32.6033,32.5037,32.5336,225190.0
2023-11-21 14:10:00,32.68,32.7,32.6,32.63,142465.0,32.5336,32.5535,32.454,32.4838,142465.0
2023-11-21 14:20:00,32.63,32.98,32.63,32.89,173875.0,32.4838,32.8323,32.4838,32.7427,173875.0
2023-11-21 14:30:00,32.89,32.91,32.76,32.82,140995.0,32.7427,32.7626,32.6132,32.673,140995.0
2023-11-21 14:40:00,32.82,32.93,32.7,32.71,111847.0,32.673,32.7825,32.5535,32.5635,111847.0
2023-11-21 14:50:00,32.7,32.83,32.69,32.8,107955.0,32.5535,32.6829,32.5436,32.6531,107955.0
2023-11-21 15:00:00,32.8,32.91,32.68,32.7,219805.0,32.6531,32.7626,32.5336,32.5535,219805.0
2023-11-21 15:10:00,32.7,32.9,32.7,32.84,136462.0,32.5535,32.7526,32.5535,32.6929,136462.0
2023-11-21 15:20:00,32.84,32.97,32.83,32.97,144456.0,32.6929,32.8223,32.6829,32.8223,144456.0
2023-11-21 15:30:00,32.97,33.0,32.8,32.8,167332.0,32.8223,32.8522,32.6531,32.6531,167332.0
2023-11-21 15:40:00,32.8,32.82,32.68,32.68,302779.0,32.6531,32.673,32.5336,32.5336,302779.0
2023-11-21 15:50:00,32.69,32.83,32.68,32.77,891975.0,32.5436,32.6829,32.5336,32.6232,891975.0
2023-11-22 09:30:00,34.06,34.77,34.01,34.65,1061462.0,33.9074,34.6142,33.8576,34.4948,1061462.0
2023-11-22 09:40:00,34.66,34.91,34.55,34.91,421876.0,34.5047,34.7536,34.3952,34.7536,421876.0
2023-11-22 09:50:00,34.91,35.14,34.7,35.12,433076.0,34.7536,34.9826,34.5446,34.9627,433076.0
2023-11-22 10:00:00,35.12,35.25,34.99,35.2,429758.0,34.9627,35.0921,34.8333,35.0423,429758.0
2023-11-22 10:10:00,35.2,35.41,35.2,35.31,733113.0,35.0423,35.2514,35.0423,35.1518,733113.0
2023-11-22 10:20:00,35.31,35.32,35.07,35.25,443088.0,35.1518,35.1618,34.9129,35.0921,443088.0
2023-11-22 10:30:00,35.25,35.36,35.17,35.27,476233.0,35.0921,35.2016,35.0125,35.112,476233.0
2023-11-22 10:40:00,35.27,35.34,34.94,35.0,375671.0,35.112,35.1817,34.7835,34.8432,375671.0
2023-11-22 10:50:00,35.0,35.09,34.97,35.02,377007.0,34.8432,34.9328,34.8133,34.8631,377007.0
2023-11-22 11:00:00,35.02,35.13,34.97,35.01,182804.0,34.8631,34.9726,34.8133,34.8532,182804.0
2023-11-22 11:10:00,35.0,35.04,34.8,34.8,399228.0,34.8432,34.883,34.6441,34.6441,399228.0
2023-11-22 11:20:00,34.8,34.89,34.69,34.7,248367.0,34.6441,34.7337,34.5346,34.5446,248367.0
2023-11-22 11:30:00,34.7,34.7,34.48,34.55,274946.0,34.5446,34.5446,34.3255,34.3952,274946.0
2023-11-22 11:40:00,34.56,34.66,34.55,34.59,211730.0,34.4052,34.5047,34.3952,34.4351,211730.0
2023-11-22 11:50:00,34.6,34.65,34.47,34.55,314342.0,34.445,34.4948,34.3156,34.3952,314342.0
2023-11-22 12:00:00,34.55,34.59,34.29,34.54,384814.0,34.3952,34.4351,34.1364,34.3853,384814.0
2023-11-22 12:10:00,34.54,34.75,34.52,34.75,117962.0,34.3853,34.5943,34.3654,34.5943,117962.0
2023-11-22 12:20:00,34.75,34.99,34.73,34.96,167490.0,34.5943,34.8333,34.5744,34.8034,167490.0
2023-11-22 12:30:00,34.95,35.0,34.82,34.88,136150.0,34.7934,34.8432,34.664,34.7238,136150.0
2023-11-22 12:40:00,34.88,35.03,34.87,35.03,100156.0,34.7238,34.8731,34.7138,34.8731,100156.0
2023-11-22 12:50:00,35.02,35.08,34.97,34.98,68334.0,34.8631,34.9229,34.8133,34.8233,68334.0
2023-11-22 13:00:00,34.98,35.01,34.91,34.98,72507.0,34.8233,34.8532,34.7536,34.8233,72507.0
2023-11-22 13:10:00,34.98,35.0,34.85,34.88,84308.0,34.8233,34.8432,34.6939,34.7238,84308.0
2023-11-22 13:20:00,34.89,34.89,34.79,34.82,100390.0,34.7337,34.7337,34.6342,34.664,100390.0
2023-11-22 13:30:00,34.82,34.87,34.71,34.72,110203.0,34.664,34.7138,34.5545,34.5645,110203.0
2023-11-22 13:40:00,34.72,34.85,34.71,34.77,183809.0,34.5645,34.6939,34.5545,34.6142,183809.0
2023-11-22 13:50:00,34.77,34.84,34.67,34.8,233683.0,34.6142,34.6839,34.5147,34.6441,233683.0
2023-11-22 14:00:00,34.81,34.9,34.8,34.9,141475.0,34.6541,34.7437,34.6441,34.7437,141475.0
2023-11-22 14:10:00,34.9,34.91,34.81,34.84,146172.0,34.7437,34.7536,34.6541,34.6839,146172.0
2023-11-22 14:20:00,34.84,34.94,34.84,34.87,108950.0,34.6839,34.7835,34.6839,34.7138,108950.0
2023-11-22 14:30:00,34.87,35.0,34.86,34.91,176438.0,34.7138,34.8432,34.7038,34.7536,176438.0
2023-11-22 14:40:00,34.91,34.96,34.87,34.91,125982.0,34.7536,34.8034,34.7138,34.7536,125982.0
2023-11-22 14:50:00,34.91,35.0,34.86,35.0,98245.0,34.7536,34.8432,34.7038,34.8432,98245.0
2023-11-22 15:00:00,35.0,35.05,34.96,34.97,98241.0,34.8432,34.893,34.8034,34.8133,98241.0
2023-11-22 15:10:00,34.97,34.97,34.86,34.93,147119.0,34.8133,34.8133,34.7038,34.7735,147119.0
2023-11-22 15:20:00,34.93,35.02,34.92,35.01,155010.0,34.7735,34.8631,34.7636,34.8532,155010.0
2023-11-22 15:30:00,35.01,35.02,34.97,35.01,135495.0,34.8532,34.8631,34.8133,34.8532,135495.0
2023-11-22 15:40:00,35.01,35.01,34.86,34.9,251951.0,34.8532,34.8532,34.7038,34.7437,251951.0
2023-11-22 15:50:00,34.89,35.01,34.88,34.92,750747.0,34.7337,34.8532,34.7238,34.7636,750747.0
2023-11-24 09:30:00,35.0,35.34,34.89,35.25,282590.0,34.8432,35.1817,34.7337,35.0921,282590.0
2023-11-24 09:40:00,35.25,35.32,35.21,35.3,118161.0,35.0921,35.1618,35.0523,35.1419,118161.0
2023-11-24 09:50:00,35.3,35.39,35.16,35.18,83451.0,35.1419,35.2315,35.0025,35.0224,83451.0
2023-11-24 10:00:00,35.18,35.27,35.17,35.23,58043.0,35.0224,35.112,35.0125,35.0722,58043.0
2023-11-24 10:10:00,35.23,35.36,35.22,35.3,126021.0,35.0722,35.2016,35.0622,35.1419,126021.0
2023-11-24 10:20:00,35.31,35.38,35.24,35.3,144101.0,35.1518,35.2215,35.0821,35.1419,144101.0
2023-11-24 10:30:00,35.3,35.36,35.25,35.3,180391.0,35.1419,35.2016,35.0921,35.1419,180391.0
2023-11-24 10:40:00,35.3,35.39,35.29,35.39,101357.0,35.1419,35.2315,35.1319,35.2315,101357.0
2023-11-24 10:50:00,35.39,35.42,35.32,35.41,87819.0,35.2315,35.2613,35.1618,35.2514,87819.0
2023-11-24 11:00:00,35.41,35.52,35.39,35.48,207374.0,35.2514,35.3609,35.2315,35.3211,207374.0
2023-11-24 11:10:00,35.48,35.53,35.46,35.5,154297.0,35.3211,35.3708,35.3012,35.341,154297.0
2023-11-24 11:20:00,35.51,35.55,35.46,35.48,80163.0,35.3509,35.3907,35.3012,35.3211,80163.0
2023-11-24 11:30:00,35.48,35.52,35.42,35.45,177728.0,35.3211,35.3609,35.2613,35.2912,177728.0
2023-11-24 11:40:00,35.45,35.55,35.43,35.5,126394.0,35.2912,35.3907,35.2713,35.341,126394.0
2023-11-24 11:50:00,35.5,35.52,35.45,35.46,121523.0,35.341,35.3609,35.2912,35.3012,121523.0
2023-11-24 12:00:00,35.47,35.5,35.28,35.34,293228.0,35.3111,35.341,35.122,35.1817,293228.0
2023-11-24 12:10:00,35.34,35.37,35.31,35.36,176298.0,35.1817,35.2116,35.1518,35.2016,176298.0
2023-11-24 12:20:00,35.35,35.46,35.34,35.41,210705.0,35.1916,35.3012,35.1817,35.2514,210705.0
2023-11-24 12:30:00,35.41,35.53,35.4,35.47,116399.0,35.2514,35.3708,35.2414,35.3111,116399.0
2023-11-24 12:40:00,35.47,35.52,35.37,35.42,142610.0,35.3111,35.3609,35.2116,35.2613,142610.0
2023-11-24 12:50:00,35.42,35.42,35.26,35.37,339070.0,35.2613,35.2613,35.102,35.2116,339070.0
2023-11-27 09:30:00,35.37,35.46,35.25,35.45,172266.0,35.2116,35.3012,35.0921,35.2912,172266.0
2023-11-27 09:40:00,35.46,35.47,35.33,35.34,152805.0,35.3012,35.3111,35.1717,35.1817,152805.0
2023-11-27 09:50:00,35.33,35.47,35.31,35.43,91224.0,35.1717,35.3111,35.1518,35.2713,91224.0
2023-11-27 10:00:00,35.44,35.47,35.34,35.43,205852.0,35.2812,35.3111,35.1817,35.2713,205852.0
2023-11-27 10:10:00,35.43,35.48,35.37,35.38,110364.0,35.2713,35.3211,35.2116,35.2215,110364.0
2023-11-27 10:20:00,35.38,35.46,35.36,35.44,94655.0,35.2215,35.3012,35.2016,35.2812,94655.0
2023-11-27 10:30:00,35.45,35.55,35.44,35.5,124192.0,35.2912,35.3907,35.2812,35.341,124192.0
2023-11-27 10:40:00,35.5,35.53,35.44,35.49,81302.0,35.341,35.3708,35.2812,35.331,81302.0
2023-11-27 10:50:00,35.5,35.5,35.43,35.47,98440.0,35.341,35.341,35.2713,35.3111,98440.0
2023-11-27 11:00:00,35.46,35.48,35.38,35.41,164119.0,35.3012,35.3211,35.2215,35.2514,164119.0
2023-11-27 11:10:00,35.41,35.43,35.3,35.38,89545.0,35.2514,35.2713,35.1419,35.2215,89545.0
2023-11-27 11:20:00,35.39,35.42,35.35,35.39,49056.0,35.2315,35.2613,35.1916,35.2315,49056.0
2023-11-27 11:30:00,35.39,35.4,35.34,35.39,56029.0,35.2315,35.2414,35.1817,35.2315,56029.0
2023-11-27 11:40:00,35.39,35.41,35.34,35.39,22132.0,35.2315,35.2514,35.1817,35.2315,22132.0
2023-11-27 11:50:00,35.4,35.4,35.34,35.36,28973.0,35.2414,35.2414,35.1817,35.2016,28973.0
2023-11-27 12:00:00,35.35,35.43,35.34,35.43,34722.0,35.1916,35.2713,35.1817,35.2713,34722.0
2023-11-27 12:10:00,35.42,35.48,35.41,35.48,51341.0,35.2613,35.3211,35.2514,35.3211,51341.0
2023-11-27 12:20:00,35.48,35.51,35.45,35.49,29515.0,35.3211,35.3509,35.2912,35.331,29515.0
2023-11-27 12:30:00,35.49,35.49,35.44,35.45,22258.0,35.331,35.331,35.2812,35.2912,22258.0
2023-11-27 12:40:00,35.45,35.48,35.43,35.45,30879.0,35.2912,35.3211,35.2713,35.2912,30879.0
2023-11-27 12:50:00,35.45,35.5,35.42,35.48,31190.0,35.2912,35.341,35.2613,35.3211,31190.0
2023-11-27 13:00:00,35.48,35.51,35.45,35.48,41545.0,35.3211,35.3509,35.2912,35.3211,41545.0
2023-11-27 13:10:00,35.48,35.51,35.48,35.51,14341.0,35.3211,35.3509,35.3211,35.3509,14341.0
2023-11-27 13:20:00,35.5,35.5,35.43,35.45,61758.0,35.341,35.341,35.2713,35.2912,61758.0
2023-11-27 13:30:00,35.45,35.47,35.43,35.45,81402.0,35.2912,35.3111,35.2713,35.2912,81402.0
2023-11-27 13:40:00,35.45,35.47,35.44,35.45,46317.0,35.2912,35.3111,35.2812,35.2912,46317.0
2023-11-27 13:50:00,35.45,35.5,35.44,35.45,58264.0,35.2912,35.341,35.2812,35.2912,58264.0
2023-11-27 14:00:00,35.45,35.46,35.42,35.45,136725.0,35.2912,35.3012,35.2613,35.2912,136725.0
2023-11-27 14:10:00,35.46,35.47,35.44,35.45,41467.0,35.3012,35.3111,35.2812,35.2912,41467.0
2023-11-27 14:20:00,35.45,35.5,35.44,35.48,78298.0,35.2912,35.341,35.2812,35.3211,78298.0
2023-11-27 14:30:00,35.48,35.5,35.47,35.48,38919.0,35.3211,35.341,35.3111,35.3211,38919.0
2023-11-27 14:40:00,35.48,35.5,35.45,35.46,70430.0,35.3211,35.341,35.2912,35.3012,70430.0
2023-11-27 14:50:00,35.47,35.54,35.47,35.52,51329.0,35.3111,35.3808,35.3111,35.3609,51329.0
2023-11-27 15:00:00,35.52,35.57,35.51,35.56,32168.0,35.3609,35.4107,35.3509,35.4007,32168.0
2023-11-27 15:10:00,35.57,35.6,35.53,35.53,48230.0,35.4107,35.4405,35.3708,35.3708,48230.0
2023-11-27 15:20:00,35.54,35.58,35.54,35.57,36163.0,35.3808,35.4206,35.3808,35.4107,36163.0
2023-11-27 15:30:00,35.57,35.58,35.48,35.51,114933.0,35.4107,35.4206,35.3211,35.3509,114933.0
2023-11-27 15:40:00,35.51,35.52,35.46,35.5,90573.0,35.3509,35.3609,35.3012,35.341,90573.0
2023-11-27 15:50:00,35.51,35.53,35.45,35.53,475668.0,35.3509,35.3708,35.2912,35.3708,475668.0
2023-11-28 09:30:00,35.36,35.68,35.36,35.48,156361.0,35.2016,35.5202,35.2016,35.3211,156361.0
2023-11-28 09:40:00,35.49,35.55,35.36,35.48,148947.0,35.331,35.3907,35.2016,35.3211,148947.0
2023-11-28 09:50:00,35.48,35.49,35.33,35.44,137679.0,35.3211,35.331,35.1717,35.2812,137679.0
2023-11-28 10:00:00,35.44,35.47,35.3,35.46,162582.0,35.2812,35.3111,35.1419,35.3012,162582.0
2023-11-28 10:10:00,35.46,35.52,35.39,35.52,98333.0,35.3012,35.3609,35.2315,35.3609,98333.0
2023-11-28 10:20:00,35.52,35.54,35.45,35.5,76291.0,35.3609,35.3808,35.2912,35.341,76291.0
2023-11-28 10:30:00,35.5,35.54,35.45,35.48,63370.0,35.341,35.3808,35.2912,35.3211,63370.0
2023-11-28 10:40:00,35.49,35.58,35.49,35.55,45248.0,35.331,35.4206,35.331,35.3907,45248.0
2023-11-28 10:50:00,35.54,35.55,35.5,35.52,41403.0,35.3808,35.3907,35.341,35.3609,41403.0
2023-11-28 11:00:00,35.51,35.59,35.5,35.55,61192.0,35.3509,35.4306,35.341,35.3907,61192.0
2023-11-28 11:10:00,35.54,35.61,35.51,35.59,74817.0,35.3808,35.4505,35.3509,35.4306,74817.0
2023-11-28 11:20:00,35.59,35.61,35.55,35.59,49183.0,35.4306,35.4505,35.3907,35.4306,49183.0
2023-11-28 11:30:00,35.58,35.63,35.57,35.62,65494.0,35.4206,35.4704,35.4107,35.4604,65494.0
2023-11-28 11:40:00,35.62,35.64,35.43,35.45,68301.0,35.4604,35.4803,35.2713,35.2912,68301.0
2023-11-28 11:50:00,35.45,35.49,35.41,35.43,57778.0,35.2912,35.331,35.2514,35.2713,57778.0
2023-11-28 12:00:00,35.42,35.45,35.38,35.41,51259.0,35.2613,35.2912,35.2215,35.2514,51259.0
2023-11-28 12:10:00,35.41,35.45,35.34,35.34,100988.0,35.2514,35.2912,35.1817,35.1817,100988.0
2023-11-28 12:20:00,35.34,35.35,35.28,35.31,108992.0,35.1817,35.1916,35.122,35.1518,108992.0
2023-11-28 12:30:00,35.32,35.32,35.21,35.25,90471.0,35.1618,35.1618,35.0523,35.0921,90471.0
2023-11-28 12:40:00,35.25,35.3,35.22,35.26,44086.0,35.0921,35.1419,35.0622,35.102,44086.0
2023-11-28 12:50:00,35.26,35.33,35.23,35.32,44271.0,35.102,35.1717,35.0722,35.1618,44271.0
2023-11-28 13:00:00,35.32,35.32,35.24,35.29,34135.0,35.1618,35.1618,35.0821,35.1319,34135.0
2023-11-28 13:10:00,35.3,35.31,35.27,35.3,29435.0,35.1419,35.1518,35.112,35.1419,29435.0
2023-11-28 13:20:00,35.3,35.32,35.28,35.3,35503.0,35.1419,35.1618,35.122,35.1419,35503.0
2023-11-28 13:30:00,35.31,35.35,35.25,35.27,53900.0,35.1518,35.1916,35.0921,35.112,53900.0
2023-11-28 13:40:00,35.28,35.35,35.25,35.34,55656.0,35.122,35.1916,35.0921,35.1817,55656.0
2023-11-28 13:50:00,35.34,35.37,35.31,35.34,48261.0,35.1817,35.2116,35.1518,35.1817,48261.0
2023-11-28 14:00:00,35.34,35.36,35.33,35.35,27466.0,35.1817,35.2016,35.1717,35.1916,27466.0
2023-11-28 14:10:00,35.34,35.36,35.32,35.34,47611.0,35.1817,35.2016,35.1618,35.1817,47611.0
2023-11-28 14:20:00,35.34,35.36,35.29,35.33,94420.0,35.1817,35.2016,35.1319,35.1717,94420.0
2023-11-28 14:30:00,35.33,35.34,35.29,35.34,112839.0,35.1717,35.1817,35.1319,35.1817,112839.0
2023-11-28 14:40:00,35.34,35.35,35.3,35.33,85243.0,35.1817,35.1916,35.1419,35.1717,85243.0
2023-11-28 14:50:00,35.33,35.38,35.32,35.35,43590.0,35.1717,35.2215,35.1618,35.1916,43590.0
2023-11-28 15:00:00,35.35,35.37,35.29,35.3,96284.0,35.1916,35.2116,35.1319,35.1419,96284.0
2023-11-28 15:10:00,35.3,35.36,35.3,35.34,96085.0,35.1419,35.2016,35.1419,35.1817,96085.0
2023-11-28 15:20:00,35.34,35.37,35.3,35.33,124637.0,35.1817,35.2116,35.1419,35.1717,124637.0
2023-11-28 15:30:00,35.33,35.37,35.29,35.34,173163.0,35.1717,35.2116,35.1319,35.1817,173163.0
2023-11-28 15:40:00,35.34,35.37,35.32,35.36,186843.0,35.1817,35.2116,35.1618,35.2016,186843.0
2023-11-28 15:50:00,35.35,35.43,35.32,35.43,718167.0,35.1916,35.2713,35.1618,35.2713,718167.0
2023-11-29 09:30:00,34.82,35.11,34.81,35.09,252103.0,34.664,34.9527,34.6541,34.9328,252103.0
2023-11-29 09:40:00,35.07,35.17,34.89,34.95,139002.0,34.9129,35.0125,34.7337,34.7934,139002.0
2023-11-29 09:50:00,34.94,35.01,34.91,34.99,162619.0,34.7835,34.8532,34.7536,34.8333,162619.0
2023-11-29 10:00:00,34.98,35.02,34.68,34.83,175028.0,34.8233,34.8631,34.5246,34.674,175028.0
2023-11-29 10:10:00,34.84,34.97,34.83,34.97,98427.0,34.6839,34.8133,34.674,34.8133,98427.0
2023-11-29 10:20:00,34.95,35.03,34.91,35.01,83277.0,34.7934,34.8731,34.7536,34.8532,83277.0
2023-11-29 10:30:00,35.01,35.04,34.97,35.0,98664.0,34.8532,34.883,34.8133,34.8432,98664.0
2023-11-29 10:40:00,35.0,35.11,34.96,35.02,166076.0,34.8432,34.9527,34.8034,34.8631,166076.0
2023-11-29 10:50:00,35.02,35.04,34.82,34.85,290591.0,34.8631,34.883,34.664,34.6939,290591.0
2023-11-29 11:00:00,34.85,34.97,34.78,34.83,580369.0,34.6939,34.8133,34.6242,34.674,580369.0
2023-11-29 11:10:00,34.83,34.83,34.61,34.64,125336.0,34.674,34.674,34.455,34.4848,125336.0
2023-11-29 11:20:00,34.63,34.69,34.62,34.64,143548.0,34.4749,34.5346,34.4649,34.4848,143548.0
2023-11-29 11:30:00,34.63,34.72,34.53,34.71,196737.0,34.4749,34.5645,34.3753,34.5545,196737.0
2023-11-29 11:40:00,34.7,34.77,34.68,34.71,115045.0,34.5446,34.6142,34.5246,34.5545,115045.0
2023-11-29 11:50:00,34.72,34.73,34.58,34.62,121565.0,34.5645,34.5744,34.4251,34.4649,121565.0
2023-11-29 12:00:00,34.62,34.62,34.56,34.57,86030.0,34.4649,34.4649,34.4052,34.4151,86030.0
2023-11-29 12:10:00,34.57,34.61,34.54,34.55,92955.0,34.4151,34.455,34.3853,34.3952,92955.0
2023-11-29 12:20:00,34.54,34.54,34.37,34.39,111860.0,34.3853,34.3853,34.216,34.2359,111860.0
2023-11-29 12:30:00,34.4,34.5,34.39,34.47,98160.0,34.2459,34.3455,34.2359,34.3156,98160.0
2023-11-29 12:40:00,34.45,34.52,34.44,34.45,53515.0,34.2957,34.3654,34.2857,34.2957,53515.0
2023-11-29 12:50:00,34.45,34.5,34.4,34.49,103264.0,34.2957,34.3455,34.2459,34.3355,103264.0
2023-11-29 13:00:00,34.5,34.66,34.49,34.65,79569.0,34.3455,34.5047,34.3355,34.4948,79569.0
2023-11-29 13:10:00,34.65,34.65,34.52,34.53,50934.0,34.4948,34.4948,34.3654,34.3753,50934.0
2023-11-29 13:20:00,34.52,34.52,34.36,34.41,69215.0,34.3654,34.3654,34.2061,34.2559,69215.0
2023-11-29 13:30:00,34.41,34.42,34.28,34.28,57396.0,34.2559,34.2658,34.1264,34.1264,57396.0
2023-11-29 13:40:00,34.28,34.31,34.25,34.29,66057.0,34.1264,34.1563,34.0966,34.1364,66057.0
2023-11-29 13:50:00,34.28,34.5,34.27,34.48,346564.0,34.1264,34.3455,34.1165,34.3255,346564.0
2023-11-29 14:00:00,34.48,34.54,34.44,34.51,113367.0,34.3255,34.3853,34.2857,34.3554,113367.0
2023-11-29 14:10:00,34.51,34.53,34.47,34.48,80946.0,34.3554,34.3753,34.3156,34.3255,80946.0
2023-11-29 14:20:00,34.48,34.54,34.47,34.51,63933.0,34.3255,34.3853,34.3156,34.3554,63933.0
2023-11-29 14:30:00,34.51,34.51,34.39,34.39,80467.0,34.3554,34.3554,34.2359,34.2359,80467.0
2023-11-29 14:40:00,34.39,34.48,34.38,34.44,71267.0,34.2359,34.3255,34.226,34.2857,71267.0
2023-11-29 14:50:00,34.43,34.49,34.39,34.47,81083.0,34.2758,34.3355,34.2359,34.3156,81083.0
2023-11-29 15:00:00,34.46,34.46,34.37,34.39,73680.0,34.3056,34.3056,34.216,34.2359,73680.0
2023-11-29 15:10:00,34.39,34.39,34.3,34.34,78325.0,34.2359,34.2359,34.1463,34.1862,78325.0
2023-11-29 15:20:00,34.34,34.41,34.34,34.39,112130.0,34.1862,34.2559,34.1862,34.2359,112130.0
2023-11-29 15:30:00,34.4,34.5,34.39,34.45,127313.0,34.2459,34.3455,34.2359,34.2957,127313.0
2023-11-29 15:40:00,34.45,34.48,34.4,34.44,126694.0,34.2957,34.3255,34.2459,34.2857,126694.0
2023-11-29 15:50:00,34.45,34.5,34.34,34.47,464928.0,34.2957,34.3455,34.1862,34.3156,464928.0
2023-11-30 09:30:00,35.1,35.28,34.96,35.05,302125.0,34.9428,35.122,34.8034,34.893,302125.0
2023-11-30 09:40:00,35.06,35.28,35.02,35.2,122826.0,34.9029,35.122,34.8631,35.0423,122826.0
2023-11-30 09:50:00,35.21,35.43,35.19,35.32,184561.0,35.0523,35.2713,35.0324,35.1618,184561.0
2023-11-30 10:00:00,35.32,35.32,35.06,35.27,127179.0,35.1618,35.1618,34.9029,35.112,127179.0
2023-11-30 10:10:00,35.27,35.3,35.19,35.19,145913.0,35.112,35.1419,35.0324,35.0324,145913.0
2023-11-30 10:20:00,35.2,35.21,35.09,35.15,46108.0,35.0423,35.0523,34.9328,34.9925,46108.0
2023-11-30 10:30:00,35.15,35.23,34.99,35.06,116173.0,34.9925,35.0722,34.8333,34.9029,116173.0
2023-11-30 10:40:00,35.07,35.16,35.05,35.16,35846.0,34.9129,35.0025,34.893,35.0025,35846.0
2023-11-30 10:50:00,35.16,35.24,35.16,35.2,61273.0,35.0025,35.0821,35.0025,35.0423,61273.0
2023-11-30 11:00:00,35.2,35.25,35.18,35.21,65176.0,35.0423,35.0921,35.0224,35.0523,65176.0
2023-11-30 11:10:00,35.2,35.27,35.18,35.19,58539.0,35.0423,35.112,35.0224,35.0324,58539.0
2023-11-30 11:20:00,35.19,35.22,35.12,35.21,91811.0,35.0324,35.0622,34.9627,35.0523,91811.0
2023-11-30 11:30:00,35.2,35.22,35.02,35.09,147156.0,35.0423,35.0622,34.8631,34.9328,147156.0
2023-11-30 11:40:00,35.08,35.11,35.02,35.07,35488.0,34.9229,34.9527,34.8631,34.9129,35488.0
2023-11-30 11:50:00,35.07,35.11,34.98,34.99,142661.0,34.9129,34.9527,34.8233,34.8333,142661.0
2023-11-30 12:00:00,34.98,35.08,34.95,35.07,37529.0,34.8233,34.9229,34.7934,34.9129,37529.0
2023-11-30 12:10:00,35.06,35.06,34.96,34.98,24378.0,34.9029,34.9029,34.8034,34.8233,24378.0
2023-11-30 12:20:00,34.98,35.03,34.95,35.02,22513.0,34.8233,34.8731,34.7934,34.8631,22513.0
2023-11-30 12:30:00,35.03,35.05,34.99,35.05,18595.0,34.8731,34.893,34.8333,34.893,18595.0
2023-11-30 12:40:00,35.05,35.09,35.02,35.03,21034.0,34.893,34.9328,34.8631,34.8731,21034.0
2023-11-30 12:50:00,35.04,35.04,34.99,35.02,13909.0,34.883,34.883,34.8333,34.8631,13909.0
2023-11-30 13:00:00,35.02,35.03,34.93,34.93,17684.0,34.8631,34.8731,34.7735,34.7735,17684.0
2023-11-30 13:10:00,34.93,34.93,34.89,34.9,18417.0,34.7735,34.7735,34.7337,34.7437,18417.0
2023-11-30 13:20:00,34.89,34.92,34.86,34.89,27375.0,34.7337,34.7636,34.7038,34.7337,27375.0
2023-11-30 13:30:00,34.89,34.98,34.87,34.95,13992.0,34.7337,34.8233,34.7138,34.7934,13992.0
2023-11-30 13:40:00,34.95,34.98,34.93,34.96,12037.0,34.7934,34.8233,34.7735,34.8034,12037.0
2023-11-30 13:50:00,34.95,34.98,34.94,34.97,13849.0,34.7934,34.8233,34.7835,34.8133,13849.0
2023-11-30 14:00:00,34.96,34.99,34.95,34.95,14825.0,34.8034,34.8333,34.7934,34.7934,14825.0
2023-11-30 14:10:00,34.96,35.01,34.96,35.0,17203.0,34.8034,34.8532,34.8034,34.8432,17203.0
2023-11-30 14:20:00,34.99,34.99,34.96,34.97,9993.0,34.8333,34.8333,34.8034,34.8133,9993.0
2023-11-30 14:30:00,34.96,35.04,34.93,35.01,43630.0,34.8034,34.883,34.7735,34.8532,43630.0
2023-11-30 14:40:00,35.02,35.03,34.95,34.96,52505.0,34.8631,34.8731,34.7934,34.8034,52505.0
2023-11-30 14:50:00,34.96,34.96,34.9,34.95,56265.0,34.8034,34.8034,34.7437,34.7934,56265.0
2023-11-30 15:00:00,34.95,34.97,34.92,34.94,55353.0,34.7934,34.8133,34.7636,34.7835,55353.0
2023-11-30 15:10:00,34.94,34.95,34.9,34.94,109788.0,34.7835,34.7934,34.7437,34.7835,109788.0
2023-11-30 15:20:00,34.94,35.05,34.93,35.05,89455.0,34.7835,34.893,34.7735,34.893,89455.0
2023-11-30 15:30:00,35.05,35.06,34.95,35.01,155923.0,34.893,34.9029,34.7934,34.8532,155923.0
2023-11-30 15:40:00,35.02,35.05,34.99,35.0,135848.0,34.8631,34.893,34.8333,34.8432,135848.0
2023-11-30 15:50:00,35.01,35.19,35.0,35.19,472036.0,34.8532,35.0324,34.8432,35.0324,472036.0
2023-12-01 09:30:00,34.5,34.51,34.06,34.33,183523.0,34.3455,34.3554,33.9074,34.1762,183523.0
2023-12-01 09:40:00,34.32,34.33,34.04,34.05,379755.0,34.1663,34.1762,33.8875,33.8975,379755.0
2023-12-01 09:50:00,34.05,34.23,34.0,34.11,116612.0,33.8975,34.0767,33.8477,33.9572,116612.0
2023-12-01 10:00:00,34.13,34.25,34.1,34.13,94382.0,33.9771,34.0966,33.9472,33.9771,94382.0
2023-12-01 10:10:00,34.13,34.14,33.94,34.0,226782.0,33.9771,33.9871,33.788,33.8477,226782.0
2023-12-01 10:20:00,34.0,34.06,33.91,33.95,131776.0,33.8477,33.9074,33.7581,33.7979,131776.0
2023-12-01 10:30:00,33.94,34.03,33.86,33.87,109834.0,33.788,33.8776,33.7083,33.7183,109834.0
2023-12-01 10:40:00,33.88,33.92,33.83,33.9,103531.0,33.7282,33.7681,33.6785,33.7481,103531.0
2023-12-01 10:50:00,33.9,33.92,33.85,33.9,78801.0,33.7481,33.7681,33.6984,33.7481,78801.0
2023-12-01 11:00:00,33.89,33.92,33.79,33.88,95008.0,33.7382,33.7681,33.6386,33.7282,95008.0
2023-12-01 11:10:00,33.88,33.88,33.75,33.77,120597.0,33.7282,33.7282,33.5988,33.6187,120597.0
2023-12-01 11:20:00,33.77,34.03,33.77,33.99,97822.0,33.6187,33.8776,33.6187,33.8377,97822.0
2023-12-01 11:30:00,34.0,34.01,33.89,33.95,55352.0,33.8477,33.8576,33.7382,33.7979,55352.0
2023-12-01 11:40:00,33.95,34.01,33.94,34.0,50411.0,33.7979,33.8576,33.788,33.8477,50411.0
2023-12-01 11:50:00,34.0,34.03,33.96,33.97,44128.0,33.8477,33.8776,33.8079,33.8178,44128.0
2023-12-01 12:00:00,33.96,33.99,33.91,33.96,23502.0,33.8079,33.8377,33.7581,33.8079,23502.0
2023-12-01 12:10:00,33.97,34.04,33.91,33.97,86460.0,33.8178,33.8875,33.7581,33.8178,86460.0
2023-12-01 12:20:00,33.97,34.01,33.94,34.0,43088.0,33.8178,33.8576,33.788,33.8477,43088.0
2023-12-01 12:30:00,34.0,34.07,33.99,34.07,39232.0,33.8477,33.9174,33.8377,33.9174,39232.0
2023-12-01 12:40:00,34.06,34.12,34.04,34.08,23567.0,33.9074,33.9672,33.8875,33.9273,23567.0
2023-12-01 12:50:00,34.06,34.09,34.01,34.09,52548.0,33.9074,33.9373,33.8576,33.9373,52548.0
2023-12-01 13:00:00,34.09,34.14,34.08,34.12,29581.0,33.9373,33.9871,33.9273,33.9672,29581.0
2023-12-01 13:10:00,34.12,34.14,34.05,34.07,61484.0,33.9672,33.9871,33.8975,33.9174,61484.0
2023-12-01 13:20:00,34.08,34.1,33.98,33.99,68390.0,33.9273,33.9472,33.8278,33.8377,68390.0
2023-12-01 13:30:00,33.98,34.13,33.98,34.1,63580.0,33.8278,33.9771,33.8278,33.9472,63580.0
2023-12-01 13:40:00,34.09,34.15,34.07,34.13,51189.0,33.9373,33.997,33.9174,33.9771,51189.0
2023-12-01 13:50:00,34.13,34.13,34.05,34.08,45293.0,33.9771,33.9771,33.8975,33.9273,45293.0
2023-12-01 14:00:00,34.09,34.09,34.01,34.07,33923.0,33.9373,33.9373,33.8576,33.9174,33923.0
2023-12-01 14:10:00,34.07,34.11,34.06,34.08,36447.0,33.9174,33.9572,33.9074,33.9273,36447.0
2023-12-01 14:20:00,34.08,34.11,34.06,34.09,24424.0,33.9273,33.9572,33.9074,33.9373,24424.0
2023-12-01 14:30:00,34.09,34.11,34.07,34.11,47514.0,33.9373,33.9572,33.9174,33.9572,47514.0
2023-12-01 14:40:00,34.11,34.13,34.06,34.09,43654.0,33.9572,33.9771,33.9074,33.9373,43654.0
2023-12-01 14:50:00,34.09,34.09,34.02,34.05,50129.0,33.9373,33.9373,33.8676,33.8975,50129.0
2023-12-01 15:00:00,34.05,34.11,33.99,34.08,144264.0,33.8975,33.9572,33.8377,33.9273,144264.0
2023-12-01 15:10:00,34.07,34.07,33.98,34.05,97524.0,33.9174,33.9174,33.8278,33.8975,97524.0
2023-12-01 15:20:00,34.05,34.07,34.02,34.05,81173.0,33.8975,33.9174,33.8676,33.8975,81173.0
2023-12-01 15:30:00,34.05,34.06,34.01,34.02,116933.0,33.8975,33.9074,33.8576,33.8676,116933.0
2023-12-01 15:40:00,34.01,34.05,33.99,34.05,117689.0,33.8576,33.8975,33.8377,33.8975,117689.0
2023-12-01 15:50:00,34.05,34.15,34.01,34.14,465481.0,33.8975,33.997,33.8576,33.9871,465481.0
2023-12-04 09:30:00,33.71,33.83,33.63,33.8,93756.0,33.559,33.6785,33.4794,33.6486,93756.0
2023-12-04 09:40:00,33.82,33.96,33.78,33.93,78942.0,33.6685,33.8079,33.6287,33.778,78942.0
2023-12-04 09:50:00,33.93,34.0,33.85,33.93,74276.0,33.778,33.8477,33.6984,33.778,74276.0
2023-12-04 10:00:00,33.93,33.99,33.89,33.9,65449.0,33.778,33.8377,33.7382,33.7481,65449.0
2023-12-04 10:10:00,33.9,33.92,33.8,33.85,56961.0,33.7481,33.7681,33.6486,33.6984,56961.0
2023-12-04 10:20:00,33.86,33.88,33.74,33.75,50668.0,33.7083,33.7282,33.5889,33.5988,50668.0
2023-12-04 10:30:00,33.75,33.82,33.73,33.8,54624.0,33.5988,33.6685,33.5789,33.6486,54624.0
2023-12-04 10:40:00,33.8,33.89,33.8,33.88,22515.0,33.6486,33.7382,33.6486,33.7282,22515.0
2023-12-04 10:50:00,33.87,33.88,33.83,33.83,31283.0,33.7183,33.7282,33.6785,33.6785,31283.0
2023-12-04 11:00:00,33.83,33.87,33.78,33.82,45012.0,33.6785,33.7183,33.6287,33.6685,45012.0
2023-12-04 11:10:00,33.83,33.93,33.82,33.93,31299.0,33.6785,33.778,33.6685,33.778,31299.0
2023-12-04 11:20:00,33.93,33.94,33.83,33.87,47059.0,33.778,33.788,33.6785,33.7183,47059.0
2023-12-04 11:30:00,33.86,33.89,33.75,33.77,55065.0,33.7083,33.7382,33.5988,33.6187,55065.0
2023-12-04 11:40:00,33.77,33.8,33.68,33.7,33433.0,33.6187,33.6486,33.5291,33.549,33433.0
2023-12-04 11:50:00,33.71,33.79,33.71,33.75,30573.0,33.559,33.6386,33.559,33.5988,30573.0
2023-12-04 12:00:00,33.76,33.82,33.75,33.8,20836.0,33.6088,33.6685,33.5988,33.6486,20836.0
2023-12-04 12:10:00,33.81,33.87,33.8,33.86,27890.0,33.6585,33.7183,33.6486,33.7083,27890.0
2023-12-04 12:20:00,33.86,33.91,33.83,33.84,34415.0,33.7083,33.7581,33.6785,33.6884,34415.0
2023-12-04 12:30:00,33.84,33.87,33.81,33.84,31221.0,33.6884,33.7183,33.6585,33.6884,31221.0
2023-12-04 12:40:00,33.84,33.86,33.83,33.86,29701.0,33.6884,33.7083,33.6785,33.7083,29701.0
2023-12-04 12:50:00,33.84,33.89,33.83,33.86,30499.0,33.6884,33.7382,33.6785,33.7083,30499.0
2023-12-04 13:00:00,33.87,33.88,33.81,33.82,27343.0,33.7183,33.7282,33.6585,33.6685,27343.0
2023-12-04 13:10:00,33.82,33.83,33.75,33.77,35541.0,33.6685,33.6785,33.5988,33.6187,35541.0
2023-12-04 13:20:00,33.77,33.8,33.7,33.7,30493.0,33.6187,33.6486,33.549,33.549,30493.0
2023-12-04 13:30:00,33.7,33.72,33.65,33.69,26013.0,33.549,33.5689,33.4993,33.5391,26013.0
2023-12-04 13:40:00,33.69,33.72,33.68,33.7,27482.0,33.5391,33.5689,33.5291,33.549,27482.0
2023-12-04 13:50:00,33.7,33.73,33.68,33.72,34433.0,33.549,33.5789,33.5291,33.5689,34433.0
2023-12-04 14:00:00,33.72,33.73,33.67,33.68,48946.0,33.5689,33.5789,33.5192,33.5291,48946.0
2023-12-04 14:10:00,33.68,33.71,33.67,33.68,19438.0,33.5291,33.559,33.5192,33.5291,19438.0
2023-12-04 14:20:00,33.68,33.71,33.67,33.69,31775.0,33.5291,33.559,33.5192,33.5391,31775.0
2023-12-04 14:30:00,33.68,33.69,33.65,33.68,78520.0,33.5291,33.5391,33.4993,33.5291,78520.0
2023-12-04 14:40:00,33.69,33.69,33.62,33.69,52520.0,33.5391,33.5391,33.4694,33.5391,52520.0
2023-12-04 14:50:00,33.69,33.73,33.69,33.69,29981.0,33.5391,33.5789,33.5391,33.5391,29981.0
2023-12-04 15:00:00,33.7,33.7,33.64,33.69,47749.0,33.549,33.549,33.4893,33.5391,47749.0
2023-12-04 15:10:00,33.69,33.71,33.65,33.7,56143.0,33.5391,33.559,33.4993,33.549,56143.0
2023-12-04 15:20:00,33.71,33.75,33.69,33.74,40506.0,33.559,33.5988,33.5391,33.5889,40506.0
2023-12-04 15:30:00,33.75,33.76,33.68,33.7,61036.0,33.5988,33.6088,33.5291,33.549,61036.0
2023-12-04 15:40:00,33.7,33.76,33.7,33.75,86843.0,33.549,33.6088,33.549,33.5988,86843.0
2023-12-04 15:50:00,33.75,33.75,33.7,33.72,322473.0,33.5988,33.5988,33.549,33.5689,322473.0
2023-12-05 09:30:00,33.12,33.13,32.73,32.73,435616.0,32.9716,32.9816,32.5834,32.5834,435616.0
2023-12-05 09:40:00,32.72,32.81,32.65,32.79,286625.0,32.5734,32.663,32.5037,32.6431,286625.0
2023-12-05 09:50:00,32.79,32.89,32.74,32.79,218203.0,32.6431,32.7427,32.5933,32.6431,218203.0
2023-12-05 10:00:00,32.78,32.93,32.76,32.81,231236.0,32.6332,32.7825,32.6132,32.663,231236.0
2023-12-05 10:10:00,32.8,32.82,32.53,32.55,515047.0,32.6531,32.673,32.3843,32.4042,515047.0
2023-12-05 10:20:00,32.55,32.58,32.42,32.44,353921.0,32.4042,32.4341,32.2748,32.2947,353921.0
2023-12-05 10:30:00,32.44,32.53,32.43,32.49,177375.0,32.2947,32.3843,32.2847,32.3445,177375.0
2023-12-05 10:40:00,32.49,32.54,32.45,32.52,131696.0,32.3445,32.3942,32.3046,32.3743,131696.0
2023-12-05 10:50:00,32.52,32.6,32.51,32.52,150132.0,32.3743,32.454,32.3644,32.3743,150132.0
2023-12-05 11:00:00,32.52,32.74,32.52,32.73,137939.0,32.3743,32.5933,32.3743,32.5834,137939.0
2023-12-05 11:10:00,32.73,32.75,32.65,32.7,126910.0,32.5834,32.6033,32.5037,32.5535,126910.0
2023-12-05 11:20:00,32.7,32.79,32.67,32.77,121931.0,32.5535,32.6431,32.5237,32.6232,121931.0
2023-12-05 11:30:00,32.77,32.81,32.74,32.77,123899.0,32.6232,32.663,32.5933,32.6232,123899.0
2023-12-05 11:40:00,32.78,32.8,32.75,32.77,85992.0,32.6332,32.6531,32.6033,32.6232,85992.0
2023-12-05 11:50:00,32.77,32.79,32.7,32.77,99412.0,32.6232,32.6431,32.5535,32.6232,99412.0
2023-12-05 12:00:00,32.78,32.84,32.76,32.84,87150.0,32.6332,32.6929,32.6132,32.6929,87150.0
2023-12-05 12:10:00,32.83,32.87,32.8,32.86,76359.0,32.6829,32.7228,32.6531,32.7128,76359.0
2023-12-05 12:20:00,32.86,32.9,32.83,32.89,81923.0,32.7128,32.7526,32.6829,32.7427,81923.0
2023-12-05 12:30:00,32.89,32.91,32.85,32.88,66349.0,32.7427,32.7626,32.7028,32.7327,66349.0
2023-12-05 12:40:00,32.88,32.94,32.87,32.94,57386.0,32.7327,32.7924,32.7228,32.7924,57386.0
2023-12-05 12:50:00,32.94,32.97,32.93,32.95,60755.0,32.7924,32.8223,32.7825,32.8024,60755.0
2023-12-05 13:00:00,32.95,32.96,32.89,32.95,83409.0,32.8024,32.8124,32.7427,32.8024,83409.0
2023-12-05 13:10:00,32.95,32.98,32.93,32.95,70606.0,32.8024,32.8323,32.7825,32.8024,70606.0
2023-12-05 13:20:00,32.95,33.0,32.93,32.98,81892.0,32.8024,32.8522,32.7825,32.8323,81892.0
2023-12-05 13:30:00,32.98,33.0,32.96,33.0,59435.0,32.8323,32.8522,32.8124,32.8522,59435.0
2023-12-05 13:40:00,33.0,33.0,32.96,32.98,63299.0,32.8522,32.8522,32.8124,32.8323,63299.0
2023-12-05 13:50:00,32.98,33.01,32.97,32.97,58479.0,32.8323,32.8621,32.8223,32.8223,58479.0
2023-12-05 14:00:00,32.98,32.98,32.86,32.91,88447.0,32.8323,32.8323,32.7128,32.7626,88447.0
2023-12-05 14:10:00,32.91,32.99,32.91,32.98,45341.0,32.7626,32.8422,32.7626,32.8323,45341.0
2023-12-05 14:20:00,32.98,33.01,32.97,32.99,68208.0,32.8323,32.8621,32.8223,32.8422,68208.0
2023-12-05 14:30:00,33.0,33.0,32.93,32.95,61909.0,32.8522,32.8522,32.7825,32.8024,61909.0
2023-12-05 14:40:00,32.95,32.98,32.93,32.95,70306.0,32.8024,32.8323,32.7825,32.8024,70306.0
2023-12-05 14:50:00,32.95,32.99,32.95,32.97,62980.0,32.8024,32.8422,32.8024,32.8223,62980.0
2023-12-05 15:00:00,32.96,32.98,32.94,32.95,72017.0,32.8124,32.8323,32.7924,32.8024,72017.0
2023-12-05 15:10:00,32.95,32.98,32.94,32.97,73946.0,32.8024,32.8323,32.7924,32.8223,73946.0
2023-12-05 15:20:00,32.97,33.01,32.95,33.0,74568.0,32.8223,32.8621,32.8024,32.8522,74568.0
2023-12-05 15:30:00,33.0,33.0,32.96,32.98,113359.0,32.8522,32.8522,32.8124,32.8323,113359.0
2023-12-05 15:40:00,32.98,33.0,32.95,32.95,157790.0,32.8323,32.8522,32.8024,32.8024,157790.0
2023-12-05 15:50:00,32.96,32.96,32.81,32.95,427642.0,32.8124,32.8124,32.663,32.8024,427642.0
2023-12-06 09:30:00,33.11,33.17,32.94,32.96,104784.0,32.9617,33.0214,32.7924,32.8124,104784.0
2023-12-06 09:40:00,32.95,33.06,32.92,33.01,107218.0,32.8024,32.9119,32.7725,32.8621,107218.0
2023-12-06 09:50:00,33.0,33.04,32.87,32.93,75974.0,32.8522,32.892,32.7228,32.7825,75974.0
2023-12-06 10:00:00,32.94,33.03,32.94,33.01,80322.0,32.7924,32.882,32.7924,32.8621,80322.0
2023-12-06 10:10:00,33.01,33.03,32.96,33.0,34885.0,32.8621,32.882,32.8124,32.8522,34885.0
2023-12-06 10:20:00,33.0,33.02,32.92,32.98,69469.0,32.8522,32.8721,32.7725,32.8323,69469.0
2023-12-06 10:30:00,32.99,33.03,32.97,33.01,47060.0,32.8422,32.882,32.8223,32.8621,47060.0
2023-12-06 10:40:00,33.0,33.06,32.97,33.05,53611.0,32.8522,32.9119,32.8223,32.9019,53611.0
2023-12-06 10:50:00,33.05,33.05,32.97,33.02,91411.0,32.9019,32.9019,32.8223,32.8721,91411.0
2023-12-06 11:00:00,33.02,33.05,32.97,33.0,59611.0,32.8721,32.9019,32.8223,32.8522,59611.0
2023-12-06 11:10:00,33.0,33.01,32.91,32.97,34954.0,32.8522,32.8621,32.7626,32.8223,34954.0
2023-12-06 11:20:00,32.97,33.01,32.94,32.98,83165.0,32.8223,32.8621,32.7924,32.8323,83165.0
2023-12-06 11:30:00,32.98,33.01,32.92,32.95,49914.0,32.8323,32.8621,32.7725,32.8024,49914.0
2023-12-06 11:40:00,32.94,33.0,32.9,32.98,34871.0,32.7924,32.8522,32.7526,32.8323,34871.0
2023-12-06 11:50:00,32.98,33.14,32.97,33.0,74620.0,32.8323,32.9915,32.8223,32.8522,74620.0
2023-12-06 12:00:00,32.99,32.99,32.94,32.96,46844.0,32.8422,32.8422,32.7924,32.8124,46844.0
2023-12-06 12:10:00,32.95,32.96,32.9,32.9,30795.0,32.8024,32.8124,32.7526,32.7526,30795.0
2023-12-06 12:20:00,32.91,32.94,32.9,32.92,24982.0,32.7626,32.7924,32.7526,32.7725,24982.0
2023-12-06 12:30:00,32.93,32.96,32.9,32.92,37552.0,32.7825,32.8124,32.7526,32.7725,37552.0
2023-12-06 12:40:00,32.92,32.95,32.86,32.86,34409.0,32.7725,32.8024,32.7128,32.7128,34409.0
2023-12-06 12:50:00,32.86,32.91,32.86,32.86,202405.0,32.7128,32.7626,32.7128,32.7128,202405.0
2023-12-06 13:00:00,32.86,32.91,32.85,32.86,53474.0,32.7128,32.7626,32.7028,32.7128,53474.0
2023-12-06 13:10:00,32.87,32.89,32.84,32.87,39311.0,32.7228,32.7427,32.6929,32.7228,39311.0
2023-12-06 13:20:00,32.88,32.91,32.85,32.91,52154.0,32.7327,32.7626,32.7028,32.7626,52154.0
2023-12-06 13:30:00,32.92,32.94,32.89,32.94,33019.0,32.7725,32.7924,32.7427,32.7924,33019.0
2023-12-06 13:40:00,32.94,32.95,32.9,32.94,44554.0,32.7924,32.8024,32.7526,32.7924,44554.0
2023-12-06 13:50:00,32.94,32.95,32.92,32.94,44071.0,32.7924,32.8024,32.7725,32.7924,44071.0
2023-12-06 14:00:00,32.93,32.93,32.88,32.89,28283.0,32.7825,32.7825,32.7327,32.7427,28283.0
2023-12-06 14:10:00,32.89,32.93,32.85,32.9,52512.0,32.7427,32.7825,32.7028,32.7526,52512.0
2023-12-06 14:20:00,32.9,32.93,32.89,32.91,37554.0,32.7526,32.7825,32.7427,32.7626,37554.0
2023-12-06 14:30:00,32.91,32.97,32.9,32.94,33424.0,32.7626,32.8223,32.7526,32.7924,33424.0
2023-12-06 14:40:00,32.94,32.96,32.93,32.95,32659.0,32.7924,32.8124,32.7825,32.8024,32659.0
2023-12-06 14:50:00,32.95,32.96,32.93,32.93,34195.0,32.8024,32.8124,32.7825,32.7825,34195.0
2023-12-06 15:00:00,32.93,32.94,32.87,32.87,61739.0,32.7825,32.7924,32.7228,32.7228,61739.0
2023-12-06 15:10:00,32.87,32.88,32.8,32.8,105422.0,32.7228,32.7327,32.6531,32.6531,105422.0
2023-12-06 15:20:00,32.8,32.81,32.75,32.77,99777.0,32.6531,32.663,32.6033,32.6232,99777.0
2023-12-06 15:30:00,32.77,32.86,32.74,32.83,140240.0,32.6232,32.7128,32.5933,32.6829,140240.0
2023-12-06 15:40:00,32.83,32.87,32.82,32.85,147347.0,32.6829,32.7228,32.673,32.7028,147347.0
2023-12-06 15:50:00,32.86,32.86,32.72,32.77,221613.0,32.7128,32.7128,32.5734,32.6232,221613.0
2023-12-07 09:30:00,32.85,32.91,32.72,32.87,122513.0,32.7028,32.7626,32.5734,32.7228,122513.0
2023-12-07 09:40:00,32.87,32.94,32.82,32.84,160948.0,32.7228,32.7924,32.673,32.6929,160948.0
2023-12-07 09:50:00,32.84,33.02,32.82,32.9,374027.0,32.6929,32.8721,32.673,32.7526,374027.0
2023-12-07 10:00:00,32.9,33.06,32.88,33.01,72580.0,32.7526,32.9119,32.7327,32.8621,72580.0
2023-12-07 10:10:00,33.01,33.09,32.99,33.08,47487.0,32.8621,32.9418,32.8422,32.9318,47487.0
2023-12-07 10:20:00,33.08,33.11,32.96,32.98,35043.0,32.9318,32.9617,32.8124,32.8323,35043.0
2023-12-07 10:30:00,32.99,33.04,32.98,33.04,28631.0,32.8422,32.892,32.8323,32.892,28631.0
2023-12-07 10:40:00,33.04,33.07,33.01,33.05,17943.0,32.892,32.9219,32.8621,32.9019,17943.0
2023-12-07 10:50:00,33.04,33.04,32.98,33.0,19795.0,32.892,32.892,32.8323,32.8522,19795.0
2023-12-07 11:00:00,33.0,33.01,32.98,32.99,29423.0,32.8522,32.8621,32.8323,32.8422,29423.0
2023-12-07 11:10:00,33.0,33.02,32.89,32.91,48795.0,32.8522,32.8721,32.7427,32.7626,48795.0
2023-12-07 11:20:00,32.91,32.93,32.89,32.92,24737.0,32.7626,32.7825,32.7427,32.7725,24737.0
2023-12-07 11:30:00,32.93,32.95,32.91,32.95,30947.0,32.7825,32.8024,32.7626,32.8024,30947.0
2023-12-07 11:40:00,32.95,33.01,32.94,32.98,26810.0,32.8024,32.8621,32.7924,32.8323,26810.0
2023-12-07 11:50:00,32.99,33.02,32.99,33.01,17567.0,32.8422,32.8721,32.8422,32.8621,17567.0
2023-12-07 12:00:00,33.01,33.02,32.98,32.99,22951.0,32.8621,32.8721,32.8323,32.8422,22951.0
2023-12-07 12:10:00,32.98,33.01,32.98,33.0,30051.0,32.8323,32.8621,32.8323,32.8522,30051.0
2023-12-07 12:20:00,33.0,33.02,32.95,32.96,141185.0,32.8522,32.8721,32.8024,32.8124,141185.0
2023-12-07 12:30:00,32.96,33.01,32.94,33.0,76297.0,32.8124,32.8621,32.7924,32.8522,76297.0
2023-12-07 12:40:00,32.99,33.08,32.97,33.04,42205.0,32.8422,32.9318,32.8223,32.892,42205.0
2023-12-07 12:50:00,33.05,33.06,33.01,33.05,29884.0,32.9019,32.9119,32.8621,32.9019,29884.0
2023-12-07 13:00:00,33.05,33.09,33.04,33.09,27519.0,32.9019,32.9418,32.892,32.9418,27519.0
2023-12-07 13:10:00,33.09,33.12,33.06,33.09,85504.0,32.9418,32.9716,32.9119,32.9418,85504.0
2023-12-07 13:20:00,33.09,33.21,33.08,33.21,122603.0,32.9418,33.0612,32.9318,33.0612,122603.0
2023-12-07 13:30:00,33.21,33.24,33.2,33.22,66037.0,33.0612,33.0911,33.0513,33.0712,66037.0
2023-12-07 13:40:00,33.22,33.22,33.14,33.17,54792.0,33.0712,33.0712,32.9915,33.0214,54792.0
2023-12-07 13:50:00,33.16,33.18,33.1,33.11,34381.0,33.0115,33.0314,32.9517,32.9617,34381.0
2023-12-07 14:00:00,33.1,33.12,33.09,33.11,10553.0,32.9517,32.9716,32.9418,32.9617,10553.0
2023-12-07 14:10:00,33.11,33.11,33.06,33.1,16586.0,32.9617,32.9617,32.9119,32.9517,16586.0
2023-12-07 14:20:00,33.11,33.12,33.09,33.1,15238.0,32.9617,32.9716,32.9418,32.9517,15238.0
2023-12-07 14:30:00,33.11,33.12,33.08,33.1,24647.0,32.9617,32.9716,32.9318,32.9517,24647.0
2023-12-07 14:40:00,33.09,33.11,33.08,33.09,23926.0,32.9418,32.9617,32.9318,32.9418,23926.0
2023-12-07 14:50:00,33.08,33.1,33.07,33.1,10891.0,32.9318,32.9517,32.9219,32.9517,10891.0
2023-12-07 15:00:00,33.09,33.12,33.06,33.08,23738.0,32.9418,32.9716,32.9119,32.9318,23738.0
2023-12-07 15:10:00,33.08,33.09,33.01,33.05,36441.0,32.9318,32.9418,32.8621,32.9019,36441.0
2023-12-07 15:20:00,33.05,33.09,33.04,33.07,33478.0,32.9019,32.9418,32.892,32.9219,33478.0
2023-12-07 15:30:00,33.07,33.09,33.05,33.06,31635.0,32.9219,32.9418,32.9019,32.9119,31635.0
2023-12-07 15:40:00,33.07,33.09,33.05,33.07,69013.0,32.9219,32.9418,32.9019,32.9219,69013.0
2023-12-07 15:50:00,33.06,33.08,33.0,33.04,228558.0,32.9119,32.9318,32.8522,32.892,228558.0
2023-12-08 09:30:00,33.11,33.17,32.93,33.01,142516.0,32.9617,33.0214,32.7825,32.8621,142516.0
2023-12-08 09:40:00,33.0,33.14,32.96,33.06,99355.0,32.8522,32.9915,32.8124,32.9119,99355.0
2023-12-08 09:50:00,33.05,33.08,33.04,33.04,57918.0,32.9019,32.9318,32.892,32.892,57918.0
2023-12-08 10:00:00,33.05,33.1,33.01,33.04,282460.0,32.9019,32.9517,32.8621,32.892,282460.0
2023-12-08 10:10:00,33.04,33.08,32.99,33.04,221255.0,32.892,32.9318,32.8422,32.892,221255.0
2023-12-08 10:20:00,33.05,33.05,32.89,32.99,66112.0,32.9019,32.9019,32.7427,32.8422,66112.0
2023-12-08 10:30:00,33.0,33.0,32.9,32.93,56834.0,32.8522,32.8522,32.7526,32.7825,56834.0
2023-12-08 10:40:00,32.92,32.97,32.91,32.95,33421.0,32.7725,32.8223,32.7626,32.8024,33421.0
2023-12-08 10:50:00,32.95,33.01,32.94,33.01,32102.0,32.8024,32.8621,32.7924,32.8621,32102.0
2023-12-08 11:00:00,33.01,33.02,32.95,32.98,39389.0,32.8621,32.8721,32.8024,32.8323,39389.0
2023-12-08 11:10:00,32.98,33.01,32.95,32.95,26128.0,32.8323,32.8621,32.8024,32.8024,26128.0
2023-12-08 11:20:00,32.96,33.0,32.94,33.0,29192.0,32.8124,32.8522,32.7924,32.8522,29192.0
2023-12-08 11:30:00,33.01,33.01,32.96,32.98,33144.0,32.8621,32.8621,32.8124,32.8323,33144.0
2023-12-08 11:40:00,32.97,32.99,32.93,32.95,35069.0,32.8223,32.8422,32.7825,32.8024,35069.0
2023-12-08 11:50:00,32.96,32.99,32.93,32.93,44064.0,32.8124,32.8422,32.7825,32.7825,44064.0
2023-12-08 12:00:00,32.94,32.97,32.9,32.93,78633.0,32.7924,32.8223,32.7526,32.7825,78633.0
2023-12-08 12:10:00,32.92,32.92,32.86,32.9,47299.0,32.7725,32.7725,32.7128,32.7526,47299.0
2023-12-08 12:20:00,32.9,32.94,32.88,32.91,67128.0,32.7526,32.7924,32.7327,32.7626,67128.0
2023-12-08 12:30:00,32.91,32.93,32.9,32.93,39248.0,32.7626,32.7825,32.7526,32.7825,39248.0
2023-12-08 12:40:00,32.94,32.95,32.9,32.91,77110.0,32.7924,32.8024,32.7526,32.7626,77110.0
2023-12-08 12:50:00,32.91,32.99,32.89,32.98,42468.0,32.7626,32.8422,32.7427,32.8323,42468.0
2023-12-08 13:00:00,32.99,33.0,32.96,32.98,26536.0,32.8422,32.8522,32.8124,32.8323,26536.0
2023-12-08 13:10:00,32.99,33.01,32.97,32.98,30395.0,32.8422,32.8621,32.8223,32.8323,30395.0
2023-12-08 13:20:00,32.98,32.99,32.9,32.91,65991.0,32.8323,32.8422,32.7526,32.7626,65991.0
2023-12-08 13:30:00,32.91,32.94,32.88,32.93,63437.0,32.7626,32.7924,32.7327,32.7825,63437.0
2023-12-08 13:40:00,32.93,32.98,32.9,32.95,81432.0,32.7825,32.8323,32.7526,32.8024,81432.0
2023-12-08 13:50:00,32.97,32.97,32.91,32.91,63396.0,32.8223,32.8223,32.7626,32.7626,63396.0
2023-12-08 14:00:00,32.91,32.94,32.9,32.93,32256.0,32.7626,32.7924,32.7526,32.7825,32256.0
2023-12-08 14:10:00,32.92,32.94,32.91,32.93,73064.0,32.7725,32.7924,32.7626,32.7825,73064.0
2023-12-08 14:20:00,32.92,32.95,32.89,32.93,103879.0,32.7725,32.8024,32.7427,32.7825,103879.0
2023-12-08 14:30:00,32.93,32.93,32.88,32.9,72296.0,32.7825,32.7825,32.7327,32.7526,72296.0
2023-12-08 14:40:00,32.89,32.91,32.88,32.9,46099.0,32.7427,32.7626,32.7327,32.7526,46099.0
2023-12-08 14:50:00,32.91,32.93,32.89,32.91,70089.0,32.7626,32.7825,32.7427,32.7626,70089.0
2023-12-08 15:00:00,32.92,32.96,32.88,32.95,136405.0,32.7725,32.8124,32.7327,32.8024,136405.0
2023-12-08 15:10:00,32.95,32.98,32.91,32.93,211695.0,32.8024,32.8323,32.7626,32.7825,211695.0
2023-12-08 15:20:00,32.93,32.93,32.88,32.92,105283.0,32.7825,32.7825,32.7327,32.7725,105283.0
2023-12-08 15:30:00,32.93,32.94,32.91,32.93,99575.0,32.7825,32.7924,32.7626,32.7825,99575.0
2023-12-08 15:40:00,32.93,32.93,32.89,32.93,220187.0,32.7825,32.7825,32.7427,32.7825,220187.0
2023-12-08 15:50:00,32.92,32.92,32.88,32.9,327852.0,32.7725,32.7725,32.7327,32.7526,327852.0
2023-12-11 09:30:00,32.77,33.04,32.66,33.01,157188.0,32.6232,32.892,32.5137,32.8621,157188.0
2023-12-11 09:40:00,33.01,33.09,32.99,33.04,111652.0,32.8621,32.9418,32.8422,32.892,111652.0
2023-12-11 09:50:00,33.04,33.06,32.99,33.05,165011.0,32.892,32.9119,32.8422,32.9019,165011.0
2023-12-11 10:00:00,33.05,33.14,33.05,33.12,63426.0,32.9019,32.9915,32.9019,32.9716,63426.0
2023-12-11 10:10:00,33.12,33.14,32.98,32.98,94324.0,32.9716,32.9915,32.8323,32.8323,94324.0
2023-12-11 10:20:00,32.99,33.05,32.95,33.01,140461.0,32.8422,32.9019,32.8024,32.8621,140461.0
2023-12-11 10:30:00,33.02,33.09,33.0,33.09,83453.0,32.8721,32.9418,32.8522,32.9418,83453.0
2023-12-11 10:40:00,33.09,33.13,33.07,33.11,47435.0,32.9418,32.9816,32.9219,32.9617,47435.0
2023-12-11 10:50:00,33.12,33.15,33.11,33.13,48434.0,32.9716,33.0015,32.9617,32.9816,48434.0
2023-12-11 11:00:00,33.12,33.27,33.12,33.26,98583.0,32.9716,33.121,32.9716,33.111,98583.0
2023-12-11 11:10:00,33.26,33.27,33.2,33.26,44808.0,33.111,33.121,33.0513,33.111,44808.0
2023-12-11 11:20:00,33.26,33.26,33.2,33.22,41050.0,33.111,33.111,33.0513,33.0712,41050.0
2023-12-11 11:30:00,33.23,33.24,33.16,33.19,41941.0,33.0811,33.0911,33.0115,33.0413,41941.0
2023-12-11 11:40:00,33.19,33.22,33.1,33.14,71008.0,33.0413,33.0712,32.9517,32.9915,71008.0
2023-12-11 11:50:00,33.14,33.18,33.12,33.17,34367.0,32.9915,33.0314,32.9716,33.0214,34367.0
2023-12-11 12:00:00,33.17,33.22,33.16,33.22,32098.0,33.0214,33.0712,33.0115,33.0712,32098.0
2023-12-11 12:10:00,33.22,33.24,33.18,33.22,30441.0,33.0712,33.0911,33.0314,33.0712,30441.0
2023-12-11 12:20:00,33.22,33.24,33.2,33.23,35157.0,33.0712,33.0911,33.0513,33.0811,35157.0
2023-12-11 12:30:00,33.23,33.23,33.2,33.23,25632.0,33.0811,33.0811,33.0513,33.0811,25632.0
2023-12-11 12:40:00,33.23,33.23,33.19,33.2,53458.0,33.0811,33.0811,33.0413,33.0513,53458.0
2023-12-11 12:50:00,33.2,33.23,33.18,33.23,99830.0,33.0513,33.0811,33.0314,33.0811,99830.0
2023-12-11 13:00:00,33.22,33.26,33.21,33.25,35451.0,33.0712,33.111,33.0612,33.1011,35451.0
2023-12-11 13:10:00,33.25,33.33,33.24,33.33,42998.0,33.1011,33.1807,33.0911,33.1807,42998.0
2023-12-11 13:20:00,33.33,33.35,33.3,33.32,46206.0,33.1807,33.2006,33.1508,33.1707,46206.0
2023-12-11 13:30:00,33.31,33.37,33.3,33.34,29466.0,33.1608,33.2205,33.1508,33.1906,29466.0
2023-12-11 13:40:00,33.33,33.38,33.32,33.36,43202.0,33.1807,33.2305,33.1707,33.2106,43202.0
2023-12-11 13:50:00,33.36,33.36,33.27,33.32,86860.0,33.2106,33.2106,33.121,33.1707,86860.0
2023-12-11 14:00:00,33.32,33.33,33.31,33.33,36280.0,33.1707,33.1807,33.1608,33.1807,36280.0
2023-12-11 14:10:00,33.33,33.34,33.28,33.34,41364.0,33.1807,33.1906,33.1309,33.1906,41364.0
2023-12-11 14:20:00,33.34,33.37,33.31,33.37,32741.0,33.1906,33.2205,33.1608,33.2205,32741.0
2023-12-11 14:30:00,33.37,33.37,33.33,33.33,34551.0,33.2205,33.2205,33.1807,33.1807,34551.0
2023-12-11 14:40:00,33.34,33.39,33.31,33.36,77029.0,33.1906,33.2404,33.1608,33.2106,77029.0
2023-12-11 14:50:00,33.36,33.43,33.35,33.4,117213.0,33.2106,33.2802,33.2006,33.2504,117213.0
2023-12-11 15:00:00,33.41,33.43,33.39,33.41,41774.0,33.2603,33.2802,33.2404,33.2603,41774.0
2023-12-11 15:10:00,33.41,33.49,33.4,33.45,53491.0,33.2603,33.34,33.2504,33.3002,53491.0
2023-12-11 15:20:00,33.45,33.45,33.37,33.39,78964.0,33.3002,33.3002,33.2205,33.2404,78964.0
2023-12-11 15:30:00,33.39,33.43,33.38,33.4,111934.0,33.2404,33.2802,33.2305,33.2504,111934.0
2023-12-11 15:40:00,33.4,33.44,33.37,33.39,184123.0,33.2504,33.2902,33.2205,33.2404,184123.0
2023-12-11 15:50:00,33.38,33.4,33.36,33.39,366798.0,33.2305,33.2504,33.2106,33.2404,366798.0
2023-12-12 09:30:00,33.6,33.66,33.26,33.28,117590.0,33.4495,33.5092,33.111,33.1309,117590.0
2023-12-12 09:40:00,33.28,33.54,33.28,33.54,159770.0,33.1309,33.3898,33.1309,33.3898,159770.0
2023-12-12 09:50:00,33.54,33.75,33.5,33.73,60779.0,33.3898,33.5988,33.3499,33.5789,60779.0
2023-12-12 10:00:00,33.73,33.83,33.67,33.76,90233.0,33.5789,33.6785,33.5192,33.6088,90233.0
2023-12-12 10:10:00,33.76,33.76,33.61,33.68,61010.0,33.6088,33.6088,33.4594,33.5291,61010.0
2023-12-12 10:20:00,33.67,33.73,33.64,33.7,60512.0,33.5192,33.5789,33.4893,33.549,60512.0
2023-12-12 10:30:00,33.71,33.74,33.63,33.66,89553.0,33.559,33.5889,33.4794,33.5092,89553.0
2023-12-12 10:40:00,33.66,33.68,33.61,33.62,30350.0,33.5092,33.5291,33.4594,33.4694,30350.0
2023-12-12 10:50:00,33.62,33.66,33.6,33.66,31160.0,33.4694,33.5092,33.4495,33.5092,31160.0
2023-12-12 11:00:00,33.66,33.73,33.63,33.72,50000.0,33.5092,33.5789,33.4794,33.5689,50000.0
2023-12-12 11:10:00,33.72,33.73,33.66,33.68,57462.0,33.5689,33.5789,33.5092,33.5291,57462.0
2023-12-12 11:20:00,33.68,33.74,33.66,33.71,39932.0,33.5291,33.5889,33.5092,33.559,39932.0
2023-12-12 11:30:00,33.71,33.85,33.68,33.79,78414.0,33.559,33.6984,33.5291,33.6386,78414.0
2023-12-12 11:40:00,33.78,33.81,33.68,33.69,52528.0,33.6287,33.6585,33.5291,33.5391,52528.0
2023-12-12 11:50:00,33.69,33.69,33.6,33.63,52700.0,33.5391,33.5391,33.4495,33.4794,52700.0
2023-12-12 12:00:00,33.64,33.64,33.59,33.63,44477.0,33.4893,33.4893,33.4395,33.4794,44477.0
2023-12-12 12:10:00,33.64,33.65,33.61,33.62,30254.0,33.4893,33.4993,33.4594,33.4694,30254.0
2023-12-12 12:20:00,33.62,33.64,33.58,33.6,16752.0,33.4694,33.4893,33.4296,33.4495,16752.0
2023-12-12 12:30:00,33.6,33.64,33.59,33.6,31116.0,33.4495,33.4893,33.4395,33.4495,31116.0
2023-12-12 12:40:00,33.61,33.64,33.6,33.64,16947.0,33.4594,33.4893,33.4495,33.4893,16947.0
2023-12-12 12:50:00,33.63,33.66,33.62,33.66,21893.0,33.4794,33.5092,33.4694,33.5092,21893.0
2023-12-12 13:00:00,33.66,33.75,33.65,33.73,20797.0,33.5092,33.5988,33.4993,33.5789,20797.0
2023-12-12 13:10:00,33.72,33.74,33.69,33.72,17998.0,33.5689,33.5889,33.5391,33.5689,17998.0
2023-12-12 13:20:00,33.72,33.74,33.7,33.73,25456.0,33.5689,33.5889,33.549,33.5789,25456.0
2023-12-12 13:30:00,33.73,33.8,33.73,33.79,63159.0,33.5789,33.6486,33.5789,33.6386,63159.0
2023-12-12 13:40:00,33.8,33.84,33.78,33.84,21442.0,33.6486,33.6884,33.6287,33.6884,21442.0
2023-12-12 13:50:00,33.84,33.85,33.82,33.85,33133.0,33.6884,33.6984,33.6685,33.6984,33133.0
2023-12-12 14:00:00,33.84,33.85,33.79,33.84,37156.0,33.6884,33.6984,33.6386,33.6884,37156.0
2023-12-12 14:10:00,33.84,33.84,33.8,33.82,18261.0,33.6884,33.6884,33.6486,33.6685,18261.0
2023-12-12 14:20:00,33.82,33.86,33.81,33.85,26641.0,33.6685,33.7083,33.6585,33.6984,26641.0
2023-12-12 14:30:00,33.85,33.87,33.84,33.86,29046.0,33.6984,33.7183,33.6884,33.7083,29046.0
2023-12-12 14:40:00,33.86,33.87,33.84,33.86,17219.0,33.7083,33.7183,33.6884,33.7083,17219.0
2023-12-12 14:50:00,33.86,33.87,33.85,33.87,25665.0,33.7083,33.7183,33.6984,33.7183,25665.0
2023-12-12 15:00:00,33.87,33.92,33.85,33.92,49812.0,33.7183,33.7681,33.6984,33.7681,49812.0
2023-12-12 15:10:00,33.91,33.93,33.89,33.92,30163.0,33.7581,33.778,33.7382,33.7681,30163.0
2023-12-12 15:20:00,33.92,33.93,33.9,33.93,33397.0,33.7681,33.778,33.7481,33.778,33397.0
2023-12-12 15:30:00,33.93,33.94,33.88,33.88,58028.0,33.778,33.788,33.7282,33.7282,58028.0
2023-12-12 15:40:00,33.88,33.93,33.86,33.92,64701.0,33.7282,33.778,33.7083,33.7681,64701.0
2023-12-12 15:50:00,33.91,33.92,33.87,33.89,260411.0,33.7581,33.7681,33.7183,33.7382,260411.0
2023-12-13 09:30:00,33.98,33.98,33.51,33.52,114918.0,33.8278,33.8278,33.3599,33.3698,114918.0
2023-12-13 09:40:00,33.52,33.65,33.48,33.55,131288.0,33.3698,33.4993,33.33,33.3997,131288.0
2023-12-13 09:50:00,33.55,33.58,33.48,33.54,74070.0,33.3997,33.4296,33.33,33.3898,74070.0
2023-12-13 10:00:00,33.54,33.56,33.36,33.41,72919.0,33.3898,33.4097,33.2106,33.2603,72919.0
2023-12-13 10:10:00,33.41,33.46,33.4,33.43,62620.0,33.2603,33.3101,33.2504,33.2802,62620.0
2023-12-13 10:20:00,33.43,33.46,33.39,33.45,56350.0,33.2802,33.3101,33.2404,33.3002,56350.0
2023-12-13 10:30:00,33.46,33.49,33.41,33.41,64320.0,33.3101,33.34,33.2603,33.2603,64320.0
2023-12-13 10:40:00,33.41,33.45,33.39,33.44,54097.0,33.2603,33.3002,33.2404,33.2902,54097.0
2023-12-13 10:50:00,33.44,33.46,33.39,33.44,34090.0,33.2902,33.3101,33.2404,33.2902,34090.0
2023-12-13 11:00:00,33.44,33.48,33.41,33.48,28143.0,33.2902,33.33,33.2603,33.33,28143.0
2023-12-13 11:10:00,33.48,33.49,33.42,33.46,37299.0,33.33,33.34,33.2703,33.3101,37299.0
2023-12-13 11:20:00,33.47,33.47,33.39,33.39,27872.0,33.3201,33.3201,33.2404,33.2404,27872.0
2023-12-13 11:30:00,33.4,33.45,33.39,33.44,48180.0,33.2504,33.3002,33.2404,33.2902,48180.0
2023-12-13 11:40:00,33.44,33.45,33.4,33.4,30232.0,33.2902,33.3002,33.2504,33.2504,30232.0
2023-12-13 11:50:00,33.41,33.41,33.34,33.34,65858.0,33.2603,33.2603,33.1906,33.1906,65858.0
2023-12-13 12:00:00,33.34,33.34,33.26,33.29,50890.0,33.1906,33.1906,33.111,33.1409,50890.0
2023-12-13 12:10:00,33.29,33.29,33.24,33.25,27590.0,33.1409,33.1409,33.0911,33.1011,27590.0
2023-12-13 12:20:00,33.25,33.3,33.21,33.27,84363.0,33.1011,33.1508,33.0612,33.121,84363.0
2023-12-13 12:30:00,33.28,33.3,33.25,33.26,82931.0,33.1309,33.1508,33.1011,33.111,82931.0
2023-12-13 12:40:00,33.27,33.31,33.24,33.31,215501.0,33.121,33.1608,33.0911,33.1608,215501.0
2023-12-13 12:50:00,33.3,33.33,33.27,33.32,72915.0,33.1508,33.1807,33.121,33.1707,72915.0
2023-12-13 13:00:00,33.32,33.33,33.28,33.32,39299.0,33.1707,33.1807,33.1309,33.1707,39299.0
2023-12-13 13:10:00,33.32,33.34,33.31,33.34,45675.0,33.1707,33.1906,33.1608,33.1906,45675.0
2023-12-13 13:20:00,33.34,33.35,33.28,33.29,53918.0,33.1906,33.2006,33.1309,33.1409,53918.0
2023-12-13 13:30:00,33.29,33.32,33.24,33.26,73293.0,33.1409,33.1707,33.0911,33.111,73293.0
2023-12-13 13:40:00,33.26,33.26,33.18,33.19,96976.0,33.111,33.111,33.0314,33.0413,96976.0
2023-12-13 13:50:00,33.19,33.27,33.17,33.25,50633.0,33.0413,33.121,33.0214,33.1011,50633.0
2023-12-13 14:00:00,33.25,33.38,33.25,33.32,59743.0,33.1011,33.2305,33.1011,33.1707,59743.0
2023-12-13 14:10:00,33.32,33.38,33.31,33.36,53128.0,33.1707,33.2305,33.1608,33.2106,53128.0
2023-12-13 14:20:00,33.36,33.39,33.34,33.37,29212.0,33.2106,33.2404,33.1906,33.2205,29212.0
2023-12-13 14:30:00,33.37,33.39,33.34,33.38,37690.0,33.2205,33.2404,33.1906,33.2305,37690.0
2023-12-13 14:40:00,33.38,33.41,33.32,33.32,273766.0,33.2305,33.2603,33.1707,33.1707,273766.0
2023-12-13 14:50:00,33.32,33.38,33.3,33.38,73968.0,33.1707,33.2305,33.1508,33.2305,73968.0
2023-12-13 15:00:00,33.38,33.44,33.35,33.39,216104.0,33.2305,33.2902,33.2006,33.2404,216104.0
2023-12-13 15:10:00,33.39,33.4,33.26,33.27,121115.0,33.2404,33.2504,33.111,33.121,121115.0
2023-12-13 15:20:00,33.26,33.26,33.14,33.2,88614.0,33.111,33.111,32.9915,33.0513,88614.0
2023-12-13 15:30:00,33.2,33.39,33.2,33.39,84215.0,33.0513,33.2404,33.0513,33.2404,84215.0
2023-12-13 15:40:00,33.39,33.45,33.39,33.41,85322.0,33.2404,33.3002,33.2404,33.2603,85322.0
2023-12-13 15:50:00,33.41,33.5,33.34,33.48,344277.0,33.2603,33.3499,33.1906,33.33,344277.0
2023-12-14 09:30:00,33.5,33.79,33.32,33.76,135044.0,33.3499,33.6386,33.1707,33.6088,135044.0
2023-12-14 09:40:00,33.77,33.89,33.72,33.73,93767.0,33.6187,33.7382,33.5689,33.5789,93767.0
2023-12-14 09:50:00,33.73,33.83,33.7,33.75,121790.0,33.5789,33.6785,33.549,33.5988,121790.0
2023-12-14 10:00:00,33.75,33.81,33.51,33.57,72313.0,33.5988,33.6585,33.3599,33.4196,72313.0
2023-12-14 10:10:00,33.57,33.68,33.5,33.57,101617.0,33.4196,33.5291,33.3499,33.4196,101617.0
2023-12-14 10:20:00,33.58,33.6,33.48,33.59,117174.0,33.4296,33.4495,33.33,33.4395,117174.0
2023-12-14 10:30:00,33.59,33.64,33.53,33.64,108932.0,33.4395,33.4893,33.3798,33.4893,108932.0
2023-12-14 10:40:00,33.64,33.65,33.53,33.56,65034.0,33.4893,33.4993,33.3798,33.4097,65034.0
2023-12-14 10:50:00,33.56,33.64,33.55,33.57,105014.0,33.4097,33.4893,33.3997,33.4196,105014.0
2023-12-14 11:00:00,33.57,33.62,33.56,33.61,64292.0,33.4196,33.4694,33.4097,33.4594,64292.0
2023-12-14 11:10:00,33.61,33.66,33.61,33.61,54451.0,33.4594,33.5092,33.4594,33.4594,54451.0
2023-12-14 11:20:00,33.62,33.71,33.58,33.71,102592.0,33.4694,33.559,33.4296,33.559,102592.0
2023-12-14 11:30:00,33.7,33.71,33.63,33.66,58466.0,33.549,33.559,33.4794,33.5092,58466.0
2023-12-14 11:40:00,33.66,33.69,33.6,33.66,43064.0,33.5092,33.5391,33.4495,33.5092,43064.0
2023-12-14 11:50:00,33.66,33.72,33.65,33.72,35136.0,33.5092,33.5689,33.4993,33.5689,35136.0
2023-12-14 12:00:00,33.71,33.73,33.68,33.73,28177.0,33.559,33.5789,33.5291,33.5789,28177.0
2023-12-14 12:10:00,33.73,33.75,33.71,33.72,63462.0,33.5789,33.5988,33.559,33.5689,63462.0
2023-12-14 12:20:00,33.72,33.78,33.67,33.76,69390.0,33.5689,33.6287,33.5192,33.6088,69390.0
2023-12-14 12:30:00,33.76,33.79,33.73,33.76,41660.0,33.6088,33.6386,33.5789,33.6088,41660.0
2023-12-14 12:40:00,33.76,33.83,33.75,33.83,37823.0,33.6088,33.6785,33.5988,33.6785,37823.0
2023-12-14 12:50:00,33.83,33.85,33.75,33.75,54965.0,33.6785,33.6984,33.5988,33.5988,54965.0
2023-12-14 13:00:00,33.75,33.75,33.71,33.72,39412.0,33.5988,33.5988,33.559,33.5689,39412.0
2023-12-14 13:10:00,33.72,33.76,33.71,33.76,32164.0,33.5689,33.6088,33.559,33.6088,32164.0
2023-12-14 13:20:00,33.75,33.76,33.67,33.68,76802.0,33.5988,33.6088,33.5192,33.5291,76802.0
2023-12-14 13:30:00,33.68,33.69,33.58,33.59,47179.0,33.5291,33.5391,33.4296,33.4395,47179.0
2023-12-14 13:40:00,33.59,33.61,33.53,33.54,32045.0,33.4395,33.4594,33.3798,33.3898,32045.0
2023-12-14 13:50:00,33.54,33.54,33.46,33.48,27101.0,33.3898,33.3898,33.3101,33.33,27101.0
2023-12-14 14:00:00,33.49,33.52,33.46,33.47,30451.0,33.34,33.3698,33.3101,33.3201,30451.0
2023-12-14 14:10:00,33.47,33.48,33.44,33.45,24888.0,33.3201,33.33,33.2902,33.3002,24888.0
2023-12-14 14:20:00,33.45,33.47,33.41,33.44,39059.0,33.3002,33.3201,33.2603,33.2902,39059.0
2023-12-14 14:30:00,33.44,33.45,33.38,33.39,45080.0,33.2902,33.3002,33.2305,33.2404,45080.0
2023-12-14 14:40:00,33.4,33.4,33.35,33.37,68032.0,33.2504,33.2504,33.2006,33.2205,68032.0
2023-12-14 14:50:00,33.37,33.39,33.32,33.32,225387.0,33.2205,33.2404,33.1707,33.1707,225387.0
2023-12-14 15:00:00,33.33,33.36,33.29,33.36,68837.0,33.1807,33.2106,33.1409,33.2106,68837.0
2023-12-14 15:10:00,33.36,33.37,33.31,33.34,107948.0,33.2106,33.2205,33.1608,33.1906,107948.0
2023-12-14 15:20:00,33.33,33.37,33.33,33.37,95266.0,33.1807,33.2205,33.1807,33.2205,95266.0
2023-12-14 15:30:00,33.36,33.38,33.35,33.38,179994.0,33.2106,33.2305,33.2006,33.2305,179994.0
2023-12-14 15:40:00,33.38,33.48,33.35,33.47,211954.0,33.2305,33.33,33.2006,33.3201,211954.0
2023-12-14 15:50:00,33.46,33.5,33.45,33.47,318453.0,33.3101,33.3499,33.3002,33.3201,318453.0
2023-12-15 09:30:00,33.69,33.8,33.48,33.48,98275.0,33.5391,33.6486,33.33,33.33,98275.0
2023-12-15 09:40:00,33.48,33.78,33.43,33.78,167845.0,33.33,33.6287,33.2802,33.6287,167845.0
2023-12-15 09:50:00,33.79,33.95,33.73,33.89,125153.0,33.6386,33.7979,33.5789,33.7382,125153.0
2023-12-15 10:00:00,33.9,34.0,33.87,33.98,51013.0,33.7481,33.8477,33.7183,33.8278,51013.0
2023-12-15 10:10:00,33.99,34.04,33.95,34.03,116701.0,33.8377,33.8875,33.7979,33.8776,116701.0
2023-12-15 10:20:00,34.03,34.14,34.02,34.14,47901.0,33.8776,33.9871,33.8676,33.9871,47901.0
2023-12-15 10:30:00,34.14,34.15,34.07,34.11,65525.0,33.9871,33.997,33.9174,33.9572,65525.0
2023-12-15 10:40:00,34.11,34.18,34.1,34.15,72485.0,33.9572,34.0269,33.9472,33.997,72485.0
2023-12-15 10:50:00,34.14,34.15,34.08,34.09,53184.0,33.9871,33.997,33.9273,33.9373,53184.0
2023-12-15 11:00:00,34.09,34.11,34.0,34.03,39244.0,33.9373,33.9572,33.8477,33.8776,39244.0
2023-12-15 11:10:00,34.03,34.04,33.98,34.0,58587.0,33.8776,33.8875,33.8278,33.8477,58587.0
2023-12-15 11:20:00,34.0,34.02,33.95,34.01,39304.0,33.8477,33.8676,33.7979,33.8576,39304.0
2023-12-15 11:30:00,34.01,34.02,33.93,33.95,36063.0,33.8576,33.8676,33.778,33.7979,36063.0
2023-12-15 11:40:00,33.94,33.95,33.92,33.95,25807.0,33.788,33.7979,33.7681,33.7979,25807.0
2023-12-15 11:50:00,33.95,33.98,33.93,33.96,19529.0,33.7979,33.8278,33.778,33.8079,19529.0
2023-12-15 12:00:00,33.97,33.97,33.92,33.96,26784.0,33.8178,33.8178,33.7681,33.8079,26784.0
2023-12-15 12:10:00,33.96,33.98,33.93,33.97,47817.0,33.8079,33.8278,33.778,33.8178,47817.0
2023-12-15 12:20:00,33.96,33.97,33.94,33.96,20818.0,33.8079,33.8178,33.788,33.8079,20818.0
2023-12-15 12:30:00,33.95,33.95,33.85,33.86,15624.0,33.7979,33.7979,33.6984,33.7083,15624.0
2023-12-15 12:40:00,33.86,33.89,33.84,33.88,32687.0,33.7083,33.7382,33.6884,33.7282,32687.0
2023-12-15 12:50:00,33.88,33.89,33.86,33.87,10937.0,33.7282,33.7382,33.7083,33.7183,10937.0
2023-12-15 13:00:00,33.86,33.86,33.81,33.81,17637.0,33.7083,33.7083,33.6585,33.6585,17637.0
2023-12-15 13:10:00,33.82,33.84,33.8,33.8,22373.0,33.6685,33.6884,33.6486,33.6486,22373.0
2023-12-15 13:20:00,33.81,33.92,33.8,33.92,22842.0,33.6585,33.7681,33.6486,33.7681,22842.0
2023-12-15 13:30:00,33.93,33.93,33.83,33.85,23583.0,33.778,33.778,33.6785,33.6984,23583.0
2023-12-15 13:40:00,33.85,33.85,33.79,33.79,22532.0,33.6984,33.6984,33.6386,33.6386,22532.0
2023-12-15 13:50:00,33.8,33.82,33.77,33.79,12612.0,33.6486,33.6685,33.6187,33.6386,12612.0
2023-12-15 14:00:00,33.79,33.8,33.76,33.79,13877.0,33.6386,33.6486,33.6088,33.6386,13877.0
2023-12-15 14:10:00,33.79,33.83,33.78,33.82,18213.0,33.6386,33.6785,33.6287,33.6685,18213.0
2023-12-15 14:20:00,33.82,33.83,33.78,33.79,19287.0,33.6685,33.6785,33.6287,33.6386,19287.0
2023-12-15 14:30:00,33.79,33.83,33.78,33.8,21443.0,33.6386,33.6785,33.6287,33.6486,21443.0
2023-12-15 14:40:00,33.8,33.85,33.79,33.83,19468.0,33.6486,33.6984,33.6386,33.6785,19468.0
2023-12-15 14:50:00,33.83,33.84,33.76,33.8,30627.0,33.6785,33.6884,33.6088,33.6486,30627.0
2023-12-15 15:00:00,33.79,33.8,33.74,33.75,22049.0,33.6386,33.6486,33.5889,33.5988,22049.0
2023-12-15 15:10:00,33.75,33.79,33.73,33.73,43240.0,33.5988,33.6386,33.5789,33.5789,43240.0
2023-12-15 15:20:00,33.73,33.78,33.72,33.75,29935.0,33.5789,33.6287,33.5689,33.5988,29935.0
2023-12-15 15:30:00,33.76,33.78,33.74,33.77,34708.0,33.6088,33.6287,33.5889,33.6187,34708.0
2023-12-15 15:40:00,33.76,33.8,33.76,33.79,45624.0,33.6088,33.6486,33.6088,33.6386,45624.0
2023-12-15 15:50:00,33.79,33.82,33.75,33.76,293400.0,33.6386,33.6685,33.5988,33.6088,293400.0
2023-12-18 09:30:00,33.77,33.86,33.52,33.59,119541.0,33.6187,33.7083,33.3698,33.4395,119541.0
2023-12-18 09:40:00,33.61,33.66,33.49,33.53,98833.0,33.4594,33.5092,33.34,33.3798,98833.0
2023-12-18 09:50:00,33.51,33.71,33.49,33.67,60253.0,33.3599,33.559,33.34,33.5192,60253.0
2023-12-18 10:00:00,33.66,33.78,33.66,33.73,37825.0,33.5092,33.6287,33.5092,33.5789,37825.0
2023-12-18 10:10:00,33.73,33.79,33.72,33.75,36126.0,33.5789,33.6386,33.5689,33.5988,36126.0
2023-12-18 10:20:00,33.75,33.75,33.6,33.61,55137.0,33.5988,33.5988,33.4495,33.4594,55137.0
2023-12-18 10:30:00,33.62,33.63,33.5,33.54,35612.0,33.4694,33.4794,33.3499,33.3898,35612.0
2023-12-18 10:40:00,33.54,33.54,33.47,33.5,70775.0,33.3898,33.3898,33.3201,33.3499,70775.0
2023-12-18 10:50:00,33.5,33.5,33.42,33.45,45882.0,33.3499,33.3499,33.2703,33.3002,45882.0
2023-12-18 11:00:00,33.45,33.5,33.4,33.47,42405.0,33.3002,33.3499,33.2504,33.3201,42405.0
2023-12-18 11:10:00,33.47,33.5,33.44,33.48,24148.0,33.3201,33.3499,33.2902,33.33,24148.0
2023-12-18 11:20:00,33.48,33.48,33.42,33.44,17770.0,33.33,33.33,33.2703,33.2902,17770.0
2023-12-18 11:30:00,33.44,33.44,33.34,33.36,48256.0,33.2902,33.2902,33.1906,33.2106,48256.0
2023-12-18 11:40:00,33.35,33.41,33.34,33.4,19065.0,33.2006,33.2603,33.1906,33.2504,19065.0
2023-12-18 11:50:00,33.39,33.41,33.33,33.38,23631.0,33.2404,33.2603,33.1807,33.2305,23631.0
2023-12-18 12:00:00,33.38,33.47,33.38,33.44,19991.0,33.2305,33.3201,33.2305,33.2902,19991.0
2023-12-18 12:10:00,33.45,33.46,33.42,33.46,15953.0,33.3002,33.3101,33.2703,33.3101,15953.0
2023-12-18 12:20:00,33.45,33.46,33.43,33.45,17133.0,33.3002,33.3101,33.2802,33.3002,17133.0
2023-12-18 12:30:00,33.46,33.5,33.44,33.45,16733.0,33.3101,33.3499,33.2902,33.3002,16733.0
2023-12-18 12:40:00,33.44,33.47,33.43,33.45,22051.0,33.2902,33.3201,33.2802,33.3002,22051.0
2023-12-18 12:50:00,33.45,33.47,33.43,33.47,18588.0,33.3002,33.3201,33.2802,33.3201,18588.0
2023-12-18 13:00:00,33.47,33.47,33.38,33.39,19441.0,33.3201,33.3201,33.2305,33.2404,19441.0
2023-12-18 13:10:00,33.39,33.43,33.38,33.43,26234.0,33.2404,33.2802,33.2305,33.2802,26234.0
2023-12-18 13:20:00,33.44,33.47,33.43,33.44,18801.0,33.2902,33.3201,33.2802,33.2902,18801.0
2023-12-18 13:30:00,33.44,33.46,33.41,33.43,17827.0,33.2902,33.3101,33.2603,33.2802,17827.0
2023-12-18 13:40:00,33.43,33.49,33.42,33.47,16765.0,33.2802,33.34,33.2703,33.3201,16765.0
2023-12-18 13:50:00,33.48,33.48,33.44,33.45,18491.0,33.33,33.33,33.2902,33.3002,18491.0
2023-12-18 14:00:00,33.45,33.46,33.42,33.45,15397.0,33.3002,33.3101,33.2703,33.3002,15397.0
2023-12-18 14:10:00,33.45,33.48,33.45,33.48,31388.0,33.3002,33.33,33.3002,33.33,31388.0
2023-12-18 14:20:00,33.48,33.51,33.47,33.51,38670.0,33.33,33.3599,33.3201,33.3599,38670.0
2023-12-18 14:30:00,33.51,33.51,33.43,33.44,30857.0,33.3599,33.3599,33.2802,33.2902,30857.0
2023-12-18 14:40:00,33.44,33.45,33.42,33.43,23096.0,33.2902,33.3002,33.2703,33.2802,23096.0
2023-12-18 14:50:00,33.43,33.46,33.4,33.41,32184.0,33.2802,33.3101,33.2504,33.2603,32184.0
2023-12-18 15:00:00,33.41,33.46,33.4,33.43,32285.0,33.2603,33.3101,33.2504,33.2802,32285.0
2023-12-18 15:10:00,33.44,33.45,33.42,33.44,30683.0,33.2902,33.3002,33.2703,33.2902,30683.0
2023-12-18 15:20:00,33.43,33.46,33.43,33.44,30891.0,33.2802,33.3101,33.2802,33.2902,30891.0
2023-12-18 15:30:00,33.44,33.45,33.42,33.44,57742.0,33.2902,33.3002,33.2703,33.2902,57742.0
2023-12-18 15:40:00,33.44,33.45,33.4,33.45,90585.0,33.2902,33.3002,33.2504,33.3002,90585.0
2023-12-18 15:50:00,33.45,33.45,33.39,33.4,239742.0,33.3002,33.3002,33.2404,33.2504,239742.0
2023-12-19 09:30:00,33.8,34.08,33.73,33.95,140578.0,33.6486,33.9273,33.5789,33.7979,140578.0
2023-12-19 09:40:00,33.94,34.09,33.91,34.04,105661.0,33.788,33.9373,33.7581,33.8875,105661.0
2023-12-19 09:50:00,34.04,34.13,34.03,34.05,57991.0,33.8875,33.9771,33.8776,33.8975,57991.0
2023-12-19 10:00:00,34.04,34.05,33.94,34.04,62009.0,33.8875,33.8975,33.788,33.8875,62009.0
2023-12-19 10:10:00,34.04,34.07,33.99,34.02,40993.0,33.8875,33.9174,33.8377,33.8676,40993.0
2023-12-19 10:20:00,34.02,34.17,34.01,34.17,51760.0,33.8676,34.0169,33.8576,34.0169,51760.0
2023-12-19 10:30:00,34.17,34.17,34.08,34.1,61786.0,34.0169,34.0169,33.9273,33.9472,61786.0
2023-12-19 10:40:00,34.09,34.13,34.05,34.12,26812.0,33.9373,33.9771,33.8975,33.9672,26812.0
2023-12-19 10:50:00,34.12,34.15,34.1,34.14,31696.0,33.9672,33.997,33.9472,33.9871,31696.0
2023-12-19 11:00:00,34.15,34.15,34.11,34.15,35466.0,33.997,33.997,33.9572,33.997,35466.0
2023-12-19 11:10:00,34.15,34.2,34.13,34.16,43148.0,33.997,34.0468,33.9771,34.007,43148.0
2023-12-19 11:20:00,34.16,34.18,34.13,34.15,40687.0,34.007,34.0269,33.9771,33.997,40687.0
2023-12-19 11:30:00,34.15,34.15,34.08,34.12,29082.0,33.997,33.997,33.9273,33.9672,29082.0
2023-12-19 11:40:00,34.12,34.12,34.09,34.11,15805.0,33.9672,33.9672,33.9373,33.9572,15805.0
2023-12-19 11:50:00,34.11,34.15,34.1,34.14,24332.0,33.9572,33.997,33.9472,33.9871,24332.0
2023-12-19 12:00:00,34.13,34.14,34.09,34.13,29079.0,33.9771,33.9871,33.9373,33.9771,29079.0
2023-12-19 12:10:00,34.13,34.2,34.11,34.19,23285.0,33.9771,34.0468,33.9572,34.0368,23285.0
2023-12-19 12:20:00,34.18,34.25,34.17,34.24,32191.0,34.0269,34.0966,34.0169,34.0866,32191.0
2023-12-19 12:30:00,34.24,34.27,34.23,34.24,43654.0,34.0866,34.1165,34.0767,34.0866,43654.0
2023-12-19 12:40:00,34.25,34.28,34.21,34.22,29499.0,34.0966,34.1264,34.0568,34.0667,29499.0
2023-12-19 12:50:00,34.22,34.23,34.19,34.2,19957.0,34.0667,34.0767,34.0368,34.0468,19957.0
2023-12-19 13:00:00,34.2,34.22,34.19,34.2,22284.0,34.0468,34.0667,34.0368,34.0468,22284.0
2023-12-19 13:10:00,34.19,34.19,34.13,34.16,46328.0,34.0368,34.0368,33.9771,34.007,46328.0
2023-12-19 13:20:00,34.16,34.17,34.15,34.16,16516.0,34.007,34.0169,33.997,34.007,16516.0
2023-12-19 13:30:00,34.17,34.2,34.16,34.2,30336.0,34.0169,34.0468,34.007,34.0468,30336.0
2023-12-19 13:40:00,34.2,34.2,34.15,34.16,16177.0,34.0468,34.0468,33.997,34.007,16177.0
2023-12-19 13:50:00,34.16,34.17,34.13,34.15,19405.0,34.007,34.0169,33.9771,33.997,19405.0
2023-12-19 14:00:00,34.15,34.19,34.14,34.16,27031.0,33.997,34.0368,33.9871,34.007,27031.0
2023-12-19 14:10:00,34.16,34.18,34.15,34.18,20133.0,34.007,34.0269,33.997,34.0269,20133.0
2023-12-19 14:20:00,34.18,34.2,34.17,34.2,34322.0,34.0269,34.0468,34.0169,34.0468,34322.0
2023-12-19 14:30:00,34.2,34.22,34.19,34.22,20806.0,34.0468,34.0667,34.0368,34.0667,20806.0
2023-12-19 14:40:00,34.22,34.28,34.17,34.27,45719.0,34.0667,34.1264,34.0169,34.1165,45719.0
2023-12-19 14:50:00,34.27,34.32,34.27,34.27,28728.0,34.1165,34.1663,34.1165,34.1165,28728.0
2023-12-19 15:00:00,34.27,34.29,34.22,34.23,21640.0,34.1165,34.1364,34.0667,34.0767,21640.0
2023-12-19 15:10:00,34.23,34.28,34.22,34.27,30368.0,34.0767,34.1264,34.0667,34.1165,30368.0
2023-12-19 15:20:00,34.28,34.28,34.23,34.27,41858.0,34.1264,34.1264,34.0767,34.1165,41858.0
2023-12-19 15:30:00,34.27,34.29,34.25,34.29,59786.0,34.1165,34.1364,34.0966,34.1364,59786.0
2023-12-19 15:40:00,34.29,34.3,34.24,34.25,50788.0,34.1364,34.1463,34.0866,34.0966,50788.0
2023-12-19 15:50:00,34.24,34.27,34.23,34.26,191480.0,34.0866,34.1165,34.0767,34.1065,191480.0
2023-12-20 09:30:00,33.84,34.19,33.72,34.15,104357.0,33.6884,34.0368,33.5689,33.997,104357.0
2023-12-20 09:40:00,34.16,34.23,33.97,33.98,80303.0,34.007,34.0767,33.8178,33.8278,80303.0
2023-12-20 09:50:00,33.99,34.05,33.98,34.05,41240.0,33.8377,33.8975,33.8278,33.8975,41240.0
2023-12-20 10:00:00,34.04,34.08,34.01,34.02,47013.0,33.8875,33.9273,33.8576,33.8676,47013.0
2023-12-20 10:10:00,34.03,34.07,33.99,34.0,39330.0,33.8776,33.9174,33.8377,33.8477,39330.0
2023-12-20 10:20:00,34.0,34.03,33.96,33.99,72567.0,33.8477,33.8776,33.8079,33.8377,72567.0
2023-12-20 10:30:00,34.0,34.02,33.94,33.95,78798.0,33.8477,33.8676,33.788,33.7979,78798.0
2023-12-20 10:40:00,33.95,34.05,33.94,34.04,48902.0,33.7979,33.8975,33.788,33.8875,48902.0
2023-12-20 10:50:00,34.04,34.05,33.98,33.99,32642.0,33.8875,33.8975,33.8278,33.8377,32642.0
2023-12-20 11:00:00,33.98,34.1,33.98,34.09,35672.0,33.8278,33.9472,33.8278,33.9373,35672.0
2023-12-20 11:10:00,34.09,34.09,34.05,34.07,21813.0,33.9373,33.9373,33.8975,33.9174,21813.0
2023-12-20 11:20:00,34.07,34.13,34.06,34.11,32075.0,33.9174,33.9771,33.9074,33.9572,32075.0
2023-12-20 11:30:00,34.11,34.11,33.99,34.0,32864.0,33.9572,33.9572,33.8377,33.8477,32864.0
2023-12-20 11:40:00,34.0,34.04,33.99,34.01,23950.0,33.8477,33.8875,33.8377,33.8576,23950.0
2023-12-20 11:50:00,34.01,34.05,34.01,34.02,23782.0,33.8576,33.8975,33.8576,33.8676,23782.0
2023-12-20 12:00:00,34.01,34.05,34.01,34.05,20772.0,33.8576,33.8975,33.8576,33.8975,20772.0
2023-12-20 12:10:00,34.05,34.07,34.03,34.06,17574.0,33.8975,33.9174,33.8776,33.9074,17574.0
2023-12-20 12:20:00,34.05,34.05,33.97,34.0,36370.0,33.8975,33.8975,33.8178,33.8477,36370.0
2023-12-20 12:30:00,34.0,34.0,33.97,33.98,26594.0,33.8477,33.8477,33.8178,33.8278,26594.0
2023-12-20 12:40:00,33.98,34.01,33.95,33.96,40699.0,33.8278,33.8576,33.7979,33.8079,40699.0
2023-12-20 12:50:00,33.97,33.99,33.96,33.98,24126.0,33.8178,33.8377,33.8079,33.8278,24126.0
2023-12-20 13:00:00,33.98,33.99,33.97,33.98,14778.0,33.8278,33.8377,33.8178,33.8278,14778.0
2023-12-20 13:10:00,33.98,34.04,33.98,33.98,37839.0,33.8278,33.8875,33.8278,33.8278,37839.0
2023-12-20 13:20:00,33.98,34.0,33.95,34.0,35035.0,33.8278,33.8477,33.7979,33.8477,35035.0
2023-12-20 13:30:00,34.0,34.02,33.99,33.99,16224.0,33.8477,33.8676,33.8377,33.8377,16224.0
2023-12-20 13:40:00,33.99,34.01,33.98,33.98,43702.0,33.8377,33.8576,33.8278,33.8278,43702.0
2023-12-20 13:50:00,33.98,34.0,33.98,33.99,14419.0,33.8278,33.8477,33.8278,33.8377,14419.0
2023-12-20 14:00:00,33.98,33.99,33.95,33.98,30397.0,33.8278,33.8377,33.7979,33.8278,30397.0
2023-12-20 14:10:00,33.98,34.0,33.94,33.97,38490.0,33.8278,33.8477,33.788,33.8178,38490.0
2023-12-20 14:20:00,33.98,34.01,33.97,34.0,58407.0,33.8278,33.8576,33.8178,33.8477,58407.0
2023-12-20 14:30:00,33.99,33.99,33.93,33.95,44799.0,33.8377,33.8377,33.778,33.7979,44799.0
2023-12-20 14:40:00,33.95,33.96,33.88,33.89,66885.0,33.7979,33.8079,33.7282,33.7382,66885.0
2023-12-20 14:50:00,33.89,33.91,33.78,33.86,149170.0,33.7382,33.7581,33.6287,33.7083,149170.0
2023-12-20 15:00:00,33.85,33.86,33.79,33.83,136638.0,33.6984,33.7083,33.6386,33.6785,136638.0
2023-12-20 15:10:00,33.83,33.98,33.83,33.97,104180.0,33.6785,33.8278,33.6785,33.8178,104180.0
2023-12-20 15:20:00,33.97,33.99,33.86,33.87,133416.0,33.8178,33.8377,33.7083,33.7183,133416.0
2023-12-20 15:30:00,33.88,33.91,33.83,33.86,191175.0,33.7282,33.7581,33.6785,33.7083,191175.0
2023-12-20 15:40:00,33.87,33.92,33.84,33.92,272666.0,33.7183,33.7681,33.6884,33.7681,272666.0
2023-12-20 15:50:00,33.92,33.94,33.68,33.7,306796.0,33.7681,33.788,33.5291,33.549,306796.0
2023-12-21 09:30:00,33.99,34.15,33.92,34.01,82514.0,33.8377,33.997,33.7681,33.8576,82514.0
2023-12-21 09:40:00,34.0,34.09,33.93,34.05,84107.0,33.8477,33.9373,33.778,33.8975,84107.0
2023-12-21 09:50:00,34.04,34.09,34.0,34.03,39965.0,33.8875,33.9373,33.8477,33.8776,39965.0
2023-12-21 10:00:00,34.02,34.07,33.93,33.99,60856.0,33.8676,33.9174,33.778,33.8377,60856.0
2023-12-21 10:10:00,33.98,34.16,33.98,34.14,50365.0,33.8278,34.007,33.8278,33.9871,50365.0
2023-12-21 10:20:00,34.14,34.16,34.06,34.07,39792.0,33.9871,34.007,33.9074,33.9174,39792.0
2023-12-21 10:30:00,34.07,34.12,34.03,34.04,30227.0,33.9174,33.9672,33.8776,33.8875,30227.0
2023-12-21 10:40:00,34.04,34.04,33.99,34.0,28185.0,33.8875,33.8875,33.8377,33.8477,28185.0
2023-12-21 10:50:00,34.0,34.06,33.99,34.04,22435.0,33.8477,33.9074,33.8377,33.8875,22435.0
2023-12-21 11:00:00,34.05,34.08,34.02,34.05,20080.0,33.8975,33.9273,33.8676,33.8975,20080.0
2023-12-21 11:10:00,34.05,34.08,34.02,34.08,36495.0,33.8975,33.9273,33.8676,33.9273,36495.0
2023-12-21 11:20:00,34.08,34.12,34.06,34.07,78982.0,33.9273,33.9672,33.9074,33.9174,78982.0
2023-12-21 11:30:00,34.08,34.12,34.03,34.08,103135.0,33.9273,33.9672,33.8776,33.9273,103135.0
2023-12-21 11:40:00,34.08,34.09,34.03,34.04,42215.0,33.9273,33.9373,33.8776,33.8875,42215.0
2023-12-21 11:50:00,34.04,34.05,34.0,34.02,17685.0,33.8875,33.8975,33.8477,33.8676,17685.0
2023-12-21 12:00:00,34.02,34.05,33.99,34.01,119136.0,33.8676,33.8975,33.8377,33.8576,119136.0
2023-12-21 12:10:00,34.0,34.05,33.99,34.05,17904.0,33.8477,33.8975,33.8377,33.8975,17904.0
2023-12-21 12:20:00,34.04,34.09,34.02,34.06,112173.0,33.8875,33.9373,33.8676,33.9074,112173.0
2023-12-21 12:30:00,34.07,34.13,34.06,34.12,72649.0,33.9174,33.9771,33.9074,33.9672,72649.0
2023-12-21 12:40:00,34.12,34.25,34.11,34.21,52764.0,33.9672,34.0966,33.9572,34.0568,52764.0
2023-12-21 12:50:00,34.2,34.21,34.14,34.17,39587.0,34.0468,34.0568,33.9871,34.0169,39587.0
2023-12-21 13:00:00,34.19,34.21,34.14,34.16,46691.0,34.0368,34.0568,33.9871,34.007,46691.0
2023-12-21 13:10:00,34.16,34.21,34.14,34.19,56805.0,34.007,34.0568,33.9871,34.0368,56805.0
2023-12-21 13:20:00,34.19,34.26,34.18,34.23,36788.0,34.0368,34.1065,34.0269,34.0767,36788.0
2023-12-21 13:30:00,34.23,34.28,34.22,34.27,75960.0,34.0767,34.1264,34.0667,34.1165,75960.0
2023-12-21 13:40:00,34.27,34.27,34.19,34.24,40066.0,34.1165,34.1165,34.0368,34.0866,40066.0
2023-12-21 13:50:00,34.24,34.3,34.23,34.3,18616.0,34.0866,34.1463,34.0767,34.1463,18616.0
2023-12-21 14:00:00,34.3,34.38,34.29,34.37,33733.0,34.1463,34.226,34.1364,34.216,33733.0
2023-12-21 14:10:00,34.37,34.41,34.35,34.38,57012.0,34.216,34.2559,34.1961,34.226,57012.0
2023-12-21 14:20:00,34.37,34.38,34.22,34.34,73160.0,34.216,34.226,34.0667,34.1862,73160.0
2023-12-21 14:30:00,34.34,34.38,34.31,34.38,42954.0,34.1862,34.226,34.1563,34.226,42954.0
2023-12-21 14:40:00,34.38,34.42,34.34,34.34,171864.0,34.226,34.2658,34.1862,34.1862,171864.0
2023-12-21 14:50:00,34.34,34.35,34.27,34.33,58645.0,34.1862,34.1961,34.1165,34.1762,58645.0
2023-12-21 15:00:00,34.33,34.37,34.31,34.33,31023.0,34.1762,34.216,34.1563,34.1762,31023.0
2023-12-21 15:10:00,34.33,34.41,34.3,34.39,71382.0,34.1762,34.2559,34.1463,34.2359,71382.0
2023-12-21 15:20:00,34.39,34.44,34.38,34.44,62689.0,34.2359,34.2857,34.226,34.2857,62689.0
2023-12-21 15:30:00,34.44,34.53,34.42,34.52,92885.0,34.2857,34.3753,34.2658,34.3654,92885.0
2023-12-21 15:40:00,34.52,34.58,34.49,34.57,100569.0,34.3654,34.4251,34.3355,34.4151,100569.0
2023-12-21 15:50:00,34.57,34.71,34.56,34.71,344093.0,34.4151,34.5545,34.4052,34.5545,344093.0
2023-12-22 09:30:00,33.79,34.3,33.67,34.3,231827.0,33.6386,34.1463,33.5192,34.1463,231827.0
2023-12-22 09:40:00,34.3,34.37,34.25,34.34,152457.0,34.1463,34.216,34.0966,34.1862,152457.0
2023-12-22 09:50:00,34.35,34.38,34.28,34.36,98999.0,34.1961,34.226,34.1264,34.2061,98999.0
2023-12-22 10:00:00,34.37,34.39,34.28,34.34,85925.0,34.216,34.2359,34.1264,34.1862,85925.0
2023-12-22 10:10:00,34.34,34.46,34.33,34.41,41712.0,34.1862,34.3056,34.1762,34.2559,41712.0
2023-12-22 10:20:00,34.41,34.41,34.31,34.34,58096.0,34.2559,34.2559,34.1563,34.1862,58096.0
2023-12-22 10:30:00,34.35,34.38,34.33,34.37,65204.0,34.1961,34.226,34.1762,34.216,65204.0
2023-12-22 10:40:00,34.38,34.41,34.37,34.41,39126.0,34.226,34.2559,34.216,34.2559,39126.0
2023-12-22 10:50:00,34.4,34.42,34.22,34.23,63088.0,34.2459,34.2658,34.0667,34.0767,63088.0
2023-12-22 11:00:00,34.22,34.31,34.2,34.27,258651.0,34.0667,34.1563,34.0468,34.1165,258651.0
2023-12-22 11:10:00,34.27,34.35,34.22,34.32,41514.0,34.1165,34.1961,34.0667,34.1663,41514.0
2023-12-22 11:20:00,34.33,34.4,34.33,34.39,40766.0,34.1762,34.2459,34.1762,34.2359,40766.0
2023-12-22 11:30:00,34.39,34.42,34.37,34.41,28147.0,34.2359,34.2658,34.216,34.2559,28147.0
2023-12-22 11:40:00,34.41,34.44,34.38,34.39,24111.0,34.2559,34.2857,34.226,34.2359,24111.0
2023-12-22 11:50:00,34.39,34.43,34.39,34.41,18386.0,34.2359,34.2758,34.2359,34.2559,18386.0
2023-12-22 12:00:00,34.41,34.42,34.35,34.36,65706.0,34.2559,34.2658,34.1961,34.2061,65706.0
2023-12-22 12:10:00,34.36,34.42,34.35,34.41,26891.0,34.2061,34.2658,34.1961,34.2559,26891.0
2023-12-22 12:20:00,34.4,34.4,34.36,34.39,15948.0,34.2459,34.2459,34.2061,34.2359,15948.0
2023-12-22 12:30:00,34.38,34.44,34.36,34.42,22626.0,34.226,34.2857,34.2061,34.2658,22626.0
2023-12-22 12:40:00,34.42,34.43,34.4,34.4,19704.0,34.2658,34.2758,34.2459,34.2459,19704.0
2023-12-22 12:50:00,34.41,34.43,34.4,34.43,14440.0,34.2559,34.2758,34.2459,34.2758,14440.0
2023-12-22 13:00:00,34.43,34.44,34.4,34.41,10902.0,34.2758,34.2857,34.2459,34.2559,10902.0
2023-12-22 13:10:00,34.4,34.42,34.4,34.41,19821.0,34.2459,34.2658,34.2459,34.2559,19821.0
2023-12-22 13:20:00,34.41,34.42,34.4,34.41,8831.0,34.2559,34.2658,34.2459,34.2559,8831.0
2023-12-22 13:30:00,34.41,34.42,34.4,34.41,20027.0,34.2559,34.2658,34.2459,34.2559,20027.0
2023-12-22 13:40:00,34.4,34.4,34.31,34.33,29203.0,34.2459,34.2459,34.1563,34.1762,29203.0
2023-12-22 13:50:00,34.33,34.33,34.27,34.28,19623.0,34.1762,34.1762,34.1165,34.1264,19623.0
2023-12-22 14:00:00,34.28,34.3,34.25,34.29,36532.0,34.1264,34.1463,34.0966,34.1364,36532.0
2023-12-22 14:10:00,34.29,34.34,34.28,34.32,37496.0,34.1364,34.1862,34.1264,34.1663,37496.0
2023-12-22 14:20:00,34.32,34.34,34.25,34.26,20354.0,34.1663,34.1862,34.0966,34.1065,20354.0
2023-12-22 14:30:00,34.26,34.34,34.24,34.32,26356.0,34.1065,34.1862,34.0866,34.1663,26356.0
2023-12-22 14:40:00,34.33,34.37,34.32,34.36,25392.0,34.1762,34.216,34.1663,34.2061,25392.0
2023-12-22 14:50:00,34.36,34.41,34.35,34.41,22216.0,34.2061,34.2559,34.1961,34.2559,22216.0
2023-12-22 15:00:00,34.41,34.42,34.35,34.37,21387.0,34.2559,34.2658,34.1961,34.216,21387.0
2023-12-22 15:10:00,34.37,34.44,34.36,34.43,22471.0,34.216,34.2857,34.2061,34.2758,22471.0
2023-12-22 15:20:00,34.43,34.43,34.39,34.41,34685.0,34.2758,34.2758,34.2359,34.2559,34685.0
2023-12-22 15:30:00,34.42,34.43,34.39,34.4,43588.0,34.2658,34.2758,34.2359,34.2459,43588.0
2023-12-22 15:40:00,34.4,34.42,34.39,34.4,55594.0,34.2459,34.2658,34.2359,34.2459,55594.0
2023-12-22 15:50:00,34.4,34.43,34.39,34.4,162636.0,34.2459,34.2758,34.2359,34.2459,162636.0
2023-12-26 09:30:00,34.22,34.44,34.14,34.36,52100.0,34.0667,34.2857,33.9871,34.2061,52100.0
2023-12-26 09:40:00,34.37,34.43,34.36,34.43,51635.0,34.216,34.2758,34.2061,34.2758,51635.0
2023-12-26 09:50:00,34.45,34.52,34.41,34.44,42982.0,34.2957,34.3654,34.2559,34.2857,42982.0
2023-12-26 10:00:00,34.44,34.46,34.41,34.42,22684.0,34.2857,34.3056,34.2559,34.2658,22684.0
2023-12-26 10:10:00,34.42,34.45,34.37,34.39,31223.0,34.2658,34.2957,34.216,34.2359,31223.0
2023-12-26 10:20:00,34.38,34.41,34.34,34.39,56098.0,34.226,34.2559,34.1862,34.2359,56098.0
2023-12-26 10:30:00,34.39,34.4,34.37,34.4,33750.0,34.2359,34.2459,34.216,34.2459,33750.0
2023-12-26 10:40:00,34.4,34.4,34.32,34.35,42257.0,34.2459,34.2459,34.1663,34.1961,42257.0
2023-12-26 10:50:00,34.34,34.36,34.31,34.36,25457.0,34.1862,34.2061,34.1563,34.2061,25457.0
2023-12-26 11:00:00,34.36,34.39,34.33,34.36,26018.0,34.2061,34.2359,34.1762,34.2061,26018.0
2023-12-26 11:10:00,34.35,34.35,34.27,34.29,43117.0,34.1961,34.1961,34.1165,34.1364,43117.0
2023-12-26 11:20:00,34.29,34.29,34.22,34.24,28629.0,34.1364,34.1364,34.0667,34.0866,28629.0
2023-12-26 11:30:00,34.24,34.27,34.19,34.21,64766.0,34.0866,34.1165,34.0368,34.0568,64766.0
2023-12-26 11:40:00,34.21,34.22,33.99,34.04,62343.0,34.0568,34.0667,33.8377,33.8875,62343.0
2023-12-26 11:50:00,34.04,34.05,34.0,34.05,31589.0,33.8875,33.8975,33.8477,33.8975,31589.0
2023-12-26 12:00:00,34.05,34.05,34.01,34.03,25305.0,33.8975,33.8975,33.8576,33.8776,25305.0
2023-12-26 12:10:00,34.03,34.08,34.03,34.05,25701.0,33.8776,33.9273,33.8776,33.8975,25701.0
2023-12-26 12:20:00,34.06,34.08,34.03,34.07,24725.0,33.9074,33.9273,33.8776,33.9174,24725.0
2023-12-26 12:30:00,34.07,34.11,34.07,34.11,25699.0,33.9174,33.9572,33.9174,33.9572,25699.0
2023-12-26 12:40:00,34.11,34.13,34.1,34.13,21378.0,33.9572,33.9771,33.9472,33.9771,21378.0
2023-12-26 12:50:00,34.13,34.13,34.08,34.11,15573.0,33.9771,33.9771,33.9273,33.9572,15573.0
2023-12-26 13:00:00,34.11,34.12,34.08,34.11,15752.0,33.9572,33.9672,33.9273,33.9572,15752.0
2023-12-26 13:10:00,34.11,34.13,34.01,34.02,21487.0,33.9572,33.9771,33.8576,33.8676,21487.0
2023-12-26 13:20:00,34.02,34.05,34.01,34.02,17305.0,33.8676,33.8975,33.8576,33.8676,17305.0
2023-12-26 13:30:00,34.02,34.07,34.01,34.07,22701.0,33.8676,33.9174,33.8576,33.9174,22701.0
2023-12-26 13:40:00,34.07,34.07,34.04,34.05,16558.0,33.9174,33.9174,33.8875,33.8975,16558.0
2023-12-26 13:50:00,34.06,34.07,34.0,34.01,24023.0,33.9074,33.9174,33.8477,33.8576,24023.0
2023-12-26 14:00:00,34.01,34.03,33.99,34.02,21984.0,33.8576,33.8776,33.8377,33.8676,21984.0
2023-12-26 14:10:00,34.02,34.03,33.94,33.96,30984.0,33.8676,33.8776,33.788,33.8079,30984.0
2023-12-26 14:20:00,33.96,34.01,33.94,34.0,41040.0,33.8079,33.8576,33.788,33.8477,41040.0
2023-12-26 14:30:00,34.01,34.03,34.0,34.01,29678.0,33.8576,33.8776,33.8477,33.8576,29678.0
2023-12-26 14:40:00,34.01,34.04,33.99,34.04,41879.0,33.8576,33.8875,33.8377,33.8875,41879.0
2023-12-26 14:50:00,34.04,34.05,34.02,34.03,25422.0,33.8875,33.8975,33.8676,33.8776,25422.0
2023-12-26 15:00:00,34.03,34.04,34.01,34.04,42486.0,33.8776,33.8875,33.8576,33.8875,42486.0
2023-12-26 15:10:00,34.03,34.03,33.99,34.0,54597.0,33.8776,33.8776,33.8377,33.8477,54597.0
2023-12-26 15:20:00,34.0,34.06,34.0,34.02,129525.0,33.8477,33.9074,33.8477,33.8676,129525.0
2023-12-26 15:30:00,34.02,34.04,34.01,34.02,87141.0,33.8676,33.8875,33.8576,33.8676,87141.0
2023-12-26 15:40:00,34.02,34.04,33.99,34.02,66604.0,33.8676,33.8875,33.8377,33.8676,66604.0
2023-12-26 15:50:00,34.02,34.04,33.97,34.03,247682.0,33.8676,33.8875,33.8178,33.8776,247682.0
2023-12-27 09:30:00,33.99,34.19,33.9,34.13,188947.0,33.8377,34.0368,33.7481,33.9771,188947.0
2023-12-27 09:40:00,34.15,34.25,34.09,34.14,58844.0,33.997,34.0966,33.9373,33.9871,58844.0
2023-12-27 09:50:00,34.15,34.28,34.14,34.27,46212.0,33.997,34.1264,33.9871,34.1165,46212.0
2023-12-27 10:00:00,34.27,34.31,34.12,34.18,48500.0,34.1165,34.1563,33.9672,34.0269,48500.0
2023-12-27 10:10:00,34.19,34.21,34.12,34.21,40520.0,34.0368,34.0568,33.9672,34.0568,40520.0
2023-12-27 10:20:00,34.21,34.23,34.16,34.21,26179.0,34.0568,34.0767,34.007,34.0568,26179.0
2023-12-27 10:30:00,34.21,34.23,34.15,34.23,47579.0,34.0568,34.0767,33.997,34.0767,47579.0
2023-12-27 10:40:00,34.22,34.22,34.13,34.16,33379.0,34.0667,34.0667,33.9771,34.007,33379.0
2023-12-27 10:50:00,34.15,34.19,34.1,34.15,36684.0,33.997,34.0368,33.9472,33.997,36684.0
2023-12-27 11:00:00,34.14,34.17,34.1,34.16,31654.0,33.9871,34.0169,33.9472,34.007,31654.0
2023-12-27 11:10:00,34.16,34.18,34.12,34.15,11256.0,34.007,34.0269,33.9672,33.997,11256.0
2023-12-27 11:20:00,34.15,34.16,34.06,34.09,51319.0,33.997,34.007,33.9074,33.9373,51319.0
2023-12-27 11:30:00,34.09,34.11,34.03,34.05,26534.0,33.9373,33.9572,33.8776,33.8975,26534.0
2023-12-27 11:40:00,34.05,34.1,34.03,34.06,30366.0,33.8975,33.9472,33.8776,33.9074,30366.0
2023-12-27 11:50:00,34.05,34.08,34.04,34.07,22811.0,33.8975,33.9273,33.8875,33.9174,22811.0
2023-12-27 12:00:00,34.07,34.1,34.04,34.07,46016.0,33.9174,33.9472,33.8875,33.9174,46016.0
2023-12-27 12:10:00,34.07,34.09,34.05,34.08,31716.0,33.9174,33.9373,33.8975,33.9273,31716.0
2023-12-27 12:20:00,34.08,34.1,34.07,34.09,14728.0,33.9273,33.9472,33.9174,33.9373,14728.0
2023-12-27 12:30:00,34.09,34.12,34.05,34.05,29440.0,33.9373,33.9672,33.8975,33.8975,29440.0
2023-12-27 12:40:00,34.05,34.11,34.05,34.11,16764.0,33.8975,33.9572,33.8975,33.9572,16764.0
2023-12-27 12:50:00,34.11,34.11,34.06,34.08,15963.0,33.9572,33.9572,33.9074,33.9273,15963.0
2023-12-27 13:00:00,34.08,34.18,34.07,34.16,30658.0,33.9273,34.0269,33.9174,34.007,30658.0
2023-12-27 13:10:00,34.16,34.19,34.12,34.17,15413.0,34.007,34.0368,33.9672,34.0169,15413.0
2023-12-27 13:20:00,34.17,34.23,34.17,34.22,22582.0,34.0169,34.0767,34.0169,34.0667,22582.0
2023-12-27 13:30:00,34.23,34.23,34.16,34.2,14896.0,34.0767,34.0767,34.007,34.0468,14896.0
2023-12-27 13:40:00,34.2,34.22,34.18,34.21,13472.0,34.0468,34.0667,34.0269,34.0568,13472.0
2023-12-27 13:50:00,34.2,34.22,34.18,34.2,11253.0,34.0468,34.0667,34.0269,34.0468,11253.0
2023-12-27 14:00:00,34.2,34.21,34.18,34.21,24520.0,34.0468,34.0568,34.0269,34.0568,24520.0
2023-12-27 14:10:00,34.2,34.2,34.15,34.15,16219.0,34.0468,34.0468,33.997,33.997,16219.0
2023-12-27 14:20:00,34.15,34.2,34.12,34.19,23831.0,33.997,34.0468,33.9672,34.0368,23831.0
2023-12-27 14:30:00,34.18,34.19,34.17,34.19,15597.0,34.0269,34.0368,34.0169,34.0368,15597.0
2023-12-27 14:40:00,34.19,34.2,34.17,34.19,20172.0,34.0368,34.0468,34.0169,34.0368,20172.0
2023-12-27 14:50:00,34.19,34.21,34.17,34.2,27242.0,34.0368,34.0568,34.0169,34.0468,27242.0
2023-12-27 15:00:00,34.2,34.24,34.18,34.23,26818.0,34.0468,34.0866,34.0269,34.0767,26818.0
2023-12-27 15:10:00,34.22,34.25,34.21,34.23,20481.0,34.0667,34.0966,34.0568,34.0767,20481.0
2023-12-27 15:20:00,34.23,34.24,34.19,34.23,24585.0,34.0767,34.0866,34.0368,34.0767,24585.0
2023-12-27 15:30:00,34.23,34.24,34.21,34.21,15566.0,34.0767,34.0866,34.0568,34.0568,15566.0
2023-12-27 15:40:00,34.21,34.24,34.2,34.23,69872.0,34.0568,34.0866,34.0468,34.0767,69872.0
2023-12-27 15:50:00,34.23,34.25,34.22,34.24,164000.0,34.0767,34.0966,34.0667,34.0866,164000.0
2023-12-28 09:30:00,34.95,35.46,34.95,35.38,400719.0,34.7934,35.3012,34.7934,35.2215,400719.0
2023-12-28 09:40:00,35.39,35.43,35.3,35.36,121567.0,35.2315,35.2713,35.1419,35.2016,121567.0
2023-12-28 09:50:00,35.36,35.43,35.18,35.2,116954.0,35.2016,35.2713,35.0224,35.0423,116954.0
2023-12-28 10:00:00,35.21,35.32,35.21,35.26,90184.0,35.0523,35.1618,35.0523,35.102,90184.0
2023-12-28 10:10:00,35.27,35.33,35.26,35.3,117021.0,35.112,35.1717,35.102,35.1419,117021.0
2023-12-28 10:20:00,35.3,35.31,35.23,35.29,56619.0,35.1419,35.1518,35.0722,35.1319,56619.0
2023-12-28 10:30:00,35.29,35.34,35.27,35.3,83937.0,35.1319,35.1817,35.112,35.1419,83937.0
2023-12-28 10:40:00,35.31,35.31,35.21,35.29,87209.0,35.1518,35.1518,35.0523,35.1319,87209.0
2023-12-28 10:50:00,35.29,35.31,35.26,35.3,52544.0,35.1319,35.1518,35.102,35.1419,52544.0
2023-12-28 11:00:00,35.3,35.39,35.3,35.34,48576.0,35.1419,35.2315,35.1419,35.1817,48576.0
2023-12-28 11:10:00,35.33,35.5,35.32,35.48,121735.0,35.1717,35.341,35.1618,35.3211,121735.0
2023-12-28 11:20:00,35.48,35.49,35.42,35.48,88648.0,35.3211,35.331,35.2613,35.3211,88648.0
2023-12-28 11:30:00,35.49,35.68,35.48,35.68,265190.0,35.331,35.5202,35.3211,35.5202,265190.0
2023-12-28 11:40:00,35.68,35.74,35.64,35.64,95293.0,35.5202,35.5799,35.4803,35.4803,95293.0
2023-12-28 11:50:00,35.64,35.67,35.55,35.55,50616.0,35.4803,35.5102,35.3907,35.3907,50616.0
2023-12-28 12:00:00,35.56,35.57,35.51,35.51,45395.0,35.4007,35.4107,35.3509,35.3509,45395.0
2023-12-28 12:10:00,35.52,35.53,35.38,35.39,49458.0,35.3609,35.3708,35.2215,35.2315,49458.0
2023-12-28 12:20:00,35.39,35.42,35.36,35.4,69642.0,35.2315,35.2613,35.2016,35.2414,69642.0
2023-12-28 12:30:00,35.39,35.42,35.36,35.41,23577.0,35.2315,35.2613,35.2016,35.2514,23577.0
2023-12-28 12:40:00,35.4,35.4,35.34,35.34,36058.0,35.2414,35.2414,35.1817,35.1817,36058.0
2023-12-28 12:50:00,35.34,35.36,35.29,35.3,28676.0,35.1817,35.2016,35.1319,35.1419,28676.0
2023-12-28 13:00:00,35.29,35.32,35.27,35.32,33760.0,35.1319,35.1618,35.112,35.1618,33760.0
2023-12-28 13:10:00,35.33,35.34,35.26,35.28,28815.0,35.1717,35.1817,35.102,35.122,28815.0
2023-12-28 13:20:00,35.29,35.3,35.26,35.27,16557.0,35.1319,35.1419,35.102,35.112,16557.0
2023-12-28 13:30:00,35.27,35.34,35.24,35.33,26906.0,35.112,35.1817,35.0821,35.1717,26906.0
2023-12-28 13:40:00,35.32,35.33,35.27,35.3,21668.0,35.1618,35.1717,35.112,35.1419,21668.0
2023-12-28 13:50:00,35.3,35.32,35.25,35.25,26495.0,35.1419,35.1618,35.0921,35.0921,26495.0
2023-12-28 14:00:00,35.25,35.28,35.25,35.27,19803.0,35.0921,35.122,35.0921,35.112,19803.0
2023-12-28 14:10:00,35.27,35.29,35.23,35.25,25347.0,35.112,35.1319,35.0722,35.0921,25347.0
2023-12-28 14:20:00,35.24,35.31,35.24,35.3,37061.0,35.0821,35.1518,35.0821,35.1419,37061.0
2023-12-28 14:30:00,35.3,35.31,35.26,35.27,19717.0,35.1419,35.1518,35.102,35.112,19717.0
2023-12-28 14:40:00,35.27,35.31,35.26,35.3,23342.0,35.112,35.1518,35.102,35.1419,23342.0
2023-12-28 14:50:00,35.3,35.31,35.26,35.28,23953.0,35.1419,35.1518,35.102,35.122,23953.0
2023-12-28 15:00:00,35.28,35.28,35.24,35.26,31037.0,35.122,35.122,35.0821,35.102,31037.0
2023-12-28 15:10:00,35.26,35.26,35.23,35.24,42480.0,35.102,35.102,35.0722,35.0821,42480.0
2023-12-28 15:20:00,35.24,35.26,35.23,35.23,24158.0,35.0821,35.102,35.0722,35.0722,24158.0
2023-12-28 15:30:00,35.23,35.27,35.21,35.23,66322.0,35.0722,35.112,35.0523,35.0722,66322.0
2023-12-28 15:40:00,35.24,35.26,35.23,35.26,54204.0,35.0821,35.102,35.0722,35.102,54204.0
2023-12-28 15:50:00,35.25,35.29,35.21,35.29,259779.0,35.0921,35.1319,35.0523,35.1319,259779.0
2023-12-29 09:30:00,35.07,35.67,35.07,35.63,199329.0,34.9129,35.5102,34.9129,35.4704,199329.0
2023-12-29 09:40:00,35.62,35.86,35.62,35.74,180881.0,35.4604,35.6994,35.4604,35.5799,180881.0
2023-12-29 09:50:00,35.75,35.94,35.7,35.92,136014.0,35.5899,35.779,35.5401,35.7591,136014.0
2023-12-29 10:00:00,35.92,35.96,35.87,35.95,129944.0,35.7591,35.7989,35.7093,35.789,129944.0
2023-12-29 10:10:00,35.95,36.06,35.91,36.03,298796.0,35.789,35.8985,35.7491,35.8686,298796.0
2023-12-29 10:20:00,36.03,36.12,35.99,36.09,208291.0,35.8686,35.9582,35.8288,35.9283,208291.0
2023-12-29 10:30:00,36.09,36.09,35.93,35.95,177439.0,35.9283,35.9283,35.769,35.789,177439.0
2023-12-29 10:40:00,35.95,36.05,35.93,36.02,186065.0,35.789,35.8885,35.769,35.8586,186065.0
2023-12-29 10:50:00,36.03,36.03,35.93,35.97,70504.0,35.8686,35.8686,35.769,35.8089,70504.0
2023-12-29 11:00:00,35.97,36.03,35.96,36.0,72418.0,35.8089,35.8686,35.7989,35.8387,72418.0
2023-12-29 11:10:00,36.02,36.04,35.97,35.99,66460.0,35.8586,35.8786,35.8089,35.8288,66460.0
2023-12-29 11:20:00,36.0,36.0,35.95,35.97,85167.0,35.8387,35.8387,35.789,35.8089,85167.0
2023-12-29 11:30:00,35.98,36.01,35.94,35.95,127437.0,35.8188,35.8487,35.779,35.789,127437.0
2023-12-29 11:40:00,35.95,35.99,35.94,35.98,41920.0,35.789,35.8288,35.779,35.8188,41920.0
2023-12-29 11:50:00,35.98,36.0,35.96,36.0,65696.0,35.8188,35.8387,35.7989,35.8387,65696.0
2023-12-29 12:00:00,35.99,36.0,35.96,35.98,48865.0,35.8288,35.8387,35.7989,35.8188,48865.0
2023-12-29 12:10:00,35.98,36.01,35.95,35.98,110246.0,35.8188,35.8487,35.789,35.8188,110246.0
2023-12-29 12:20:00,35.98,36.0,35.92,35.94,127848.0,35.8188,35.8387,35.7591,35.779,127848.0
2023-12-29 12:30:00,35.94,35.95,35.91,35.94,26899.0,35.779,35.789,35.7491,35.779,26899.0
2023-12-29 12:40:00,35.94,35.95,35.93,35.94,42600.0,35.779,35.789,35.769,35.779,42600.0
2023-12-29 12:50:00,35.93,35.96,35.9,35.91,50882.0,35.769,35.7989,35.7392,35.7491,50882.0
2023-12-29 13:00:00,35.9,35.97,35.88,35.94,60775.0,35.7392,35.8089,35.7193,35.779,60775.0
2023-12-29 13:10:00,35.94,35.96,35.94,35.94,36054.0,35.779,35.7989,35.779,35.779,36054.0
2023-12-29 13:20:00,35.95,35.96,35.93,35.94,73981.0,35.789,35.7989,35.769,35.779,73981.0
2023-12-29 13:30:00,35.94,36.0,35.93,35.99,74303.0,35.779,35.8387,35.769,35.8288,74303.0
2023-12-29 13:40:00,35.98,36.08,35.98,36.07,60077.0,35.8188,35.9184,35.8188,35.9084,60077.0
2023-12-29 13:50:00,36.07,36.07,36.02,36.02,39272.0,35.9084,35.9084,35.8586,35.8586,39272.0
2023-12-29 14:00:00,36.02,36.06,36.02,36.05,33457.0,35.8586,35.8985,35.8586,35.8885,33457.0
2023-12-29 14:10:00,36.05,36.07,36.01,36.05,113950.0,35.8885,35.9084,35.8487,35.8885,113950.0
2023-12-29 14:20:00,36.05,36.1,36.01,36.05,315768.0,35.8885,35.9383,35.8487,35.8885,315768.0
2023-12-29 14:30:00,36.04,36.1,36.03,36.09,69158.0,35.8786,35.9383,35.8686,35.9283,69158.0
2023-12-29 14:40:00,36.09,36.09,36.07,36.09,63666.0,35.9283,35.9283,35.9084,35.9283,63666.0
2023-12-29 14:50:00,36.09,36.09,36.04,36.08,115239.0,35.9283,35.9283,35.8786,35.9184,115239.0
2023-12-29 15:00:00,36.08,36.09,36.02,36.05,135457.0,35.9184,35.9283,35.8586,35.8885,135457.0
2023-12-29 15:10:00,36.05,36.05,35.96,36.01,105929.0,35.8885,35.8885,35.7989,35.8487,105929.0
2023-12-29 15:20:00,36.02,36.04,35.98,36.03,89883.0,35.8586,35.8786,35.8188,35.8686,89883.0
2023-12-29 15:30:00,36.02,36.07,36.0,36.06,147667.0,35.8586,35.9084,35.8387,35.8985,147667.0
2023-12-29 15:40:00,36.05,36.09,36.04,36.06,214215.0,35.8885,35.9283,35.8786,35.8985,214215.0
2023-12-29 15:50:00,36.05,36.06,35.95,36.01,406209.0,35.8885,35.8985,35.789,35.8487,406209.0
2024-01-02 09:30:00,35.67,35.86,35.42,35.79,116056.0,35.5102,35.6994,35.2613,35.6297,116056.0
2024-01-02 09:40:00,35.77,35.94,35.68,35.8,69983.0,35.6098,35.779,35.5202,35.6396,69983.0
2024-01-02 09:50:00,35.8,35.96,35.8,35.92,60448.0,35.6396,35.7989,35.6396,35.7591,60448.0
2024-01-02 10:00:00,35.92,35.94,35.69,35.71,48059.0,35.7591,35.779,35.5301,35.55,48059.0
2024-01-02 10:10:00,35.72,35.73,35.54,35.55,45211.0,35.56,35.5699,35.3808,35.3907,45211.0
2024-01-02 10:20:00,35.54,35.55,35.47,35.48,48801.0,35.3808,35.3907,35.3111,35.3211,48801.0
2024-01-02 10:30:00,35.48,35.51,35.42,35.46,42221.0,35.3211,35.3509,35.2613,35.3012,42221.0
2024-01-02 10:40:00,35.46,35.5,35.36,35.37,41541.0,35.3012,35.341,35.2016,35.2116,41541.0
2024-01-02 10:50:00,35.37,35.52,35.37,35.48,30766.0,35.2116,35.3609,35.2116,35.3211,30766.0
2024-01-02 11:00:00,35.48,35.63,35.48,35.61,30429.0,35.3211,35.4704,35.3211,35.4505,30429.0
2024-01-02 11:10:00,35.62,35.64,35.56,35.61,36512.0,35.4604,35.4803,35.4007,35.4505,36512.0
2024-01-02 11:20:00,35.61,35.63,35.54,35.61,28181.0,35.4505,35.4704,35.3808,35.4505,28181.0
2024-01-02 11:30:00,35.62,35.62,35.56,35.62,30975.0,35.4604,35.4604,35.4007,35.4604,30975.0
2024-01-02 11:40:00,35.62,35.68,35.61,35.65,32913.0,35.4604,35.5202,35.4505,35.4903,32913.0
2024-01-02 11:50:00,35.65,35.68,35.63,35.65,22178.0,35.4903,35.5202,35.4704,35.4903,22178.0
2024-01-02 12:00:00,35.65,35.65,35.57,35.61,24623.0,35.4903,35.4903,35.4107,35.4505,24623.0
2024-01-02 12:10:00,35.61,35.63,35.59,35.61,24408.0,35.4505,35.4704,35.4306,35.4505,24408.0
2024-01-02 12:20:00,35.61,35.67,35.6,35.63,28196.0,35.4505,35.5102,35.4405,35.4704,28196.0
2024-01-02 12:30:00,35.63,35.66,35.61,35.62,19175.0,35.4704,35.5003,35.4505,35.4604,19175.0
2024-01-02 12:40:00,35.63,35.64,35.62,35.64,17114.0,35.4704,35.4803,35.4604,35.4803,17114.0
2024-01-02 12:50:00,35.65,35.67,35.61,35.64,27395.0,35.4903,35.5102,35.4505,35.4803,27395.0
2024-01-02 13:00:00,35.64,35.7,35.63,35.69,22154.0,35.4803,35.5401,35.4704,35.5301,22154.0
2024-01-02 13:10:00,35.7,35.76,35.68,35.7,48053.0,35.5401,35.5998,35.5202,35.5401,48053.0
2024-01-02 13:20:00,35.7,35.7,35.66,35.69,20273.0,35.5401,35.5401,35.5003,35.5301,20273.0
2024-01-02 13:30:00,35.69,35.69,35.65,35.67,21941.0,35.5301,35.5301,35.4903,35.5102,21941.0
2024-01-02 13:40:00,35.67,35.69,35.63,35.63,18759.0,35.5102,35.5301,35.4704,35.4704,18759.0
2024-01-02 13:50:00,35.62,35.64,35.56,35.57,44680.0,35.4604,35.4803,35.4007,35.4107,44680.0
2024-01-02 14:00:00,35.57,35.59,35.53,35.55,30182.0,35.4107,35.4306,35.3708,35.3907,30182.0
2024-01-02 14:10:00,35.56,35.61,35.56,35.59,29423.0,35.4007,35.4505,35.4007,35.4306,29423.0
2024-01-02 14:20:00,35.59,35.61,35.55,35.56,47318.0,35.4306,35.4505,35.3907,35.4007,47318.0
2024-01-02 14:30:00,35.56,35.56,35.46,35.52,28924.0,35.4007,35.4007,35.3012,35.3609,28924.0
2024-01-02 14:40:00,35.52,35.58,35.51,35.57,34178.0,35.3609,35.4206,35.3509,35.4107,34178.0
2024-01-02 14:50:00,35.57,35.6,35.55,35.57,44877.0,35.4107,35.4405,35.3907,35.4107,44877.0
2024-01-02 15:00:00,35.57,35.61,35.53,35.6,39226.0,35.4107,35.4505,35.3708,35.4405,39226.0
2024-01-02 15:10:00,35.59,35.64,35.58,35.64,35048.0,35.4306,35.4803,35.4206,35.4803,35048.0
2024-01-02 15:20:00,35.64,35.67,35.63,35.65,41328.0,35.4803,35.5102,35.4704,35.4903,41328.0
2024-01-02 15:30:00,35.65,35.66,35.6,35.62,53692.0,35.4903,35.5003,35.4405,35.4604,53692.0
2024-01-02 15:40:00,35.61,35.66,35.6,35.66,68522.0,35.4505,35.5003,35.4405,35.5003,68522.0
2024-01-02 15:50:00,35.65,35.71,35.64,35.67,199473.0,35.4903,35.55,35.4803,35.5102,199473.0
2024-01-03 09:30:00,35.96,36.02,35.58,35.8,270376.0,35.7989,35.8586,35.4206,35.6396,270376.0
2024-01-03 09:40:00,35.81,36.09,35.74,36.09,81430.0,35.6496,35.9283,35.5799,35.9283,81430.0
2024-01-03 09:50:00,36.09,36.5,36.09,36.5,253025.0,35.9283,36.3365,35.9283,36.3365,253025.0
2024-01-03 10:00:00,36.48,36.65,36.44,36.54,184510.0,36.3166,36.4858,36.2768,36.3763,184510.0
2024-01-03 10:10:00,36.54,36.54,36.45,36.47,90174.0,36.3763,36.3763,36.2867,36.3066,90174.0
2024-01-03 10:20:00,36.47,36.6,36.42,36.57,60501.0,36.3066,36.436,36.2569,36.4062,60501.0
2024-01-03 10:30:00,36.57,36.6,36.35,36.35,99849.0,36.4062,36.436,36.1872,36.1872,99849.0
2024-01-03 10:40:00,36.35,36.48,36.32,36.45,51203.0,36.1872,36.3166,36.1573,36.2867,51203.0
2024-01-03 10:50:00,36.45,36.52,36.43,36.49,65113.0,36.2867,36.3564,36.2668,36.3265,65113.0
2024-01-03 11:00:00,36.5,36.52,36.45,36.46,87257.0,36.3365,36.3564,36.2867,36.2967,87257.0
2024-01-03 11:10:00,36.47,36.51,36.44,36.45,38660.0,36.3066,36.3464,36.2768,36.2867,38660.0
2024-01-03 11:20:00,36.44,36.56,36.44,36.56,72780.0,36.2768,36.3962,36.2768,36.3962,72780.0
2024-01-03 11:30:00,36.56,36.56,36.47,36.48,32769.0,36.3962,36.3962,36.3066,36.3166,32769.0
2024-01-03 11:40:00,36.48,36.5,36.44,36.49,46083.0,36.3166,36.3365,36.2768,36.3265,46083.0
2024-01-03 11:50:00,36.48,36.48,36.42,36.45,27720.0,36.3166,36.3166,36.2569,36.2867,27720.0
2024-01-03 12:00:00,36.46,36.51,36.45,36.51,47774.0,36.2967,36.3464,36.2867,36.3464,47774.0
2024-01-03 12:10:00,36.5,36.5,36.41,36.44,56860.0,36.3365,36.3365,36.2469,36.2768,56860.0
2024-01-03 12:20:00,36.44,36.5,36.42,36.48,35409.0,36.2768,36.3365,36.2569,36.3166,35409.0
2024-01-03 12:30:00,36.47,36.47,36.39,36.41,42291.0,36.3066,36.3066,36.227,36.2469,42291.0
2024-01-03 12:40:00,36.41,36.43,36.38,36.41,23428.0,36.2469,36.2668,36.217,36.2469,23428.0
2024-01-03 12:50:00,36.41,36.49,36.39,36.48,24896.0,36.2469,36.3265,36.227,36.3166,24896.0
2024-01-03 13:00:00,36.48,36.5,36.45,36.47,23593.0,36.3166,36.3365,36.2867,36.3066,23593.0
2024-01-03 13:10:00,36.48,36.52,36.48,36.5,36530.0,36.3166,36.3564,36.3166,36.3365,36530.0
2024-01-03 13:20:00,36.5,36.5,36.45,36.45,19149.0,36.3365,36.3365,36.2867,36.2867,19149.0
2024-01-03 13:30:00,36.46,36.47,36.4,36.41,22651.0,36.2967,36.3066,36.2369,36.2469,22651.0
2024-01-03 13:40:00,36.41,36.42,36.4,36.41,20689.0,36.2469,36.2569,36.2369,36.2469,20689.0
2024-01-03 13:50:00,36.41,36.42,36.39,36.41,21453.0,36.2469,36.2569,36.227,36.2469,21453.0
2024-01-03 14:00:00,36.4,36.46,36.35,36.41,37646.0,36.2369,36.2967,36.1872,36.2469,37646.0
2024-01-03 14:10:00,36.41,36.43,36.4,36.41,27569.0,36.2469,36.2668,36.2369,36.2469,27569.0
2024-01-03 14:20:00,36.41,36.51,36.4,36.48,31858.0,36.2469,36.3464,36.2369,36.3166,31858.0
2024-01-03 14:30:00,36.49,36.51,36.45,36.45,55401.0,36.3265,36.3464,36.2867,36.2867,55401.0
2024-01-03 14:40:00,36.45,36.49,36.4,36.42,40020.0,36.2867,36.3265,36.2369,36.2569,40020.0
2024-01-03 14:50:00,36.42,36.48,36.4,36.47,39749.0,36.2569,36.3166,36.2369,36.3066,39749.0
2024-01-03 15:00:00,36.47,36.47,36.37,36.38,42665.0,36.3066,36.3066,36.2071,36.217,42665.0
2024-01-03 15:10:00,36.38,36.4,36.33,36.38,39813.0,36.217,36.2369,36.1673,36.217,39813.0
2024-01-03 15:20:00,36.38,36.39,36.31,36.32,54099.0,36.217,36.227,36.1473,36.1573,54099.0
2024-01-03 15:30:00,36.33,36.38,36.32,36.36,66633.0,36.1673,36.217,36.1573,36.1971,66633.0
2024-01-03 15:40:00,36.36,36.4,36.34,36.37,153806.0,36.1971,36.2369,36.1772,36.2071,153806.0
2024-01-03 15:50:00,36.38,36.43,36.34,36.38,310186.0,36.217,36.2668,36.1772,36.217,310186.0
2024-01-04 09:30:00,36.63,37.27,36.55,37.27,229879.0,36.4659,37.103,36.3863,37.103,229879.0
2024-01-04 09:40:00,37.27,37.54,37.17,37.53,216157.0,37.103,37.3718,37.0035,37.3619,216157.0
2024-01-04 09:50:00,37.54,38.26,37.5,38.25,917620.0,37.3718,38.0886,37.332,38.0787,917620.0
2024-01-04 10:00:00,38.24,38.34,38.08,38.26,429425.0,38.0687,38.1683,37.9094,38.0886,429425.0
2024-01-04 10:10:00,38.27,38.54,38.17,38.36,295791.0,38.0986,38.3674,37.999,38.1882,295791.0
2024-01-04 10:20:00,38.35,38.63,38.32,38.61,208469.0,38.1782,38.457,38.1483,38.437,208469.0
2024-01-04 10:30:00,38.62,38.73,38.51,38.71,222129.0,38.447,38.5565,38.3375,38.5366,222129.0
2024-01-04 10:40:00,38.7,38.82,38.64,38.81,294979.0,38.5266,38.6461,38.4669,38.6361,294979.0
2024-01-04 10:50:00,38.8,38.9,38.77,38.82,261658.0,38.6262,38.7257,38.5963,38.6461,261658.0
2024-01-04 11:00:00,38.83,38.98,38.8,38.94,337349.0,38.6561,38.8054,38.6262,38.7656,337349.0
2024-01-04 11:10:00,38.93,39.11,38.8,39.02,463415.0,38.7556,38.9348,38.6262,38.8452,463415.0
2024-01-04 11:20:00,39.02,39.09,38.97,38.99,93268.0,38.8452,38.9149,38.7954,38.8153,93268.0
2024-01-04 11:30:00,39.0,39.01,38.79,38.84,104851.0,38.8253,38.8353,38.6162,38.666,104851.0
2024-01-04 11:40:00,38.84,38.92,38.78,38.84,82525.0,38.666,38.7457,38.6063,38.666,82525.0
2024-01-04 11:50:00,38.83,38.92,38.8,38.8,110157.0,38.6561,38.7457,38.6262,38.6262,110157.0
2024-01-04 12:00:00,38.8,38.81,38.64,38.75,84413.0,38.6262,38.6361,38.4669,38.5764,84413.0
2024-01-04 12:10:00,38.75,38.88,38.75,38.83,48942.0,38.5764,38.7058,38.5764,38.6561,48942.0
2024-01-04 12:20:00,38.84,38.84,38.61,38.73,115057.0,38.666,38.666,38.437,38.5565,115057.0
2024-01-04 12:30:00,38.72,38.76,38.63,38.7,89001.0,38.5465,38.5864,38.457,38.5266,89001.0
2024-01-04 12:40:00,38.71,38.74,38.68,38.73,32945.0,38.5366,38.5665,38.5067,38.5565,32945.0
2024-01-04 12:50:00,38.73,38.82,38.72,38.74,24288.0,38.5565,38.6461,38.5465,38.5665,24288.0
2024-01-04 13:00:00,38.75,38.86,38.74,38.81,42819.0,38.5764,38.6859,38.5665,38.6361,42819.0
2024-01-04 13:10:00,38.81,38.85,38.78,38.82,40214.0,38.6361,38.676,38.6063,38.6461,40214.0
2024-01-04 13:20:00,38.82,38.86,38.81,38.81,27828.0,38.6461,38.6859,38.6361,38.6361,27828.0
2024-01-04 13:30:00,38.81,38.85,38.75,38.76,38714.0,38.6361,38.676,38.5764,38.5864,38714.0
2024-01-04 13:40:00,38.76,38.78,38.6,38.65,55957.0,38.5864,38.6063,38.4271,38.4769,55957.0
2024-01-04 13:50:00,38.65,38.66,38.53,38.53,67382.0,38.4769,38.4868,38.3574,38.3574,67382.0
2024-01-04 14:00:00,38.53,38.56,38.45,38.46,45700.0,38.3574,38.3873,38.2778,38.2877,45700.0
2024-01-04 14:10:00,38.46,38.53,38.44,38.5,65923.0,38.2877,38.3574,38.2678,38.3275,65923.0
2024-01-04 14:20:00,38.5,38.62,38.48,38.58,32017.0,38.3275,38.447,38.3076,38.4072,32017.0
2024-01-04 14:30:00,38.58,38.58,38.53,38.57,28812.0,38.4072,38.4072,38.3574,38.3972,28812.0
2024-01-04 14:40:00,38.57,38.57,38.47,38.52,45005.0,38.3972,38.3972,38.2977,38.3474,45005.0
2024-01-04 14:50:00,38.52,38.54,38.48,38.52,69577.0,38.3474,38.3674,38.3076,38.3474,69577.0
2024-01-04 15:00:00,38.52,38.56,38.51,38.54,49154.0,38.3474,38.3873,38.3375,38.3674,49154.0
2024-01-04 15:10:00,38.54,38.54,38.39,38.41,46570.0,38.3674,38.3674,38.218,38.2379,46570.0
2024-01-04 15:20:00,38.41,38.53,38.4,38.52,101423.0,38.2379,38.3574,38.228,38.3474,101423.0
2024-01-04 15:30:00,38.53,38.57,38.52,38.55,86708.0,38.3574,38.3972,38.3474,38.3773,86708.0
2024-01-04 15:40:00,38.55,38.56,38.48,38.5,109826.0,38.3773,38.3873,38.3076,38.3275,109826.0
2024-01-04 15:50:00,38.5,38.51,38.45,38.45,400642.0,38.3275,38.3375,38.2778,38.2778,400642.0
2024-01-05 09:30:00,38.13,38.44,38.08,38.23,116268.0,37.9592,38.2678,37.9094,38.0587,116268.0
2024-01-05 09:40:00,38.23,38.26,37.87,37.95,142178.0,38.0587,38.0886,37.7004,37.78,142178.0
2024-01-05 09:50:00,37.95,38.23,37.95,38.21,60437.0,37.78,38.0587,37.78,38.0388,60437.0
2024-01-05 10:00:00,38.23,38.57,38.23,38.57,149350.0,38.0587,38.3972,38.0587,38.3972,149350.0
2024-01-05 10:10:00,38.57,38.62,38.39,38.45,131836.0,38.3972,38.447,38.218,38.2778,131836.0
2024-01-05 10:20:00,38.45,38.53,38.41,38.51,92887.0,38.2778,38.3574,38.2379,38.3375,92887.0
2024-01-05 10:30:00,38.51,38.61,38.5,38.55,58064.0,38.3375,38.437,38.3275,38.3773,58064.0
2024-01-05 10:40:00,38.55,38.67,38.54,38.58,67875.0,38.3773,38.4968,38.3674,38.4072,67875.0
2024-01-05 10:50:00,38.59,38.73,38.53,38.64,50559.0,38.4171,38.5565,38.3574,38.4669,50559.0
2024-01-05 11:00:00,38.63,38.65,38.54,38.59,61556.0,38.457,38.4769,38.3674,38.4171,61556.0
2024-01-05 11:10:00,38.59,38.6,38.55,38.57,46480.0,38.4171,38.4271,38.3773,38.3972,46480.0
2024-01-05 11:20:00,38.57,38.6,38.55,38.57,91237.0,38.3972,38.4271,38.3773,38.3972,91237.0
2024-01-05 11:30:00,38.57,38.6,38.55,38.57,63013.0,38.3972,38.4271,38.3773,38.3972,63013.0
2024-01-05 11:40:00,38.57,38.62,38.52,38.52,64589.0,38.3972,38.447,38.3474,38.3474,64589.0
2024-01-05 11:50:00,38.53,38.54,38.32,38.34,52869.0,38.3574,38.3674,38.1483,38.1683,52869.0
2024-01-05 12:00:00,38.34,38.38,38.29,38.29,32461.0,38.1683,38.2081,38.1185,38.1185,32461.0
2024-01-05 12:10:00,38.29,38.33,38.23,38.23,30086.0,38.1185,38.1583,38.0587,38.0587,30086.0
2024-01-05 12:20:00,38.23,38.31,38.19,38.19,37624.0,38.0587,38.1384,38.0189,38.0189,37624.0
2024-01-05 12:30:00,38.19,38.29,38.18,38.27,31350.0,38.0189,38.1185,38.009,38.0986,31350.0
2024-01-05 12:40:00,38.27,38.29,38.22,38.27,29922.0,38.0986,38.1185,38.0488,38.0986,29922.0
2024-01-05 12:50:00,38.27,38.31,38.24,38.25,38820.0,38.0986,38.1384,38.0687,38.0787,38820.0
2024-01-05 13:00:00,38.25,38.29,38.2,38.25,50172.0,38.0787,38.1185,38.0289,38.0787,50172.0
2024-01-05 13:10:00,38.25,38.25,38.17,38.18,22150.0,38.0787,38.0787,37.999,38.009,22150.0
2024-01-05 13:20:00,38.18,38.24,38.16,38.23,25045.0,38.009,38.0687,37.9891,38.0587,25045.0
2024-01-05 13:30:00,38.23,38.27,38.2,38.25,27378.0,38.0587,38.0986,38.0289,38.0787,27378.0
2024-01-05 13:40:00,38.25,38.25,38.19,38.22,25730.0,38.0787,38.0787,38.0189,38.0488,25730.0
2024-01-05 13:50:00,38.22,38.25,38.2,38.23,21821.0,38.0488,38.0787,38.0289,38.0587,21821.0
2024-01-05 14:00:00,38.23,38.27,38.22,38.25,16535.0,38.0587,38.0986,38.0488,38.0787,16535.0
2024-01-05 14:10:00,38.25,38.27,38.22,38.26,28367.0,38.0787,38.0986,38.0488,38.0886,28367.0
2024-01-05 14:20:00,38.26,38.29,38.18,38.19,22286.0,38.0886,38.1185,38.009,38.0189,22286.0
2024-01-05 14:30:00,38.18,38.18,38.12,38.15,33480.0,38.009,38.009,37.9492,37.9791,33480.0
2024-01-05 14:40:00,38.15,38.15,38.06,38.09,35763.0,37.9791,37.9791,37.8895,37.9194,35763.0
2024-01-05 14:50:00,38.09,38.1,38.05,38.09,31059.0,37.9194,37.9293,37.8796,37.9194,31059.0
2024-01-05 15:00:00,38.09,38.12,38.07,38.09,31704.0,37.9194,37.9492,37.8995,37.9194,31704.0
2024-01-05 15:10:00,38.09,38.15,38.07,38.11,48296.0,37.9194,37.9791,37.8995,37.9393,48296.0
2024-01-05 15:20:00,38.12,38.16,38.11,38.15,42143.0,37.9492,37.9891,37.9393,37.9791,42143.0
2024-01-05 15:30:00,38.15,38.21,38.13,38.16,76305.0,37.9791,38.0388,37.9592,37.9891,76305.0
2024-01-05 15:40:00,38.15,38.24,38.14,38.23,149965.0,37.9791,38.0687,37.9691,38.0587,149965.0
2024-01-05 15:50:00,38.23,38.33,38.22,38.24,323051.0,38.0587,38.1583,38.0488,38.0687,323051.0
2024-01-08 09:30:00,37.44,37.5,37.15,37.42,160475.0,37.2723,37.332,36.9836,37.2524,160475.0
2024-01-08 09:40:00,37.42,37.43,37.08,37.1,111920.0,37.2524,37.2623,36.9139,36.9338,111920.0
2024-01-08 09:50:00,37.11,37.26,37.06,37.25,92665.0,36.9438,37.0931,36.894,37.0831,92665.0
2024-01-08 10:00:00,37.25,37.37,37.15,37.29,132571.0,37.0831,37.2026,36.9836,37.123,132571.0
2024-01-08 10:10:00,37.29,37.3,37.15,37.19,91098.0,37.123,37.1329,36.9836,37.0234,91098.0
2024-01-08 10:20:00,37.19,37.39,37.17,37.39,118374.0,37.0234,37.2225,37.0035,37.2225,118374.0
2024-01-08 10:30:00,37.39,37.59,37.39,37.58,95688.0,37.2225,37.4216,37.2225,37.4117,95688.0
2024-01-08 10:40:00,37.58,37.68,37.51,37.64,121921.0,37.4117,37.5112,37.342,37.4714,121921.0
2024-01-08 10:50:00,37.63,37.64,37.49,37.54,76743.0,37.4614,37.4714,37.3221,37.3718,76743.0
2024-01-08 11:00:00,37.54,37.7,37.48,37.7,55542.0,37.3718,37.5311,37.3121,37.5311,55542.0
2024-01-08 11:10:00,37.7,37.77,37.61,37.64,69459.0,37.5311,37.6008,37.4415,37.4714,69459.0
2024-01-08 11:20:00,37.64,37.69,37.57,37.63,53586.0,37.4714,37.5212,37.4017,37.4614,53586.0
2024-01-08 11:30:00,37.63,37.64,37.54,37.58,33370.0,37.4614,37.4714,37.3718,37.4117,33370.0
2024-01-08 11:40:00,37.57,37.62,37.52,37.58,20793.0,37.4017,37.4515,37.3519,37.4117,20793.0
2024-01-08 11:50:00,37.58,37.58,37.5,37.56,41350.0,37.4117,37.4117,37.332,37.3917,41350.0
2024-01-08 12:00:00,37.55,37.56,37.43,37.47,20618.0,37.3818,37.3917,37.2623,37.3021,20618.0
2024-01-08 12:10:00,37.46,37.47,37.42,37.47,18722.0,37.2922,37.3021,37.2524,37.3021,18722.0
2024-01-08 12:20:00,37.46,37.58,37.39,37.52,73237.0,37.2922,37.4117,37.2225,37.3519,73237.0
2024-01-08 12:30:00,37.5,37.53,37.42,37.52,53297.0,37.332,37.3619,37.2524,37.3519,53297.0
2024-01-08 12:40:00,37.52,37.55,37.49,37.55,35067.0,37.3519,37.3818,37.3221,37.3818,35067.0
2024-01-08 12:50:00,37.55,37.65,37.54,37.64,38362.0,37.3818,37.4813,37.3718,37.4714,38362.0
2024-01-08 13:00:00,37.65,37.69,37.61,37.68,42383.0,37.4813,37.5212,37.4415,37.5112,42383.0
2024-01-08 13:10:00,37.68,37.73,37.66,37.7,57857.0,37.5112,37.561,37.4913,37.5311,57857.0
2024-01-08 13:20:00,37.7,37.71,37.66,37.68,61783.0,37.5311,37.5411,37.4913,37.5112,61783.0
2024-01-08 13:30:00,37.68,37.74,37.67,37.72,55100.0,37.5112,37.5709,37.5013,37.551,55100.0
2024-01-08 13:40:00,37.72,37.79,37.71,37.78,41464.0,37.551,37.6207,37.5411,37.6108,41464.0
2024-01-08 13:50:00,37.79,37.89,37.78,37.84,53352.0,37.6207,37.7203,37.6108,37.6705,53352.0
2024-01-08 14:00:00,37.85,37.87,37.81,37.84,47192.0,37.6804,37.7004,37.6406,37.6705,47192.0
2024-01-08 14:10:00,37.84,37.86,37.81,37.84,41780.0,37.6705,37.6904,37.6406,37.6705,41780.0
2024-01-08 14:20:00,37.84,37.91,37.84,37.87,59414.0,37.6705,37.7402,37.6705,37.7004,59414.0
2024-01-08 14:30:00,37.87,37.89,37.83,37.88,43408.0,37.7004,37.7203,37.6605,37.7103,43408.0
2024-01-08 14:40:00,37.88,37.89,37.85,37.86,46247.0,37.7103,37.7203,37.6804,37.6904,46247.0
2024-01-08 14:50:00,37.86,37.87,37.83,37.85,41531.0,37.6904,37.7004,37.6605,37.6804,41531.0
2024-01-08 15:00:00,37.84,37.86,37.79,37.86,60940.0,37.6705,37.6904,37.6207,37.6904,60940.0
2024-01-08 15:10:00,37.86,37.86,37.82,37.84,45471.0,37.6904,37.6904,37.6506,37.6705,45471.0
2024-01-08 15:20:00,37.84,37.9,37.82,37.87,103740.0,37.6705,37.7302,37.6506,37.7004,103740.0
2024-01-08 15:30:00,37.86,37.94,37.84,37.91,106791.0,37.6904,37.77,37.6705,37.7402,106791.0
2024-01-08 15:40:00,37.91,37.92,37.88,37.9,136631.0,37.7402,37.7501,37.7103,37.7302,136631.0
2024-01-08 15:50:00,37.9,37.91,37.83,37.87,289130.0,37.7302,37.7402,37.6605,37.7004,289130.0
2024-01-09 09:30:00,37.84,38.09,37.68,38.0,190857.0,37.6705,37.9194,37.5112,37.8298,190857.0
2024-01-09 09:40:00,38.01,38.19,37.95,38.15,97093.0,37.8397,38.0189,37.78,37.9791,97093.0
2024-01-09 09:50:00,38.14,38.18,38.03,38.09,80157.0,37.9691,38.009,37.8596,37.9194,80157.0
2024-01-09 10:00:00,38.09,38.09,37.79,37.8,49196.0,37.9194,37.9194,37.6207,37.6307,49196.0
2024-01-09 10:10:00,37.8,37.87,37.75,37.75,239866.0,37.6307,37.7004,37.5809,37.5809,239866.0
2024-01-09 10:20:00,37.74,37.75,37.62,37.69,33563.0,37.5709,37.5809,37.4515,37.5212,33563.0
2024-01-09 10:30:00,37.69,37.78,37.68,37.71,20361.0,37.5212,37.6108,37.5112,37.5411,20361.0
2024-01-09 10:40:00,37.7,37.76,37.67,37.73,60198.0,37.5311,37.5908,37.5013,37.561,60198.0
2024-01-09 10:50:00,37.73,37.74,37.62,37.66,49525.0,37.561,37.5709,37.4515,37.4913,49525.0
2024-01-09 11:00:00,37.65,37.75,37.65,37.7,36929.0,37.4813,37.5809,37.4813,37.5311,36929.0
2024-01-09 11:10:00,37.7,37.72,37.65,37.7,38803.0,37.5311,37.551,37.4813,37.5311,38803.0
2024-01-09 11:20:00,37.7,37.73,37.67,37.73,34596.0,37.5311,37.561,37.5013,37.561,34596.0
2024-01-09 11:30:00,37.73,37.74,37.64,37.66,33863.0,37.561,37.5709,37.4714,37.4913,33863.0
2024-01-09 11:40:00,37.66,37.79,37.64,37.76,51185.0,37.4913,37.6207,37.4714,37.5908,51185.0
2024-01-09 11:50:00,37.77,37.81,37.75,37.78,33538.0,37.6008,37.6406,37.5809,37.6108,33538.0
2024-01-09 12:00:00,37.77,37.77,37.68,37.73,263296.0,37.6008,37.6008,37.5112,37.561,263296.0
2024-01-09 12:10:00,37.73,37.77,37.69,37.69,36697.0,37.561,37.6008,37.5212,37.5212,36697.0
2024-01-09 12:20:00,37.69,37.69,37.63,37.64,22681.0,37.5212,37.5212,37.4614,37.4714,22681.0
2024-01-09 12:30:00,37.64,37.64,37.58,37.62,53298.0,37.4714,37.4714,37.4117,37.4515,53298.0
2024-01-09 12:40:00,37.62,37.64,37.57,37.58,19790.0,37.4515,37.4714,37.4017,37.4117,19790.0
2024-01-09 12:50:00,37.58,37.62,37.53,37.61,314211.0,37.4117,37.4515,37.3619,37.4415,314211.0
2024-01-09 13:00:00,37.6,37.68,37.59,37.62,24225.0,37.4316,37.5112,37.4216,37.4515,24225.0
2024-01-09 13:10:00,37.63,37.65,37.6,37.65,17235.0,37.4614,37.4813,37.4316,37.4813,17235.0
2024-01-09 13:20:00,37.64,37.65,37.6,37.6,15630.0,37.4714,37.4813,37.4316,37.4316,15630.0
2024-01-09 13:30:00,37.6,37.63,37.58,37.61,32509.0,37.4316,37.4614,37.4117,37.4415,32509.0
2024-01-09 13:40:00,37.61,37.61,37.52,37.59,20032.0,37.4415,37.4415,37.3519,37.4216,20032.0
2024-01-09 13:50:00,37.6,37.6,37.56,37.57,14787.0,37.4316,37.4316,37.3917,37.4017,14787.0
2024-01-09 14:00:00,37.57,37.59,37.55,37.57,23336.0,37.4017,37.4216,37.3818,37.4017,23336.0
2024-01-09 14:10:00,37.57,37.6,37.52,37.55,32762.0,37.4017,37.4316,37.3519,37.3818,32762.0
2024-01-09 14:20:00,37.55,37.57,37.54,37.55,34432.0,37.3818,37.4017,37.3718,37.3818,34432.0
2024-01-09 14:30:00,37.55,37.57,37.5,37.52,51419.0,37.3818,37.4017,37.332,37.3519,51419.0
2024-01-09 14:40:00,37.52,37.52,37.48,37.52,36556.0,37.3519,37.3519,37.3121,37.3519,36556.0
2024-01-09 14:50:00,37.52,37.6,37.5,37.57,283264.0,37.3519,37.4316,37.332,37.4017,283264.0
2024-01-09 15:00:00,37.57,37.57,37.44,37.47,160705.0,37.4017,37.4017,37.2723,37.3021,160705.0
2024-01-09 15:10:00,37.48,37.49,37.41,37.43,44450.0,37.3121,37.3221,37.2424,37.2623,44450.0
2024-01-09 15:20:00,37.43,37.45,37.4,37.43,45611.0,37.2623,37.2822,37.2325,37.2623,45611.0
2024-01-09 15:30:00,37.42,37.49,37.42,37.45,89306.0,37.2524,37.3221,37.2524,37.2822,89306.0
2024-01-09 15:40:00,37.45,37.46,37.38,37.41,209564.0,37.2822,37.2922,37.2126,37.2424,209564.0
2024-01-09 15:50:00,37.42,37.5,37.38,37.42,477406.0,37.2524,37.332,37.2126,37.2524,477406.0
2024-01-10 09:30:00,38.0,38.0,37.71,37.81,197875.0,37.8298,37.8298,37.5411,37.6406,197875.0
2024-01-10 09:40:00,37.82,37.96,37.82,37.94,84735.0,37.6506,37.79,37.6506,37.77,84735.0
2024-01-10 09:50:00,37.94,38.14,37.92,38.07,290731.0,37.77,37.9691,37.7501,37.8995,290731.0
2024-01-10 10:00:00,38.07,38.1,38.01,38.01,49006.0,37.8995,37.9293,37.8397,37.8397,49006.0
2024-01-10 10:10:00,38.02,38.13,38.01,38.05,112807.0,37.8497,37.9592,37.8397,37.8796,112807.0
2024-01-10 10:20:00,38.05,38.06,37.85,37.86,112428.0,37.8796,37.8895,37.6804,37.6904,112428.0
2024-01-10 10:30:00,37.87,37.91,37.78,37.81,112902.0,37.7004,37.7402,37.6108,37.6406,112902.0
2024-01-10 10:40:00,37.81,37.82,37.63,37.68,149080.0,37.6406,37.6506,37.4614,37.5112,149080.0
2024-01-10 10:50:00,37.67,37.83,37.59,37.79,217283.0,37.5013,37.6605,37.4216,37.6207,217283.0
2024-01-10 11:00:00,37.79,37.81,37.64,37.66,133780.0,37.6207,37.6406,37.4714,37.4913,133780.0
2024-01-10 11:10:00,37.65,37.67,37.58,37.63,112762.0,37.4813,37.5013,37.4117,37.4614,112762.0
2024-01-10 11:20:00,37.63,37.66,37.55,37.63,87072.0,37.4614,37.4913,37.3818,37.4614,87072.0
2024-01-10 11:30:00,37.64,37.65,37.53,37.54,107299.0,37.4714,37.4813,37.3619,37.3718,107299.0
2024-01-10 11:40:00,37.54,37.57,37.45,37.47,145466.0,37.3718,37.4017,37.2822,37.3021,145466.0
2024-01-10 11:50:00,37.47,37.61,37.45,37.56,77930.0,37.3021,37.4415,37.2822,37.3917,77930.0
2024-01-10 12:00:00,37.56,37.68,37.55,37.61,31249.0,37.3917,37.5112,37.3818,37.4415,31249.0
2024-01-10 12:10:00,37.61,37.62,37.51,37.55,150103.0,37.4415,37.4515,37.342,37.3818,150103.0
2024-01-10 12:20:00,37.56,37.56,37.51,37.52,68109.0,37.3917,37.3917,37.342,37.3519,68109.0
2024-01-10 12:30:00,37.52,37.56,37.5,37.54,143990.0,37.3519,37.3917,37.332,37.3718,143990.0
2024-01-10 12:40:00,37.53,37.57,37.46,37.49,112563.0,37.3619,37.4017,37.2922,37.3221,112563.0
2024-01-10 12:50:00,37.48,37.49,37.35,37.42,133025.0,37.3121,37.3221,37.1827,37.2524,133025.0
2024-01-10 13:00:00,37.42,37.44,37.33,37.42,133950.0,37.2524,37.2723,37.1628,37.2524,133950.0
2024-01-10 13:10:00,37.42,37.52,37.41,37.5,38012.0,37.2524,37.3519,37.2424,37.332,38012.0
2024-01-10 13:20:00,37.5,37.55,37.39,37.4,54528.0,37.332,37.3818,37.2225,37.2325,54528.0
2024-01-10 13:30:00,37.4,37.53,37.39,37.5,128493.0,37.2325,37.3619,37.2225,37.332,128493.0
2024-01-10 13:40:00,37.48,37.51,37.43,37.44,68043.0,37.3121,37.342,37.2623,37.2723,68043.0
2024-01-10 13:50:00,37.44,37.47,37.41,37.44,40687.0,37.2723,37.3021,37.2424,37.2723,40687.0
2024-01-10 14:00:00,37.44,37.51,37.43,37.45,33958.0,37.2723,37.342,37.2623,37.2822,33958.0
2024-01-10 14:10:00,37.45,37.51,37.45,37.48,46388.0,37.2822,37.342,37.2822,37.3121,46388.0
2024-01-10 14:20:00,37.48,37.49,37.44,37.45,104347.0,37.3121,37.3221,37.2723,37.2822,104347.0
2024-01-10 14:30:00,37.45,37.51,37.44,37.48,71229.0,37.2822,37.342,37.2723,37.3121,71229.0
2024-01-10 14:40:00,37.48,37.49,37.44,37.47,43099.0,37.3121,37.3221,37.2723,37.3021,43099.0
2024-01-10 14:50:00,37.47,37.53,37.46,37.51,82204.0,37.3021,37.3619,37.2922,37.342,82204.0
2024-01-10 15:00:00,37.51,37.53,37.48,37.51,48816.0,37.342,37.3619,37.3121,37.342,48816.0
2024-01-10 15:10:00,37.51,37.51,37.45,37.48,68879.0,37.342,37.342,37.2822,37.3121,68879.0
2024-01-10 15:20:00,37.48,37.49,37.39,37.41,54254.0,37.3121,37.3221,37.2225,37.2424,54254.0
2024-01-10 15:30:00,37.41,37.42,37.37,37.38,73017.0,37.2424,37.2524,37.2026,37.2126,73017.0
2024-01-10 15:40:00,37.37,37.38,37.3,37.3,160624.0,37.2026,37.2126,37.1329,37.1329,160624.0
2024-01-10 15:50:00,37.3,37.34,37.22,37.23,472427.0,37.1329,37.1727,37.0533,37.0632,472427.0
2024-01-11 09:30:00,37.5,37.57,37.28,37.5,112911.0,37.332,37.4017,37.113,37.332,112911.0
2024-01-11 09:40:00,37.47,37.53,37.39,37.39,55799.0,37.3021,37.3619,37.2225,37.2225,55799.0
2024-01-11 09:50:00,37.4,37.47,37.34,37.47,45877.0,37.2325,37.3021,37.1727,37.3021,45877.0
2024-01-11 10:00:00,37.45,37.48,37.2,37.22,43195.0,37.2822,37.3121,37.0334,37.0533,43195.0
2024-01-11 10:10:00,37.2,37.26,37.12,37.25,37209.0,37.0334,37.0931,36.9537,37.0831,37209.0
2024-01-11 10:20:00,37.26,37.27,37.09,37.13,166674.0,37.0931,37.103,36.9239,36.9637,166674.0
2024-01-11 10:30:00,37.13,37.23,37.12,37.22,22708.0,36.9637,37.0632,36.9537,37.0533,22708.0
2024-01-11 10:40:00,37.22,37.29,37.18,37.24,25872.0,37.0533,37.123,37.0134,37.0732,25872.0
2024-01-11 10:50:00,37.24,37.24,37.14,37.16,19124.0,37.0732,37.0732,36.9736,36.9935,19124.0
2024-01-11 11:00:00,37.16,37.17,37.08,37.12,21763.0,36.9935,37.0035,36.9139,36.9537,21763.0
2024-01-11 11:10:00,37.11,37.15,37.08,37.14,25853.0,36.9438,36.9836,36.9139,36.9736,25853.0
2024-01-11 11:20:00,37.13,37.19,37.11,37.18,14039.0,36.9637,37.0234,36.9438,37.0134,14039.0
2024-01-11 11:30:00,37.17,37.23,37.15,37.22,14073.0,37.0035,37.0632,36.9836,37.0533,14073.0
2024-01-11 11:40:00,37.21,37.32,37.2,37.3,37248.0,37.0433,37.1528,37.0334,37.1329,37248.0
2024-01-11 11:50:00,37.29,37.34,37.25,37.32,10955.0,37.123,37.1727,37.0831,37.1528,10955.0
2024-01-11 12:00:00,37.3,37.37,37.3,37.35,11990.0,37.1329,37.2026,37.1329,37.1827,11990.0
2024-01-11 12:10:00,37.36,37.42,37.35,37.37,20440.0,37.1926,37.2524,37.1827,37.2026,20440.0
2024-01-11 12:20:00,37.37,37.39,37.31,37.31,17300.0,37.2026,37.2225,37.1429,37.1429,17300.0
2024-01-11 12:30:00,37.31,37.32,37.29,37.3,8752.0,37.1429,37.1528,37.123,37.1329,8752.0
2024-01-11 12:40:00,37.3,37.36,37.29,37.33,18199.0,37.1329,37.1926,37.123,37.1628,18199.0
2024-01-11 12:50:00,37.32,37.33,37.26,37.27,19542.0,37.1528,37.1628,37.0931,37.103,19542.0
2024-01-11 13:00:00,37.27,37.35,37.26,37.32,34825.0,37.103,37.1827,37.0931,37.1528,34825.0
2024-01-11 13:10:00,37.33,37.38,37.31,37.37,9912.0,37.1628,37.2126,37.1429,37.2026,9912.0
2024-01-11 13:20:00,37.36,37.38,37.34,37.37,12463.0,37.1926,37.2126,37.1727,37.2026,12463.0
2024-01-11 13:30:00,37.37,37.42,37.36,37.41,20092.0,37.2026,37.2524,37.1926,37.2424,20092.0
2024-01-11 13:40:00,37.41,37.44,37.37,37.39,35319.0,37.2424,37.2723,37.2026,37.2225,35319.0
2024-01-11 13:50:00,37.39,37.44,37.37,37.44,19150.0,37.2225,37.2723,37.2026,37.2723,19150.0
2024-01-11 14:00:00,37.45,37.46,37.4,37.44,9279.0,37.2822,37.2922,37.2325,37.2723,9279.0
2024-01-11 14:10:00,37.44,37.48,37.42,37.46,14595.0,37.2723,37.3121,37.2524,37.2922,14595.0
2024-01-11 14:20:00,37.47,37.5,37.43,37.5,10636.0,37.3021,37.332,37.2623,37.332,10636.0
2024-01-11 14:30:00,37.49,37.51,37.47,37.48,14336.0,37.3221,37.342,37.3021,37.3121,14336.0
2024-01-11 14:40:00,37.48,37.49,37.46,37.48,10390.0,37.3121,37.3221,37.2922,37.3121,10390.0
2024-01-11 14:50:00,37.48,37.53,37.46,37.51,23515.0,37.3121,37.3619,37.2922,37.342,23515.0
2024-01-11 15:00:00,37.52,37.53,37.46,37.48,21769.0,37.3519,37.3619,37.2922,37.3121,21769.0
2024-01-11 15:10:00,37.48,37.49,37.38,37.41,30518.0,37.3121,37.3221,37.2126,37.2424,30518.0
2024-01-11 15:20:00,37.41,37.46,37.4,37.43,30854.0,37.2424,37.2922,37.2325,37.2623,30854.0
2024-01-11 15:30:00,37.44,37.47,37.41,37.45,29431.0,37.2723,37.3021,37.2424,37.2822,29431.0
2024-01-11 15:40:00,37.46,37.5,37.44,37.48,48115.0,37.2922,37.332,37.2723,37.3121,48115.0
2024-01-11 15:50:00,37.48,37.56,37.46,37.55,156404.0,37.3121,37.3917,37.2922,37.3818,156404.0
2024-01-12 09:30:00,37.32,37.64,37.32,37.53,72157.0,37.1528,37.4714,37.1528,37.3619,72157.0
2024-01-12 09:40:00,37.54,37.56,37.44,37.51,61322.0,37.3718,37.3917,37.2723,37.342,61322.0
2024-01-12 09:50:00,37.5,37.56,37.38,37.4,66818.0,37.332,37.3917,37.2126,37.2325,66818.0
2024-01-12 10:00:00,37.39,37.43,37.28,37.3,102807.0,37.2225,37.2623,37.113,37.1329,102807.0
2024-01-12 10:10:00,37.31,37.42,37.3,37.34,69754.0,37.1429,37.2524,37.1329,37.1727,69754.0
2024-01-12 10:20:00,37.34,37.5,37.34,37.42,98860.0,37.1727,37.332,37.1727,37.2524,98860.0
2024-01-12 10:30:00,37.42,37.45,37.29,37.34,45590.0,37.2524,37.2822,37.123,37.1727,45590.0
2024-01-12 10:40:00,37.34,37.35,37.22,37.23,35262.0,37.1727,37.1827,37.0533,37.0632,35262.0
2024-01-12 10:50:00,37.26,37.31,37.21,37.26,31460.0,37.0931,37.1429,37.0433,37.0931,31460.0
2024-01-12 11:00:00,37.26,37.26,37.16,37.19,75331.0,37.0931,37.0931,36.9935,37.0234,75331.0
2024-01-12 11:10:00,37.19,37.19,37.14,37.14,17001.0,37.0234,37.0234,36.9736,36.9736,17001.0
2024-01-12 11:20:00,37.13,37.23,37.11,37.2,24318.0,36.9637,37.0632,36.9438,37.0334,24318.0
2024-01-12 11:30:00,37.21,37.31,37.21,37.3,31812.0,37.0433,37.1429,37.0433,37.1329,31812.0
2024-01-12 11:40:00,37.3,37.3,37.23,37.28,32768.0,37.1329,37.1329,37.0632,37.113,32768.0
2024-01-12 11:50:00,37.28,37.29,37.21,37.21,25088.0,37.113,37.123,37.0433,37.0433,25088.0
2024-01-12 12:00:00,37.2,37.27,37.2,37.25,35897.0,37.0334,37.103,37.0334,37.0831,35897.0
2024-01-12 12:10:00,37.25,37.26,37.22,37.25,15052.0,37.0831,37.0931,37.0533,37.0831,15052.0
2024-01-12 12:20:00,37.26,37.29,37.25,37.29,18055.0,37.0931,37.123,37.0831,37.123,18055.0
2024-01-12 12:30:00,37.29,37.38,37.28,37.37,20402.0,37.123,37.2126,37.113,37.2026,20402.0
2024-01-12 12:40:00,37.38,37.38,37.33,37.38,17334.0,37.2126,37.2126,37.1628,37.2126,17334.0
2024-01-12 12:50:00,37.38,37.42,37.37,37.4,26613.0,37.2126,37.2524,37.2026,37.2325,26613.0
2024-01-12 13:00:00,37.4,37.45,37.38,37.39,32659.0,37.2325,37.2822,37.2126,37.2225,32659.0
2024-01-12 13:10:00,37.39,37.4,37.24,37.25,72262.0,37.2225,37.2325,37.0732,37.0831,72262.0
2024-01-12 13:20:00,37.24,37.38,37.24,37.33,23417.0,37.0732,37.2126,37.0732,37.1628,23417.0
2024-01-12 13:30:00,37.33,37.35,37.29,37.34,32804.0,37.1628,37.1827,37.123,37.1727,32804.0
2024-01-12 13:40:00,37.34,37.35,37.27,37.34,16958.0,37.1727,37.1827,37.103,37.1727,16958.0
2024-01-12 13:50:00,37.35,37.38,37.32,37.36,16582.0,37.1827,37.2126,37.1528,37.1926,16582.0
2024-01-12 14:00:00,37.34,37.37,37.32,37.35,15855.0,37.1727,37.2026,37.1528,37.1827,15855.0
2024-01-12 14:10:00,37.36,37.38,37.35,37.37,11532.0,37.1926,37.2126,37.1827,37.2026,11532.0
2024-01-12 14:20:00,37.37,37.37,37.33,37.35,21281.0,37.2026,37.2026,37.1628,37.1827,21281.0
2024-01-12 14:30:00,37.35,37.39,37.34,37.36,16862.0,37.1827,37.2225,37.1727,37.1926,16862.0
2024-01-12 14:40:00,37.36,37.4,37.35,37.39,22512.0,37.1926,37.2325,37.1827,37.2225,22512.0
2024-01-12 14:50:00,37.39,37.4,37.36,37.38,27512.0,37.2225,37.2325,37.1926,37.2126,27512.0
2024-01-12 15:00:00,37.38,37.38,37.29,37.29,35251.0,37.2126,37.2126,37.123,37.123,35251.0
2024-01-12 15:10:00,37.29,37.32,37.28,37.32,29856.0,37.123,37.1528,37.113,37.1528,29856.0
2024-01-12 15:20:00,37.32,37.32,37.28,37.3,30391.0,37.1528,37.1528,37.113,37.1329,30391.0
2024-01-12 15:30:00,37.3,37.32,37.29,37.3,31539.0,37.1329,37.1528,37.123,37.1329,31539.0
2024-01-12 15:40:00,37.3,37.32,37.28,37.29,68904.0,37.1329,37.1528,37.113,37.123,68904.0
2024-01-12 15:50:00,37.29,37.3,37.23,37.23,155255.0,37.123,37.1329,37.0632,37.0632,155255.0
2024-01-16 09:30:00,36.8,36.82,36.55,36.64,189539.0,36.6352,36.6551,36.3863,36.4759,189539.0
2024-01-16 09:40:00,36.64,36.86,36.55,36.85,168338.0,36.4759,36.6949,36.3863,36.6849,168338.0
2024-01-16 09:50:00,36.86,37.05,36.84,37.02,117165.0,36.6949,36.884,36.675,36.8542,117165.0
2024-01-16 10:00:00,37.01,37.07,36.99,37.05,65741.0,36.8442,36.9039,36.8243,36.884,65741.0
2024-01-16 10:10:00,37.05,37.09,36.99,37.09,29455.0,36.884,36.9239,36.8243,36.9239,29455.0
2024-01-16 10:20:00,37.09,37.2,37.05,37.16,37991.0,36.9239,37.0334,36.884,36.9935,37991.0
2024-01-16 10:30:00,37.16,37.16,37.0,37.02,35021.0,36.9935,36.9935,36.8343,36.8542,35021.0
2024-01-16 10:40:00,37.02,37.11,37.01,37.1,27858.0,36.8542,36.9438,36.8442,36.9338,27858.0
2024-01-16 10:50:00,37.11,37.11,37.05,37.08,14877.0,36.9438,36.9438,36.884,36.9139,14877.0
2024-01-16 11:00:00,37.07,37.09,36.98,36.99,111395.0,36.9039,36.9239,36.8143,36.8243,111395.0
2024-01-16 11:10:00,36.98,37.03,36.98,37.0,34119.0,36.8143,36.8641,36.8143,36.8343,34119.0
2024-01-16 11:20:00,37.0,37.02,36.81,36.81,82926.0,36.8343,36.8542,36.6451,36.6451,82926.0
2024-01-16 11:30:00,36.81,36.91,36.8,36.83,36861.0,36.6451,36.7447,36.6352,36.665,36861.0
2024-01-16 11:40:00,36.82,36.83,36.77,36.78,37862.0,36.6551,36.665,36.6053,36.6152,37862.0
2024-01-16 11:50:00,36.78,36.8,36.66,36.66,41975.0,36.6152,36.6352,36.4958,36.4958,41975.0
2024-01-16 12:00:00,36.66,36.68,36.54,36.55,50777.0,36.4958,36.5157,36.3763,36.3863,50777.0
2024-01-16 12:10:00,36.55,36.61,36.49,36.57,153927.0,36.3863,36.446,36.3265,36.4062,153927.0
2024-01-16 12:20:00,36.57,36.61,36.51,36.55,78399.0,36.4062,36.446,36.3464,36.3863,78399.0
2024-01-16 12:30:00,36.55,36.62,36.54,36.57,33326.0,36.3863,36.456,36.3763,36.4062,33326.0
2024-01-16 12:40:00,36.58,36.65,36.55,36.64,40726.0,36.4161,36.4858,36.3863,36.4759,40726.0
2024-01-16 12:50:00,36.64,36.68,36.62,36.68,21653.0,36.4759,36.5157,36.456,36.5157,21653.0
2024-01-16 13:00:00,36.68,36.73,36.67,36.68,22260.0,36.5157,36.5655,36.5057,36.5157,22260.0
2024-01-16 13:10:00,36.68,36.75,36.67,36.71,24521.0,36.5157,36.5854,36.5057,36.5456,24521.0
2024-01-16 13:20:00,36.71,36.72,36.68,36.71,18813.0,36.5456,36.5555,36.5157,36.5456,18813.0
2024-01-16 13:30:00,36.72,36.75,36.71,36.72,21393.0,36.5555,36.5854,36.5456,36.5555,21393.0
2024-01-16 13:40:00,36.72,36.73,36.68,36.71,15774.0,36.5555,36.5655,36.5157,36.5456,15774.0
2024-01-16 13:50:00,36.71,36.76,36.7,36.73,22541.0,36.5456,36.5953,36.5356,36.5655,22541.0
2024-01-16 14:00:00,36.72,36.73,36.68,36.69,17913.0,36.5555,36.5655,36.5157,36.5256,17913.0
2024-01-16 14:10:00,36.69,36.69,36.64,36.65,24253.0,36.5256,36.5256,36.4759,36.4858,24253.0
2024-01-16 14:20:00,36.65,36.67,36.62,36.64,27617.0,36.4858,36.5057,36.456,36.4759,27617.0
2024-01-16 14:30:00,36.64,36.69,36.63,36.69,28029.0,36.4759,36.5256,36.4659,36.5256,28029.0
2024-01-16 14:40:00,36.69,36.72,36.68,36.69,25276.0,36.5256,36.5555,36.5157,36.5256,25276.0
2024-01-16 14:50:00,36.69,36.69,36.63,36.65,33212.0,36.5256,36.5256,36.4659,36.4858,33212.0
2024-01-16 15:00:00,36.65,36.65,36.54,36.59,54613.0,36.4858,36.4858,36.3763,36.4261,54613.0
2024-01-16 15:10:00,36.59,36.62,36.5,36.54,66947.0,36.4261,36.456,36.3365,36.3763,66947.0
2024-01-16 15:20:00,36.54,36.54,36.43,36.44,73488.0,36.3763,36.3763,36.2668,36.2768,73488.0
2024-01-16 15:30:00,36.44,36.5,36.43,36.48,79843.0,36.2768,36.3365,36.2668,36.3166,79843.0
2024-01-16 15:40:00,36.48,36.48,36.38,36.43,107357.0,36.3166,36.3166,36.217,36.2668,107357.0
2024-01-16 15:50:00,36.43,36.56,36.41,36.54,380800.0,36.2668,36.3962,36.2469,36.3763,380800.0
2024-01-17 09:30:00,35.69,35.84,35.34,35.62,166675.0,35.5301,35.6795,35.1817,35.4604,166675.0
2024-01-17 09:40:00,35.62,35.86,35.52,35.86,135904.0,35.4604,35.6994,35.3609,35.6994,135904.0
2024-01-17 09:50:00,35.86,35.94,35.79,35.84,111520.0,35.6994,35.779,35.6297,35.6795,111520.0
2024-01-17 10:00:00,35.84,35.97,35.78,35.79,68381.0,35.6795,35.8089,35.6197,35.6297,68381.0
2024-01-17 10:10:00,35.76,35.86,35.72,35.78,49734.0,35.5998,35.6994,35.56,35.6197,49734.0
2024-01-17 10:20:00,35.78,35.81,35.71,35.77,34706.0,35.6197,35.6496,35.55,35.6098,34706.0
2024-01-17 10:30:00,35.76,35.78,35.67,35.77,82910.0,35.5998,35.6197,35.5102,35.6098,82910.0
2024-01-17 10:40:00,35.78,35.82,35.73,35.79,64392.0,35.6197,35.6595,35.5699,35.6297,64392.0
2024-01-17 10:50:00,35.79,35.82,35.76,35.82,71329.0,35.6297,35.6595,35.5998,35.6595,71329.0
2024-01-17 11:00:00,35.81,35.88,35.77,35.87,54444.0,35.6496,35.7193,35.6098,35.7093,54444.0
2024-01-17 11:10:00,35.87,35.95,35.81,35.94,106663.0,35.7093,35.789,35.6496,35.779,106663.0
2024-01-17 11:20:00,35.94,36.01,35.91,35.96,61134.0,35.779,35.8487,35.7491,35.7989,61134.0
2024-01-17 11:30:00,35.95,35.95,35.9,35.95,64656.0,35.789,35.789,35.7392,35.789,64656.0
2024-01-17 11:40:00,35.94,35.97,35.77,35.79,50701.0,35.779,35.8089,35.6098,35.6297,50701.0
2024-01-17 11:50:00,35.79,35.83,35.75,35.77,39501.0,35.6297,35.6695,35.5899,35.6098,39501.0
2024-01-17 12:00:00,35.76,35.82,35.74,35.79,84337.0,35.5998,35.6595,35.5799,35.6297,84337.0
2024-01-17 12:10:00,35.78,35.78,35.7,35.77,34322.0,35.6197,35.6197,35.5401,35.6098,34322.0
2024-01-17 12:20:00,35.77,35.84,35.72,35.76,107153.0,35.6098,35.6795,35.56,35.5998,107153.0
2024-01-17 12:30:00,35.76,35.88,35.75,35.85,42894.0,35.5998,35.7193,35.5899,35.6894,42894.0
2024-01-17 12:40:00,35.84,35.87,35.82,35.84,19608.0,35.6795,35.7093,35.6595,35.6795,19608.0
2024-01-17 12:50:00,35.84,35.85,35.81,35.82,23063.0,35.6795,35.6894,35.6496,35.6595,23063.0
2024-01-17 13:00:00,35.82,35.9,35.81,35.87,36835.0,35.6595,35.7392,35.6496,35.7093,36835.0
2024-01-17 13:10:00,35.87,35.87,35.79,35.84,35523.0,35.7093,35.7093,35.6297,35.6795,35523.0
2024-01-17 13:20:00,35.83,35.86,35.79,35.85,20489.0,35.6695,35.6994,35.6297,35.6894,20489.0
2024-01-17 13:30:00,35.85,35.9,35.82,35.88,22712.0,35.6894,35.7392,35.6595,35.7193,22712.0
2024-01-17 13:40:00,35.87,35.92,35.85,35.9,19224.0,35.7093,35.7591,35.6894,35.7392,19224.0
2024-01-17 13:50:00,35.91,35.91,35.83,35.87,35421.0,35.7491,35.7491,35.6695,35.7093,35421.0
2024-01-17 14:00:00,35.86,35.89,35.8,35.89,75540.0,35.6994,35.7292,35.6396,35.7292,75540.0
2024-01-17 14:10:00,35.9,35.92,35.87,35.91,33444.0,35.7392,35.7591,35.7093,35.7491,33444.0
2024-01-17 14:20:00,35.91,35.99,35.9,35.95,33772.0,35.7491,35.8288,35.7392,35.789,33772.0
2024-01-17 14:30:00,35.96,36.0,35.96,35.98,13972.0,35.7989,35.8387,35.7989,35.8188,13972.0
2024-01-17 14:40:00,35.98,36.01,35.95,35.95,37116.0,35.8188,35.8487,35.789,35.789,37116.0
2024-01-17 14:50:00,35.96,35.99,35.93,35.97,25550.0,35.7989,35.8288,35.769,35.8089,25550.0
2024-01-17 15:00:00,35.96,35.96,35.89,35.91,42973.0,35.7989,35.7989,35.7292,35.7491,42973.0
2024-01-17 15:10:00,35.91,35.93,35.87,35.92,41203.0,35.7491,35.769,35.7093,35.7591,41203.0
2024-01-17 15:20:00,35.91,35.92,35.88,35.9,21906.0,35.7491,35.7591,35.7193,35.7392,21906.0
2024-01-17 15:30:00,35.9,35.9,35.82,35.86,76185.0,35.7392,35.7392,35.6595,35.6994,76185.0
2024-01-17 15:40:00,35.86,35.9,35.85,35.89,83288.0,35.6994,35.7392,35.6894,35.7292,83288.0
2024-01-17 15:50:00,35.9,35.92,35.88,35.91,283747.0,35.7392,35.7591,35.7193,35.7491,283747.0
2024-01-18 09:30:00,36.32,36.54,36.13,36.17,53923.0,36.1573,36.3763,35.9682,36.008,53923.0
2024-01-18 09:40:00,36.17,36.23,35.82,35.85,68278.0,36.008,36.0677,35.6595,35.6894,68278.0
2024-01-18 09:50:00,35.85,36.02,35.8,35.8,56271.0,35.6894,35.8586,35.6396,35.6396,56271.0
2024-01-18 10:00:00,35.81,36.01,35.79,35.97,54406.0,35.6496,35.8487,35.6297,35.8089,54406.0
2024-01-18 10:10:00,35.97,36.06,35.95,35.96,44604.0,35.8089,35.8985,35.789,35.7989,44604.0
2024-01-18 10:20:00,35.97,36.12,35.97,36.09,61299.0,35.8089,35.9582,35.8089,35.9283,61299.0
2024-01-18 10:30:00,36.09,36.26,36.09,36.25,74064.0,35.9283,36.0976,35.9283,36.0876,74064.0
2024-01-18 10:40:00,36.24,36.27,36.02,36.04,73948.0,36.0777,36.1075,35.8586,35.8786,73948.0
2024-01-18 10:50:00,36.04,36.1,35.95,35.97,25396.0,35.8786,35.9383,35.789,35.8089,25396.0
2024-01-18 11:00:00,35.96,35.98,35.91,35.94,17376.0,35.7989,35.8188,35.7491,35.779,17376.0
2024-01-18 11:10:00,35.94,35.95,35.89,35.95,26917.0,35.779,35.789,35.7292,35.789,26917.0
2024-01-18 11:20:00,35.94,36.02,35.9,36.02,48155.0,35.779,35.8586,35.7392,35.8586,48155.0
2024-01-18 11:30:00,36.01,36.13,36.01,36.12,51238.0,35.8487,35.9682,35.8487,35.9582,51238.0
2024-01-18 11:40:00,36.12,36.18,36.04,36.07,52203.0,35.9582,36.0179,35.8786,35.9084,52203.0
2024-01-18 11:50:00,36.06,36.12,36.05,36.08,20107.0,35.8985,35.9582,35.8885,35.9184,20107.0
2024-01-18 12:00:00,36.08,36.1,36.03,36.06,38052.0,35.9184,35.9383,35.8686,35.8985,38052.0
2024-01-18 12:10:00,36.06,36.1,36.01,36.09,33851.0,35.8985,35.9383,35.8487,35.9283,33851.0
2024-01-18 12:20:00,36.09,36.17,36.09,36.12,94269.0,35.9283,36.008,35.9283,35.9582,94269.0
2024-01-18 12:30:00,36.13,36.15,36.1,36.15,32419.0,35.9682,35.9881,35.9383,35.9881,32419.0
2024-01-18 12:40:00,36.14,36.14,36.07,36.14,28569.0,35.9781,35.9781,35.9084,35.9781,28569.0
2024-01-18 12:50:00,36.14,36.14,36.08,36.11,23475.0,35.9781,35.9781,35.9184,35.9482,23475.0
2024-01-18 13:00:00,36.11,36.13,36.07,36.11,29545.0,35.9482,35.9682,35.9084,35.9482,29545.0
2024-01-18 13:10:00,36.11,36.13,35.97,35.97,35824.0,35.9482,35.9682,35.8089,35.8089,35824.0
2024-01-18 13:20:00,35.96,36.01,35.95,36.0,12769.0,35.7989,35.8487,35.789,35.8387,12769.0
2024-01-18 13:30:00,36.0,36.0,35.96,35.99,10396.0,35.8387,35.8387,35.7989,35.8288,10396.0
2024-01-18 13:40:00,36.0,36.04,35.99,36.01,12214.0,35.8387,35.8786,35.8288,35.8487,12214.0
2024-01-18 13:50:00,36.01,36.05,36.0,36.05,10573.0,35.8487,35.8885,35.8387,35.8885,10573.0
2024-01-18 14:00:00,36.05,36.1,36.05,36.09,32467.0,35.8885,35.9383,35.8885,35.9283,32467.0
2024-01-18 14:10:00,36.08,36.18,36.06,36.18,52399.0,35.9184,36.0179,35.8985,36.0179,52399.0
2024-01-18 14:20:00,36.18,36.29,36.17,36.26,62623.0,36.0179,36.1274,36.008,36.0976,62623.0
2024-01-18 14:30:00,36.26,36.41,36.25,36.39,127571.0,36.0976,36.2469,36.0876,36.227,127571.0
2024-01-18 14:40:00,36.4,36.47,36.38,36.38,139262.0,36.2369,36.3066,36.217,36.217,139262.0
2024-01-18 14:50:00,36.38,36.45,36.36,36.4,41167.0,36.217,36.2867,36.1971,36.2369,41167.0
2024-01-18 15:00:00,36.4,36.51,36.37,36.51,44739.0,36.2369,36.3464,36.2071,36.3464,44739.0
2024-01-18 15:10:00,36.51,36.51,36.46,36.51,37686.0,36.3464,36.3464,36.2967,36.3464,37686.0
2024-01-18 15:20:00,36.52,36.62,36.51,36.61,55734.0,36.3564,36.456,36.3464,36.446,55734.0
2024-01-18 15:30:00,36.61,36.61,36.48,36.48,57527.0,36.446,36.446,36.3166,36.3166,57527.0
2024-01-18 15:40:00,36.48,36.51,36.45,36.48,62417.0,36.3166,36.3464,36.2867,36.3166,62417.0
2024-01-18 15:50:00,36.48,36.52,36.43,36.5,226477.0,36.3166,36.3564,36.2668,36.3365,226477.0
2024-01-19 09:30:00,35.66,35.82,35.5,35.52,174687.0,35.5003,35.6595,35.341,35.3609,174687.0
2024-01-19 09:40:00,35.51,35.66,35.46,35.49,95708.0,35.3509,35.5003,35.3012,35.331,95708.0
2024-01-19 09:50:00,35.48,35.66,35.48,35.62,74880.0,35.3211,35.5003,35.3211,35.4604,74880.0
2024-01-19 10:00:00,35.63,35.68,35.46,35.51,88918.0,35.4704,35.5202,35.3012,35.3509,88918.0
2024-01-19 10:10:00,35.5,35.54,35.44,35.5,41211.0,35.341,35.3808,35.2812,35.341,41211.0
2024-01-19 10:20:00,35.49,35.51,35.35,35.36,41250.0,35.331,35.3509,35.1916,35.2016,41250.0
2024-01-19 10:30:00,35.35,35.42,35.34,35.42,35548.0,35.1916,35.2613,35.1817,35.2613,35548.0
2024-01-19 10:40:00,35.42,35.52,35.4,35.48,45606.0,35.2613,35.3609,35.2414,35.3211,45606.0
2024-01-19 10:50:00,35.5,35.56,35.45,35.55,38700.0,35.341,35.4007,35.2912,35.3907,38700.0
2024-01-19 11:00:00,35.55,35.63,35.54,35.62,32942.0,35.3907,35.4704,35.3808,35.4604,32942.0
2024-01-19 11:10:00,35.62,35.68,35.61,35.66,31417.0,35.4604,35.5202,35.4505,35.5003,31417.0
2024-01-19 11:20:00,35.66,35.73,35.65,35.68,65330.0,35.5003,35.5699,35.4903,35.5202,65330.0
2024-01-19 11:30:00,35.68,35.71,35.64,35.71,31408.0,35.5202,35.55,35.4803,35.55,31408.0
2024-01-19 11:40:00,35.71,35.71,35.64,35.67,47058.0,35.55,35.55,35.4803,35.5102,47058.0
2024-01-19 11:50:00,35.67,35.68,35.63,35.67,30711.0,35.5102,35.5202,35.4704,35.5102,30711.0
2024-01-19 12:00:00,35.68,35.68,35.59,35.62,21344.0,35.5202,35.5202,35.4306,35.4604,21344.0
2024-01-19 12:10:00,35.62,35.67,35.62,35.66,14941.0,35.4604,35.5102,35.4604,35.5003,14941.0
2024-01-19 12:20:00,35.65,35.92,35.64,35.83,118210.0,35.4903,35.7591,35.4803,35.6695,118210.0
2024-01-19 12:30:00,35.82,36.17,35.8,36.14,110564.0,35.6595,36.008,35.6396,35.9781,110564.0
2024-01-19 12:40:00,36.14,36.14,36.01,36.09,46035.0,35.9781,35.9781,35.8487,35.9283,46035.0
2024-01-19 12:50:00,36.1,36.12,36.01,36.05,45593.0,35.9383,35.9582,35.8487,35.8885,45593.0
2024-01-19 13:00:00,36.05,36.09,36.02,36.02,63009.0,35.8885,35.9283,35.8586,35.8586,63009.0
2024-01-19 13:10:00,36.02,36.02,35.93,35.97,31437.0,35.8586,35.8586,35.769,35.8089,31437.0
2024-01-19 13:20:00,35.97,36.01,35.94,35.98,39484.0,35.8089,35.8487,35.779,35.8188,39484.0
2024-01-19 13:30:00,35.98,35.99,35.9,35.91,30221.0,35.8188,35.8288,35.7392,35.7491,30221.0
2024-01-19 13:40:00,35.91,35.93,35.87,35.91,21027.0,35.7491,35.769,35.7093,35.7491,21027.0
2024-01-19 13:50:00,35.91,35.92,35.88,35.91,21737.0,35.7491,35.7591,35.7193,35.7491,21737.0
2024-01-19 14:00:00,35.91,35.98,35.9,35.93,33878.0,35.7491,35.8188,35.7392,35.769,33878.0
2024-01-19 14:10:00,35.93,35.94,35.89,35.91,20742.0,35.769,35.779,35.7292,35.7491,20742.0
2024-01-19 14:20:00,35.91,35.96,35.9,35.95,31494.0,35.7491,35.7989,35.7392,35.789,31494.0
2024-01-19 14:30:00,35.95,35.97,35.93,35.96,14943.0,35.789,35.8089,35.769,35.7989,14943.0
2024-01-19 14:40:00,35.97,35.98,35.91,35.94,20347.0,35.8089,35.8188,35.7491,35.779,20347.0
2024-01-19 14:50:00,35.95,35.95,35.9,35.95,26264.0,35.789,35.789,35.7392,35.789,26264.0
2024-01-19 15:00:00,35.95,35.96,35.91,35.95,31391.0,35.789,35.7989,35.7491,35.789,31391.0
2024-01-19 15:10:00,35.96,35.98,35.88,35.91,40080.0,35.7989,35.8188,35.7193,35.7491,40080.0
2024-01-19 15:20:00,35.91,35.96,35.88,35.95,46699.0,35.7491,35.7989,35.7193,35.789,46699.0
2024-01-19 15:30:00,35.95,35.97,35.88,35.89,43110.0,35.789,35.8089,35.7193,35.7292,43110.0
2024-01-19 15:40:00,35.89,35.9,35.87,35.9,80782.0,35.7292,35.7392,35.7093,35.7392,80782.0
2024-01-19 15:50:00,35.9,35.96,35.89,35.93,225258.0,35.7392,35.7989,35.7292,35.769,225258.0
2024-01-22 09:30:00,34.5,35.21,34.42,35.1,236875.0,34.3455,35.0523,34.2658,34.9428,236875.0
2024-01-22 09:40:00,35.1,35.11,34.85,34.97,151431.0,34.9428,34.9527,34.6939,34.8133,151431.0
2024-01-22 09:50:00,34.97,35.01,34.79,34.84,69546.0,34.8133,34.8532,34.6342,34.6839,69546.0
2024-01-22 10:00:00,34.84,34.98,34.81,34.82,89018.0,34.6839,34.8233,34.6541,34.664,89018.0
2024-01-22 10:10:00,34.82,34.96,34.74,34.91,97385.0,34.664,34.8034,34.5844,34.7536,97385.0
2024-01-22 10:20:00,34.91,34.96,34.82,34.9,69616.0,34.7536,34.8034,34.664,34.7437,69616.0
2024-01-22 10:30:00,34.9,34.9,34.76,34.8,57997.0,34.7437,34.7437,34.6043,34.6441,57997.0
2024-01-22 10:40:00,34.8,34.9,34.76,34.87,55648.0,34.6441,34.7437,34.6043,34.7138,55648.0
2024-01-22 10:50:00,34.87,34.94,34.8,34.84,46806.0,34.7138,34.7835,34.6441,34.6839,46806.0
2024-01-22 11:00:00,34.84,34.84,34.75,34.77,133302.0,34.6839,34.6839,34.5943,34.6142,133302.0
2024-01-22 11:10:00,34.77,34.8,34.73,34.78,86614.0,34.6142,34.6441,34.5744,34.6242,86614.0
2024-01-22 11:20:00,34.77,34.81,34.7,34.8,64602.0,34.6142,34.6541,34.5446,34.6441,64602.0
2024-01-22 11:30:00,34.8,34.81,34.72,34.74,41553.0,34.6441,34.6541,34.5645,34.5844,41553.0
2024-01-22 11:40:00,34.73,34.79,34.65,34.77,116189.0,34.5744,34.6342,34.4948,34.6142,116189.0
2024-01-22 11:50:00,34.77,34.94,34.76,34.94,54703.0,34.6142,34.7835,34.6043,34.7835,54703.0
2024-01-22 12:00:00,34.94,34.95,34.85,34.95,55776.0,34.7835,34.7934,34.6939,34.7934,55776.0
2024-01-22 12:10:00,34.94,35.01,34.91,34.99,26924.0,34.7835,34.8532,34.7536,34.8333,26924.0
2024-01-22 12:20:00,34.99,35.01,34.93,34.98,29346.0,34.8333,34.8532,34.7735,34.8233,29346.0
2024-01-22 12:30:00,34.98,35.0,34.9,34.93,55556.0,34.8233,34.8432,34.7437,34.7735,55556.0
2024-01-22 12:40:00,34.93,34.98,34.93,34.98,26481.0,34.7735,34.8233,34.7735,34.8233,26481.0
2024-01-22 12:50:00,34.98,34.98,34.89,34.9,26938.0,34.8233,34.8233,34.7337,34.7437,26938.0
2024-01-22 13:00:00,34.9,34.93,34.87,34.9,24294.0,34.7437,34.7735,34.7138,34.7437,24294.0
2024-01-22 13:10:00,34.9,34.94,34.88,34.89,24158.0,34.7437,34.7835,34.7238,34.7337,24158.0
2024-01-22 13:20:00,34.88,34.91,34.82,34.83,23161.0,34.7238,34.7536,34.664,34.674,23161.0
2024-01-22 13:30:00,34.83,34.89,34.82,34.88,30463.0,34.674,34.7337,34.664,34.7238,30463.0
2024-01-22 13:40:00,34.87,34.93,34.84,34.91,25933.0,34.7138,34.7735,34.6839,34.7536,25933.0
2024-01-22 13:50:00,34.92,34.94,34.9,34.91,26540.0,34.7636,34.7835,34.7437,34.7536,26540.0
2024-01-22 14:00:00,34.91,34.91,34.88,34.9,32573.0,34.7536,34.7536,34.7238,34.7437,32573.0
2024-01-22 14:10:00,34.9,34.93,34.88,34.9,23596.0,34.7437,34.7735,34.7238,34.7437,23596.0
2024-01-22 14:20:00,34.9,34.9,34.84,34.88,29907.0,34.7437,34.7437,34.6839,34.7238,29907.0
2024-01-22 14:30:00,34.88,34.91,34.87,34.91,28207.0,34.7238,34.7536,34.7138,34.7536,28207.0
2024-01-22 14:40:00,34.91,34.95,34.9,34.94,35402.0,34.7536,34.7934,34.7437,34.7835,35402.0
2024-01-22 14:50:00,34.95,34.95,34.88,34.89,37508.0,34.7934,34.7934,34.7238,34.7337,37508.0
2024-01-22 15:00:00,34.89,34.9,34.85,34.89,45907.0,34.7337,34.7437,34.6939,34.7337,45907.0
2024-01-22 15:10:00,34.89,34.93,34.88,34.91,37445.0,34.7337,34.7735,34.7238,34.7536,37445.0
2024-01-22 15:20:00,34.91,35.01,34.89,35.0,43358.0,34.7536,34.8532,34.7337,34.8432,43358.0
2024-01-22 15:30:00,35.01,35.01,34.94,34.95,77723.0,34.8532,34.8532,34.7835,34.7934,77723.0
2024-01-22 15:40:00,34.95,35.0,34.95,34.97,104556.0,34.7934,34.8432,34.7934,34.8133,104556.0
2024-01-22 15:50:00,34.97,35.0,34.93,34.94,345164.0,34.8133,34.8432,34.7735,34.7835,345164.0
2024-01-23 09:30:00,36.09,36.67,36.0,36.41,607490.0,35.9283,36.5057,35.8387,36.2469,607490.0
2024-01-23 09:40:00,36.4,36.45,36.24,36.31,227144.0,36.2369,36.2867,36.0777,36.1473,227144.0
2024-01-23 09:50:00,36.31,36.36,36.04,36.15,143470.0,36.1473,36.1971,35.8786,35.9881,143470.0
2024-01-23 10:00:00,36.15,36.15,35.92,35.92,123765.0,35.9881,35.9881,35.7591,35.7591,123765.0
2024-01-23 10:10:00,35.91,36.12,35.9,36.09,52258.0,35.7491,35.9582,35.7392,35.9283,52258.0
2024-01-23 10:20:00,36.1,36.19,36.07,36.19,94306.0,35.9383,36.0279,35.9084,36.0279,94306.0
2024-01-23 10:30:00,36.2,36.31,36.1,36.28,112333.0,36.0378,36.1473,35.9383,36.1175,112333.0
2024-01-23 10:40:00,36.28,36.28,36.08,36.19,101899.0,36.1175,36.1175,35.9184,36.0279,101899.0
2024-01-23 10:50:00,36.19,36.19,36.01,36.02,90671.0,36.0279,36.0279,35.8487,35.8586,90671.0
2024-01-23 11:00:00,36.02,36.08,35.98,36.01,65530.0,35.8586,35.9184,35.8188,35.8487,65530.0
2024-01-23 11:10:00,36.0,36.0,35.79,35.79,72925.0,35.8387,35.8387,35.6297,35.6297,72925.0
2024-01-23 11:20:00,35.79,35.8,35.73,35.79,50243.0,35.6297,35.6396,35.5699,35.6297,50243.0
2024-01-23 11:30:00,35.78,35.83,35.66,35.72,45364.0,35.6197,35.6695,35.5003,35.56,45364.0
2024-01-23 11:40:00,35.72,35.72,35.64,35.68,32899.0,35.56,35.56,35.4803,35.5202,32899.0
2024-01-23 11:50:00,35.67,35.71,35.65,35.69,25596.0,35.5102,35.55,35.4903,35.5301,25596.0
2024-01-23 12:00:00,35.7,35.82,35.69,35.82,31276.0,35.5401,35.6595,35.5301,35.6595,31276.0
2024-01-23 12:10:00,35.82,35.83,35.76,35.77,23831.0,35.6595,35.6695,35.5998,35.6098,23831.0
2024-01-23 12:20:00,35.77,35.79,35.71,35.75,31885.0,35.6098,35.6297,35.55,35.5899,31885.0
2024-01-23 12:30:00,35.75,35.81,35.7,35.7,45703.0,35.5899,35.6496,35.5401,35.5401,45703.0
2024-01-23 12:40:00,35.7,35.84,35.7,35.83,22219.0,35.5401,35.6795,35.5401,35.6695,22219.0
2024-01-23 12:50:00,35.83,35.87,35.82,35.82,23054.0,35.6695,35.7093,35.6595,35.6595,23054.0
2024-01-23 13:00:00,35.83,35.85,35.78,35.83,25803.0,35.6695,35.6894,35.6197,35.6695,25803.0
2024-01-23 13:10:00,35.83,35.86,35.79,35.86,38912.0,35.6695,35.6994,35.6297,35.6994,38912.0
2024-01-23 13:20:00,35.86,35.89,35.84,35.88,31305.0,35.6994,35.7292,35.6795,35.7193,31305.0
2024-01-23 13:30:00,35.89,35.91,35.79,35.8,26643.0,35.7292,35.7491,35.6297,35.6396,26643.0
2024-01-23 13:40:00,35.81,35.91,35.79,35.9,20499.0,35.6496,35.7491,35.6297,35.7392,20499.0
2024-01-23 13:50:00,35.89,35.9,35.86,35.87,28046.0,35.7292,35.7392,35.6994,35.7093,28046.0
2024-01-23 14:00:00,35.88,35.97,35.88,35.95,29765.0,35.7193,35.8089,35.7193,35.789,29765.0
2024-01-23 14:10:00,35.95,36.03,35.94,36.02,47958.0,35.789,35.8686,35.779,35.8586,47958.0
2024-01-23 14:20:00,36.02,36.03,35.93,35.98,30607.0,35.8586,35.8686,35.769,35.8188,30607.0
2024-01-23 14:30:00,35.98,36.03,35.97,36.02,27684.0,35.8188,35.8686,35.8089,35.8586,27684.0
2024-01-23 14:40:00,36.02,36.06,36.01,36.02,46154.0,35.8586,35.8985,35.8487,35.8586,46154.0
2024-01-23 14:50:00,36.02,36.04,35.98,36.02,74868.0,35.8586,35.8786,35.8188,35.8586,74868.0
2024-01-23 15:00:00,36.03,36.13,36.01,36.13,57510.0,35.8686,35.9682,35.8487,35.9682,57510.0
2024-01-23 15:10:00,36.13,36.14,36.07,36.09,62157.0,35.9682,35.9781,35.9084,35.9283,62157.0
2024-01-23 15:20:00,36.09,36.12,36.06,36.09,44347.0,35.9283,35.9582,35.8985,35.9283,44347.0
2024-01-23 15:30:00,36.09,36.09,36.03,36.07,65340.0,35.9283,35.9283,35.8686,35.9084,65340.0
2024-01-23 15:40:00,36.07,36.1,36.02,36.03,80201.0,35.9084,35.9383,35.8586,35.8686,80201.0
2024-01-23 15:50:00,36.02,36.06,36.0,36.05,305856.0,35.8586,35.8985,35.8387,35.8885,305856.0
2024-01-24 09:30:00,37.2,37.42,37.13,37.28,239856.0,37.0334,37.2524,36.9637,37.113,239856.0
2024-01-24 09:40:00,37.28,37.3,36.95,37.06,146156.0,37.113,37.1329,36.7845,36.894,146156.0
2024-01-24 09:50:00,37.04,37.13,36.76,36.77,102988.0,36.8741,36.9637,36.5953,36.6053,102988.0
2024-01-24 10:00:00,36.76,36.84,36.69,36.73,140054.0,36.5953,36.675,36.5256,36.5655,140054.0
2024-01-24 10:10:00,36.73,36.92,36.67,36.88,75916.0,36.5655,36.7546,36.5057,36.7148,75916.0
2024-01-24 10:20:00,36.89,37.12,36.89,37.09,87738.0,36.7247,36.9537,36.7247,36.9239,87738.0
2024-01-24 10:30:00,37.09,37.14,37.03,37.14,140702.0,36.9239,36.9736,36.8641,36.9736,140702.0
2024-01-24 10:40:00,37.14,37.17,37.01,37.01,71218.0,36.9736,37.0035,36.8442,36.8442,71218.0
2024-01-24 10:50:00,37.01,37.02,36.91,36.91,30165.0,36.8442,36.8542,36.7447,36.7447,30165.0
2024-01-24 11:00:00,36.91,36.96,36.83,36.95,65450.0,36.7447,36.7944,36.665,36.7845,65450.0
2024-01-24 11:10:00,36.95,36.99,36.88,36.9,55887.0,36.7845,36.8243,36.7148,36.7347,55887.0
2024-01-24 11:20:00,36.9,36.92,36.85,36.91,35496.0,36.7347,36.7546,36.6849,36.7447,35496.0
2024-01-24 11:30:00,36.93,36.94,36.83,36.9,37672.0,36.7646,36.7745,36.665,36.7347,37672.0
2024-01-24 11:40:00,36.89,36.89,36.77,36.79,34346.0,36.7247,36.7247,36.6053,36.6252,34346.0
2024-01-24 11:50:00,36.79,36.86,36.76,36.79,22471.0,36.6252,36.6949,36.5953,36.6252,22471.0
2024-01-24 12:00:00,36.79,36.83,36.74,36.8,21524.0,36.6252,36.665,36.5754,36.6352,21524.0
2024-01-24 12:10:00,36.8,36.96,36.77,36.94,55507.0,36.6352,36.7944,36.6053,36.7745,55507.0
2024-01-24 12:20:00,36.94,36.99,36.9,36.91,42946.0,36.7745,36.8243,36.7347,36.7447,42946.0
2024-01-24 12:30:00,36.91,36.99,36.89,36.98,26282.0,36.7447,36.8243,36.7247,36.8143,26282.0
2024-01-24 12:40:00,36.98,37.02,36.97,37.0,22717.0,36.8143,36.8542,36.8044,36.8343,22717.0
2024-01-24 12:50:00,37.0,37.0,36.9,36.94,28832.0,36.8343,36.8343,36.7347,36.7745,28832.0
2024-01-24 13:00:00,36.94,36.95,36.86,36.88,48013.0,36.7745,36.7845,36.6949,36.7148,48013.0
2024-01-24 13:10:00,36.88,36.89,36.77,36.78,18890.0,36.7148,36.7247,36.6053,36.6152,18890.0
2024-01-24 13:20:00,36.79,36.85,36.79,36.84,17827.0,36.6252,36.6849,36.6252,36.675,17827.0
2024-01-24 13:30:00,36.84,36.86,36.79,36.8,19212.0,36.675,36.6949,36.6252,36.6352,19212.0
2024-01-24 13:40:00,36.8,36.87,36.76,36.86,22540.0,36.6352,36.7048,36.5953,36.6949,22540.0
2024-01-24 13:50:00,36.85,36.89,36.83,36.89,12152.0,36.6849,36.7247,36.665,36.7247,12152.0
2024-01-24 14:00:00,36.89,36.96,36.87,36.96,27729.0,36.7247,36.7944,36.7048,36.7944,27729.0
2024-01-24 14:10:00,36.95,37.01,36.94,36.99,26677.0,36.7845,36.8442,36.7745,36.8243,26677.0
2024-01-24 14:20:00,36.98,37.01,36.93,36.95,32698.0,36.8143,36.8442,36.7646,36.7845,32698.0
2024-01-24 14:30:00,36.96,37.0,36.95,36.97,24375.0,36.7944,36.8343,36.7845,36.8044,24375.0
2024-01-24 14:40:00,36.97,37.03,36.96,37.02,30376.0,36.8044,36.8641,36.7944,36.8542,30376.0
2024-01-24 14:50:00,37.02,37.04,36.93,36.97,49798.0,36.8542,36.8741,36.7646,36.8044,49798.0
2024-01-24 15:00:00,36.97,37.03,36.93,36.97,63728.0,36.8044,36.8641,36.7646,36.8044,63728.0
2024-01-24 15:10:00,36.97,37.01,36.89,36.91,49451.0,36.8044,36.8442,36.7247,36.7447,49451.0
2024-01-24 15:20:00,36.91,36.93,36.85,36.88,23571.0,36.7447,36.7646,36.6849,36.7148,23571.0
2024-01-24 15:30:00,36.88,36.88,36.81,36.84,53059.0,36.7148,36.7148,36.6451,36.675,53059.0
2024-01-24 15:40:00,36.84,36.91,36.83,36.86,50717.0,36.675,36.7447,36.665,36.6949,50717.0
2024-01-24 15:50:00,36.85,36.9,36.79,36.84,281844.0,36.6849,36.7347,36.6252,36.675,281844.0
2024-01-25 09:30:00,37.39,37.48,37.09,37.22,144437.0,37.2225,37.3121,36.9239,37.0533,144437.0
2024-01-25 09:40:00,37.23,37.3,37.06,37.21,111227.0,37.0632,37.1329,36.894,37.0433,111227.0
2024-01-25 09:50:00,37.23,37.4,37.2,37.36,90411.0,37.0632,37.2325,37.0334,37.1926,90411.0
2024-01-25 10:00:00,37.37,37.46,37.32,37.38,74822.0,37.2026,37.2922,37.1528,37.2126,74822.0
2024-01-25 10:10:00,37.38,37.43,37.31,37.37,70672.0,37.2126,37.2623,37.1429,37.2026,70672.0
2024-01-25 10:20:00,37.37,37.42,37.26,37.3,91857.0,37.2026,37.2524,37.0931,37.1329,91857.0
2024-01-25 10:30:00,37.3,37.31,37.11,37.12,48642.0,37.1329,37.1429,36.9438,36.9537,48642.0
2024-01-25 10:40:00,37.12,37.12,36.95,36.97,44070.0,36.9537,36.9537,36.7845,36.8044,44070.0
2024-01-25 10:50:00,36.98,37.05,36.96,36.98,22167.0,36.8143,36.884,36.7944,36.8143,22167.0
2024-01-25 11:00:00,36.98,37.09,36.97,37.02,24575.0,36.8143,36.9239,36.8044,36.8542,24575.0
2024-01-25 11:10:00,37.02,37.09,37.01,37.04,29162.0,36.8542,36.9239,36.8442,36.8741,29162.0
2024-01-25 11:20:00,37.03,37.05,36.92,37.02,36304.0,36.8641,36.884,36.7546,36.8542,36304.0
2024-01-25 11:30:00,37.01,37.01,36.96,36.97,23981.0,36.8442,36.8442,36.7944,36.8044,23981.0
2024-01-25 11:40:00,36.97,37.0,36.94,36.98,23675.0,36.8044,36.8343,36.7745,36.8143,23675.0
2024-01-25 11:50:00,36.98,37.0,36.93,36.96,17941.0,36.8143,36.8343,36.7646,36.7944,17941.0
2024-01-25 12:00:00,36.96,37.01,36.95,36.98,34006.0,36.7944,36.8442,36.7845,36.8143,34006.0
2024-01-25 12:10:00,36.98,37.04,36.97,37.04,49834.0,36.8143,36.8741,36.8044,36.8741,49834.0
2024-01-25 12:20:00,37.04,37.07,37.03,37.05,56348.0,36.8741,36.9039,36.8641,36.884,56348.0
2024-01-25 12:30:00,37.05,37.06,36.99,37.02,33469.0,36.884,36.894,36.8243,36.8542,33469.0
2024-01-25 12:40:00,37.02,37.08,37.02,37.08,22928.0,36.8542,36.9139,36.8542,36.9139,22928.0
2024-01-25 12:50:00,37.09,37.18,37.09,37.11,30603.0,36.9239,37.0134,36.9239,36.9438,30603.0
2024-01-25 13:00:00,37.1,37.13,37.06,37.13,23018.0,36.9338,36.9637,36.894,36.9637,23018.0
2024-01-25 13:10:00,37.12,37.12,37.05,37.07,36375.0,36.9537,36.9537,36.884,36.9039,36375.0
2024-01-25 13:20:00,37.07,37.11,37.06,37.06,11895.0,36.9039,36.9438,36.894,36.894,11895.0
2024-01-25 13:30:00,37.06,37.07,36.97,37.07,55430.0,36.894,36.9039,36.8044,36.9039,55430.0
2024-01-25 13:40:00,37.05,37.09,37.03,37.05,22290.0,36.884,36.9239,36.8641,36.884,22290.0
2024-01-25 13:50:00,37.05,37.08,37.01,37.05,12593.0,36.884,36.9139,36.8442,36.884,12593.0
2024-01-25 14:00:00,37.05,37.08,37.02,37.05,19502.0,36.884,36.9139,36.8542,36.884,19502.0
2024-01-25 14:10:00,37.05,37.09,37.0,37.02,15042.0,36.884,36.9239,36.8343,36.8542,15042.0
2024-01-25 14:20:00,37.03,37.07,37.03,37.05,12400.0,36.8641,36.9039,36.8641,36.884,12400.0
2024-01-25 14:30:00,37.05,37.11,37.04,37.09,18761.0,36.884,36.9438,36.8741,36.9239,18761.0
2024-01-25 14:40:00,37.09,37.12,37.06,37.1,21232.0,36.9239,36.9537,36.894,36.9338,21232.0
2024-01-25 14:50:00,37.1,37.11,37.08,37.11,14401.0,36.9338,36.9438,36.9139,36.9438,14401.0
2024-01-25 15:00:00,37.11,37.18,37.1,37.18,16555.0,36.9438,37.0134,36.9338,37.0134,16555.0
2024-01-25 15:10:00,37.17,37.19,37.12,37.15,21552.0,37.0035,37.0234,36.9537,36.9836,21552.0
2024-01-25 15:20:00,37.15,37.18,37.12,37.15,23456.0,36.9836,37.0134,36.9537,36.9836,23456.0
2024-01-25 15:30:00,37.15,37.16,37.09,37.12,32681.0,36.9836,36.9935,36.9239,36.9537,32681.0
2024-01-25 15:40:00,37.12,37.17,37.11,37.15,64668.0,36.9537,37.0035,36.9438,36.9836,64668.0
2024-01-25 15:50:00,37.14,37.22,37.12,37.2,175862.0,36.9736,37.0533,36.9537,37.0334,175862.0
2024-01-26 09:30:00,37.15,37.49,37.15,37.41,111899.0,36.9836,37.3221,36.9836,37.2424,111899.0
2024-01-26 09:40:00,37.4,37.44,37.3,37.38,114264.0,37.2325,37.2723,37.1329,37.2126,114264.0
2024-01-26 09:50:00,37.39,37.55,37.38,37.5,88007.0,37.2225,37.3818,37.2126,37.332,88007.0
2024-01-26 10:00:00,37.5,37.64,37.5,37.59,51077.0,37.332,37.4714,37.332,37.4216,51077.0
2024-01-26 10:10:00,37.59,37.61,37.53,37.59,49400.0,37.4216,37.4415,37.3619,37.4216,49400.0
2024-01-26 10:20:00,37.6,37.73,37.57,37.7,47043.0,37.4316,37.561,37.4017,37.5311,47043.0
2024-01-26 10:30:00,37.7,37.7,37.57,37.59,24920.0,37.5311,37.5311,37.4017,37.4216,24920.0
2024-01-26 10:40:00,37.58,37.64,37.51,37.53,38900.0,37.4117,37.4714,37.342,37.3619,38900.0
2024-01-26 10:50:00,37.52,37.54,37.47,37.52,19207.0,37.3519,37.3718,37.3021,37.3519,19207.0
2024-01-26 11:00:00,37.52,37.53,37.46,37.53,18812.0,37.3519,37.3619,37.2922,37.3619,18812.0
2024-01-26 11:10:00,37.54,37.54,37.49,37.5,17369.0,37.3718,37.3718,37.3221,37.332,17369.0
2024-01-26 11:20:00,37.5,37.56,37.48,37.55,16945.0,37.332,37.3917,37.3121,37.3818,16945.0
2024-01-26 11:30:00,37.54,37.57,37.52,37.54,16060.0,37.3718,37.4017,37.3519,37.3718,16060.0
2024-01-26 11:40:00,37.54,37.54,37.49,37.52,15866.0,37.3718,37.3718,37.3221,37.3519,15866.0
2024-01-26 11:50:00,37.53,37.54,37.5,37.52,10390.0,37.3619,37.3718,37.332,37.3519,10390.0
2024-01-26 12:00:00,37.52,37.55,37.5,37.51,25485.0,37.3519,37.3818,37.332,37.342,25485.0
2024-01-26 12:10:00,37.51,37.53,37.5,37.51,12319.0,37.342,37.3619,37.332,37.342,12319.0
2024-01-26 12:20:00,37.51,37.52,37.48,37.5,21876.0,37.342,37.3519,37.3121,37.332,21876.0
2024-01-26 12:30:00,37.5,37.53,37.48,37.49,21644.0,37.332,37.3619,37.3121,37.3221,21644.0
2024-01-26 12:40:00,37.5,37.52,37.45,37.5,32410.0,37.332,37.3519,37.2822,37.332,32410.0
2024-01-26 12:50:00,37.51,37.53,37.49,37.52,12015.0,37.342,37.3619,37.3221,37.3519,12015.0
2024-01-26 13:00:00,37.51,37.53,37.49,37.53,12392.0,37.342,37.3619,37.3221,37.3619,12392.0
2024-01-26 13:10:00,37.52,37.53,37.49,37.5,9367.0,37.3519,37.3619,37.3221,37.332,9367.0
2024-01-26 13:20:00,37.48,37.53,37.47,37.51,11186.0,37.3121,37.3619,37.3021,37.342,11186.0
2024-01-26 13:30:00,37.5,37.56,37.5,37.55,5958.0,37.332,37.3917,37.332,37.3818,5958.0
2024-01-26 13:40:00,37.55,37.56,37.53,37.54,8629.0,37.3818,37.3917,37.3619,37.3718,8629.0
2024-01-26 13:50:00,37.54,37.54,37.48,37.52,15746.0,37.3718,37.3718,37.3121,37.3519,15746.0
2024-01-26 14:00:00,37.52,37.54,37.51,37.52,7237.0,37.3519,37.3718,37.342,37.3519,7237.0
2024-01-26 14:10:00,37.51,37.55,37.51,37.52,11406.0,37.342,37.3818,37.342,37.3519,11406.0
2024-01-26 14:20:00,37.53,37.54,37.5,37.51,11228.0,37.3619,37.3718,37.332,37.342,11228.0
2024-01-26 14:30:00,37.51,37.52,37.47,37.47,11129.0,37.342,37.3519,37.3021,37.3021,11129.0
2024-01-26 14:40:00,37.47,37.51,37.46,37.51,20169.0,37.3021,37.342,37.2922,37.342,20169.0
2024-01-26 14:50:00,37.5,37.53,37.46,37.49,39039.0,37.332,37.3619,37.2922,37.3221,39039.0
2024-01-26 15:00:00,37.49,37.51,37.47,37.51,26345.0,37.3221,37.342,37.3021,37.342,26345.0
2024-01-26 15:10:00,37.51,37.51,37.49,37.51,14915.0,37.342,37.342,37.3221,37.342,14915.0
2024-01-26 15:20:00,37.51,37.53,37.45,37.46,59864.0,37.342,37.3619,37.2822,37.2922,59864.0
2024-01-26 15:30:00,37.46,37.49,37.46,37.48,28139.0,37.2922,37.3221,37.2922,37.3121,28139.0
2024-01-26 15:40:00,37.48,37.52,37.48,37.5,60192.0,37.3121,37.3519,37.3121,37.332,60192.0
2024-01-26 15:50:00,37.5,37.51,37.44,37.49,179695.0,37.332,37.342,37.2723,37.3221,179695.0
2024-01-29 09:30:00,37.82,37.87,37.37,37.49,139939.0,37.6506,37.7004,37.2026,37.3221,139939.0
2024-01-29 09:40:00,37.51,37.56,37.32,37.41,180626.0,37.342,37.3917,37.1528,37.2424,180626.0
2024-01-29 09:50:00,37.41,37.49,37.33,37.45,59839.0,37.2424,37.3221,37.1628,37.2822,59839.0
2024-01-29 10:00:00,37.45,37.45,37.1,37.18,111871.0,37.2822,37.2822,36.9338,37.0134,111871.0
2024-01-29 10:10:00,37.18,37.3,37.06,37.09,276678.0,37.0134,37.1329,36.894,36.9239,276678.0
2024-01-29 10:20:00,37.09,37.11,36.92,36.92,89097.0,36.9239,36.9438,36.7546,36.7546,89097.0
2024-01-29 10:30:00,36.93,36.95,36.78,36.86,92249.0,36.7646,36.7845,36.6152,36.6949,92249.0
2024-01-29 10:40:00,36.86,36.87,36.74,36.77,74170.0,36.6949,36.7048,36.5754,36.6053,74170.0
2024-01-29 10:50:00,36.77,36.8,36.7,36.78,98401.0,36.6053,36.6352,36.5356,36.6152,98401.0
2024-01-29 11:00:00,36.78,36.85,36.76,36.84,52518.0,36.6152,36.6849,36.5953,36.675,52518.0
2024-01-29 11:10:00,36.84,36.9,36.77,36.8,49054.0,36.675,36.7347,36.6053,36.6352,49054.0
2024-01-29 11:20:00,36.8,36.83,36.77,36.8,32650.0,36.6352,36.665,36.6053,36.6352,32650.0
2024-01-29 11:30:00,36.81,36.88,36.77,36.8,37949.0,36.6451,36.7148,36.6053,36.6352,37949.0
2024-01-29 11:40:00,36.8,36.89,36.78,36.87,35451.0,36.6352,36.7247,36.6152,36.7048,35451.0
2024-01-29 11:50:00,36.87,36.98,36.87,36.98,56740.0,36.7048,36.8143,36.7048,36.8143,56740.0
2024-01-29 12:00:00,36.98,37.07,36.96,37.05,33357.0,36.8143,36.9039,36.7944,36.884,33357.0
2024-01-29 12:10:00,37.05,37.07,36.97,37.03,38359.0,36.884,36.9039,36.8044,36.8641,38359.0
2024-01-29 12:20:00,37.03,37.06,36.97,36.98,37325.0,36.8641,36.894,36.8044,36.8143,37325.0
2024-01-29 12:30:00,36.98,37.06,36.97,36.98,57535.0,36.8143,36.894,36.8044,36.8143,57535.0
2024-01-29 12:40:00,36.99,36.99,36.85,36.91,35007.0,36.8243,36.8243,36.6849,36.7447,35007.0
2024-01-29 12:50:00,36.91,36.94,36.87,36.92,34486.0,36.7447,36.7745,36.7048,36.7546,34486.0
2024-01-29 13:00:00,36.92,36.93,36.83,36.84,28515.0,36.7546,36.7646,36.665,36.675,28515.0
2024-01-29 13:10:00,36.84,36.86,36.79,36.83,36649.0,36.675,36.6949,36.6252,36.665,36649.0
2024-01-29 13:20:00,36.82,36.83,36.75,36.77,29746.0,36.6551,36.665,36.5854,36.6053,29746.0
2024-01-29 13:30:00,36.77,36.77,36.68,36.68,48189.0,36.6053,36.6053,36.5157,36.5157,48189.0
2024-01-29 13:40:00,36.68,36.76,36.67,36.69,41645.0,36.5157,36.5953,36.5057,36.5256,41645.0
2024-01-29 13:50:00,36.69,36.7,36.64,36.66,51501.0,36.5256,36.5356,36.4759,36.4958,51501.0
2024-01-29 14:00:00,36.66,36.67,36.61,36.66,32204.0,36.4958,36.5057,36.446,36.4958,32204.0
2024-01-29 14:10:00,36.65,36.75,36.64,36.73,33963.0,36.4858,36.5854,36.4759,36.5655,33963.0
2024-01-29 14:20:00,36.73,36.79,36.69,36.76,45333.0,36.5655,36.6252,36.5256,36.5953,45333.0
2024-01-29 14:30:00,36.77,36.78,36.68,36.69,31558.0,36.6053,36.6152,36.5157,36.5256,31558.0
2024-01-29 14:40:00,36.69,36.71,36.65,36.69,68267.0,36.5256,36.5456,36.4858,36.5256,68267.0
2024-01-29 14:50:00,36.69,36.73,36.68,36.73,27461.0,36.5256,36.5655,36.5157,36.5655,27461.0
2024-01-29 15:00:00,36.73,36.87,36.72,36.86,50508.0,36.5655,36.7048,36.5555,36.6949,50508.0
2024-01-29 15:10:00,36.86,36.92,36.84,36.91,52319.0,36.6949,36.7546,36.675,36.7447,52319.0
2024-01-29 15:20:00,36.91,36.94,36.87,36.91,63409.0,36.7447,36.7745,36.7048,36.7447,63409.0
2024-01-29 15:30:00,36.92,36.96,36.89,36.95,83521.0,36.7546,36.7944,36.7247,36.7845,83521.0
2024-01-29 15:40:00,36.95,37.06,36.93,37.04,97611.0,36.7845,36.894,36.7646,36.8741,97611.0
2024-01-29 15:50:00,37.04,37.12,37.03,37.1,203063.0,36.8741,36.9537,36.8641,36.9338,203063.0
2024-01-30 09:30:00,35.9,36.28,35.9,36.15,132787.0,35.7392,36.1175,35.7392,35.9881,132787.0
2024-01-30 09:40:00,36.16,36.35,36.05,36.35,90273.0,35.998,36.1872,35.8885,36.1872,90273.0
2024-01-30 09:50:00,36.36,36.4,36.25,36.37,58017.0,36.1971,36.2369,36.0876,36.2071,58017.0
2024-01-30 10:00:00,36.38,36.4,36.25,36.35,83894.0,36.217,36.2369,36.0876,36.1872,83894.0
2024-01-30 10:10:00,36.35,36.37,36.31,36.36,118231.0,36.1872,36.2071,36.1473,36.1971,118231.0
2024-01-30 10:20:00,36.36,36.44,36.3,36.33,45293.0,36.1971,36.2768,36.1374,36.1673,45293.0
2024-01-30 10:30:00,36.32,36.41,36.31,36.34,33795.0,36.1573,36.2469,36.1473,36.1772,33795.0
2024-01-30 10:40:00,36.34,36.39,36.32,36.33,65661.0,36.1772,36.227,36.1573,36.1673,65661.0
2024-01-30 10:50:00,36.33,36.38,36.31,36.34,34470.0,36.1673,36.217,36.1473,36.1772,34470.0
2024-01-30 11:00:00,36.34,36.39,36.3,36.34,170199.0,36.1772,36.227,36.1374,36.1772,170199.0
2024-01-30 11:10:00,36.34,36.36,36.3,36.3,107566.0,36.1772,36.1971,36.1374,36.1374,107566.0
2024-01-30 11:20:00,36.31,36.31,36.24,36.25,94984.0,36.1473,36.1473,36.0777,36.0876,94984.0
2024-01-30 11:30:00,36.25,36.33,36.24,36.3,48417.0,36.0876,36.1673,36.0777,36.1374,48417.0
2024-01-30 11:40:00,36.3,36.36,36.3,36.34,33874.0,36.1374,36.1971,36.1374,36.1772,33874.0
2024-01-30 11:50:00,36.34,36.39,36.31,36.39,30146.0,36.1772,36.227,36.1473,36.227,30146.0
2024-01-30 12:00:00,36.39,36.39,36.34,36.34,30563.0,36.227,36.227,36.1772,36.1772,30563.0
2024-01-30 12:10:00,36.33,36.35,36.3,36.34,27974.0,36.1673,36.1872,36.1374,36.1772,27974.0
2024-01-30 12:20:00,36.34,36.34,36.26,36.27,83472.0,36.1772,36.1772,36.0976,36.1075,83472.0
2024-01-30 12:30:00,36.26,36.27,36.21,36.26,30766.0,36.0976,36.1075,36.0478,36.0976,30766.0
2024-01-30 12:40:00,36.27,36.3,36.25,36.27,17463.0,36.1075,36.1374,36.0876,36.1075,17463.0
2024-01-30 12:50:00,36.27,36.29,36.22,36.23,35280.0,36.1075,36.1274,36.0577,36.0677,35280.0
2024-01-30 13:00:00,36.24,36.26,36.22,36.25,24762.0,36.0777,36.0976,36.0577,36.0876,24762.0
2024-01-30 13:10:00,36.25,36.25,36.19,36.2,42975.0,36.0876,36.0876,36.0279,36.0378,42975.0
2024-01-30 13:20:00,36.2,36.22,36.12,36.13,53085.0,36.0378,36.0577,35.9582,35.9682,53085.0
2024-01-30 13:30:00,36.12,36.16,36.12,36.13,25769.0,35.9582,35.998,35.9582,35.9682,25769.0
2024-01-30 13:40:00,36.14,36.15,36.07,36.11,58457.0,35.9781,35.9881,35.9084,35.9482,58457.0
2024-01-30 13:50:00,36.11,36.13,36.08,36.09,30188.0,35.9482,35.9682,35.9184,35.9283,30188.0
2024-01-30 14:00:00,36.09,36.12,36.09,36.11,39156.0,35.9283,35.9582,35.9283,35.9482,39156.0
2024-01-30 14:10:00,36.11,36.13,36.09,36.1,36931.0,35.9482,35.9682,35.9283,35.9383,36931.0
2024-01-30 14:20:00,36.1,36.11,36.09,36.11,27220.0,35.9383,35.9482,35.9283,35.9482,27220.0
2024-01-30 14:30:00,36.11,36.15,36.1,36.14,34284.0,35.9482,35.9881,35.9383,35.9781,34284.0
2024-01-30 14:40:00,36.14,36.18,36.13,36.15,47105.0,35.9781,36.0179,35.9682,35.9881,47105.0
2024-01-30 14:50:00,36.15,36.19,36.14,36.19,29649.0,35.9881,36.0279,35.9781,36.0279,29649.0
2024-01-30 15:00:00,36.19,36.22,36.19,36.2,29851.0,36.0279,36.0577,36.0279,36.0378,29851.0
2024-01-30 15:10:00,36.2,36.21,36.16,36.2,30015.0,36.0378,36.0478,35.998,36.0378,30015.0
2024-01-30 15:20:00,36.2,36.26,36.2,36.25,40446.0,36.0378,36.0976,36.0378,36.0876,40446.0
2024-01-30 15:30:00,36.25,36.29,36.24,36.26,54855.0,36.0876,36.1274,36.0777,36.0976,54855.0
2024-01-30 15:40:00,36.27,36.27,36.24,36.27,88701.0,36.1075,36.1075,36.0777,36.1075,88701.0
2024-01-30 15:50:00,36.27,36.38,36.27,36.37,354746.0,36.1075,36.217,36.1075,36.2071,354746.0
2024-01-31 09:30:00,35.95,36.32,35.94,36.2,91497.0,35.789,36.1573,35.779,36.0378,91497.0
2024-01-31 09:40:00,36.2,36.34,36.2,36.25,48812.0,36.0378,36.1772,36.0378,36.0876,48812.0
2024-01-31 09:50:00,36.26,36.37,36.23,36.27,64270.0,36.0976,36.2071,36.0677,36.1075,64270.0
2024-01-31 10:00:00,36.28,36.29,36.16,36.26,50721.0,36.1175,36.1274,35.998,36.0976,50721.0
2024-01-31 10:10:00,36.25,36.52,36.24,36.47,39978.0,36.0876,36.3564,36.0777,36.3066,39978.0
2024-01-31 10:20:00,36.47,36.7,36.47,36.66,44027.0,36.3066,36.5356,36.3066,36.4958,44027.0
2024-01-31 10:30:00,36.66,36.75,36.6,36.75,107141.0,36.4958,36.5854,36.436,36.5854,107141.0
2024-01-31 10:40:00,36.76,36.88,36.67,36.85,72456.0,36.5953,36.7148,36.5057,36.6849,72456.0
2024-01-31 10:50:00,36.85,36.85,36.68,36.75,38562.0,36.6849,36.6849,36.5157,36.5854,38562.0
2024-01-31 11:00:00,36.74,36.77,36.66,36.75,92663.0,36.5754,36.6053,36.4958,36.5854,92663.0
2024-01-31 11:10:00,36.75,36.85,36.71,36.84,137864.0,36.5854,36.6849,36.5456,36.675,137864.0
2024-01-31 11:20:00,36.84,36.86,36.72,36.78,68472.0,36.675,36.6949,36.5555,36.6152,68472.0
2024-01-31 11:30:00,36.77,36.78,36.68,36.7,33257.0,36.6053,36.6152,36.5157,36.5356,33257.0
2024-01-31 11:40:00,36.69,36.74,36.65,36.7,31089.0,36.5256,36.5754,36.4858,36.5356,31089.0
2024-01-31 11:50:00,36.7,36.71,36.65,36.69,20513.0,36.5356,36.5456,36.4858,36.5256,20513.0
2024-01-31 12:00:00,36.68,36.72,36.64,36.65,16254.0,36.5157,36.5555,36.4759,36.4858,16254.0
2024-01-31 12:10:00,36.65,36.65,36.57,36.6,18940.0,36.4858,36.4858,36.4062,36.436,18940.0
2024-01-31 12:20:00,36.6,36.65,36.58,36.64,19828.0,36.436,36.4858,36.4161,36.4759,19828.0
2024-01-31 12:30:00,36.64,36.67,36.6,36.66,35532.0,36.4759,36.5057,36.436,36.4958,35532.0
2024-01-31 12:40:00,36.66,36.73,36.66,36.73,46169.0,36.4958,36.5655,36.4958,36.5655,46169.0
2024-01-31 12:50:00,36.73,36.78,36.71,36.77,41520.0,36.5655,36.6152,36.5456,36.6053,41520.0
2024-01-31 13:00:00,36.78,36.82,36.72,36.82,160782.0,36.6152,36.6551,36.5555,36.6551,160782.0
2024-01-31 13:10:00,36.81,36.82,36.64,36.66,87561.0,36.6451,36.6551,36.4759,36.4958,87561.0
2024-01-31 13:20:00,36.64,36.76,36.63,36.73,156235.0,36.4759,36.5953,36.4659,36.5655,156235.0
2024-01-31 13:30:00,36.73,36.76,36.67,36.76,81686.0,36.5655,36.5953,36.5057,36.5953,81686.0
2024-01-31 13:40:00,36.76,36.81,36.72,36.8,78320.0,36.5953,36.6451,36.5555,36.6352,78320.0
2024-01-31 13:50:00,36.8,36.85,36.76,36.77,188267.0,36.6352,36.6849,36.5953,36.6053,188267.0
2024-01-31 14:00:00,36.75,36.82,36.71,36.77,59112.0,36.5854,36.6551,36.5456,36.6053,59112.0
2024-01-31 14:10:00,36.77,36.85,36.76,36.77,48050.0,36.6053,36.6849,36.5953,36.6053,48050.0
2024-01-31 14:20:00,36.77,36.79,36.72,36.78,32219.0,36.6053,36.6252,36.5555,36.6152,32219.0
2024-01-31 14:30:00,36.77,36.95,36.77,36.95,77006.0,36.6053,36.7845,36.6053,36.7845,77006.0
2024-01-31 14:40:00,36.95,37.05,36.94,36.98,80996.0,36.7845,36.884,36.7745,36.8143,80996.0
2024-01-31 14:50:00,36.97,36.97,36.73,36.76,124148.0,36.8044,36.8044,36.5655,36.5953,124148.0
2024-01-31 15:00:00,36.77,36.78,36.58,36.65,88801.0,36.6053,36.6152,36.4161,36.4858,88801.0
2024-01-31 15:10:00,36.65,36.73,36.62,36.66,63003.0,36.4858,36.5655,36.456,36.4958,63003.0
2024-01-31 15:20:00,36.67,36.75,36.65,36.71,50800.0,36.5057,36.5854,36.4858,36.5456,50800.0
2024-01-31 15:30:00,36.71,36.71,36.59,36.62,121217.0,36.5456,36.5456,36.4261,36.456,121217.0
2024-01-31 15:40:00,36.61,36.67,36.6,36.61,223855.0,36.446,36.5057,36.436,36.446,223855.0
2024-01-31 15:50:00,36.6,36.62,36.54,36.57,450366.0,36.436,36.456,36.3763,36.4062,450366.0
2024-02-01 09:30:00,37.18,37.6,37.16,37.57,155148.0,37.0134,37.4316,36.9935,37.4017,155148.0
2024-02-01 09:40:00,37.57,37.62,37.46,37.51,138856.0,37.4017,37.4515,37.2922,37.342,138856.0
2024-02-01 09:50:00,37.5,37.55,37.45,37.47,75216.0,37.332,37.3818,37.2822,37.3021,75216.0
2024-02-01 10:00:00,37.46,37.46,37.22,37.34,66839.0,37.2922,37.2922,37.0533,37.1727,66839.0
2024-02-01 10:10:00,37.34,37.45,37.32,37.36,41271.0,37.1727,37.2822,37.1528,37.1926,41271.0
2024-02-01 10:20:00,37.36,37.44,37.32,37.43,142535.0,37.1926,37.2723,37.1528,37.2623,142535.0
2024-02-01 10:30:00,37.43,37.51,37.37,37.48,169194.0,37.2623,37.342,37.2026,37.3121,169194.0
2024-02-01 10:40:00,37.48,37.5,37.25,37.31,262666.0,37.3121,37.332,37.0831,37.1429,262666.0
2024-02-01 10:50:00,37.32,37.33,37.04,37.08,179759.0,37.1528,37.1628,36.8741,36.9139,179759.0
2024-02-01 11:00:00,37.08,37.21,37.03,37.13,90406.0,36.9139,37.0433,36.8641,36.9637,90406.0
2024-02-01 11:10:00,37.14,37.23,37.12,37.19,63270.0,36.9736,37.0632,36.9537,37.0234,63270.0
2024-02-01 11:20:00,37.19,37.25,37.17,37.19,74613.0,37.0234,37.0831,37.0035,37.0234,74613.0
2024-02-01 11:30:00,37.19,37.22,37.15,37.19,67498.0,37.0234,37.0533,36.9836,37.0234,67498.0
2024-02-01 11:40:00,37.18,37.24,37.17,37.18,39687.0,37.0134,37.0732,37.0035,37.0134,39687.0
2024-02-01 11:50:00,37.18,37.21,37.11,37.14,24695.0,37.0134,37.0433,36.9438,36.9736,24695.0
2024-02-01 12:00:00,37.14,37.22,37.12,37.19,25819.0,36.9736,37.0533,36.9537,37.0234,25819.0
2024-02-01 12:10:00,37.18,37.2,37.12,37.14,24669.0,37.0134,37.0334,36.9537,36.9736,24669.0
2024-02-01 12:20:00,37.14,37.29,37.13,37.27,40609.0,36.9736,37.123,36.9637,37.103,40609.0
2024-02-01 12:30:00,37.27,37.35,37.27,37.34,22177.0,37.103,37.1827,37.103,37.1727,22177.0
2024-02-01 12:40:00,37.33,37.38,37.3,37.36,20852.0,37.1628,37.2126,37.1329,37.1926,20852.0
2024-02-01 12:50:00,37.37,37.43,37.35,37.36,33523.0,37.2026,37.2623,37.1827,37.1926,33523.0
2024-02-01 13:00:00,37.36,37.39,37.34,37.36,13294.0,37.1926,37.2225,37.1727,37.1926,13294.0
2024-02-01 13:10:00,37.34,37.39,37.32,37.33,18451.0,37.1727,37.2225,37.1528,37.1628,18451.0
2024-02-01 13:20:00,37.32,37.36,37.32,37.34,15062.0,37.1528,37.1926,37.1528,37.1727,15062.0
2024-02-01 13:30:00,37.34,37.37,37.3,37.32,15174.0,37.1727,37.2026,37.1329,37.1528,15174.0
2024-02-01 13:40:00,37.32,37.33,37.27,37.28,18684.0,37.1528,37.1628,37.103,37.113,18684.0
2024-02-01 13:50:00,37.29,37.33,37.24,37.26,34041.0,37.123,37.1628,37.0732,37.0931,34041.0
2024-02-01 14:00:00,37.26,37.32,37.26,37.3,25722.0,37.0931,37.1528,37.0931,37.1329,25722.0
2024-02-01 14:10:00,37.3,37.31,37.23,37.3,49403.0,37.1329,37.1429,37.0632,37.1329,49403.0
2024-02-01 14:20:00,37.29,37.29,37.24,37.27,42038.0,37.123,37.123,37.0732,37.103,42038.0
2024-02-01 14:30:00,37.27,37.3,37.24,37.27,36123.0,37.103,37.1329,37.0732,37.103,36123.0
2024-02-01 14:40:00,37.27,37.33,37.27,37.3,24201.0,37.103,37.1628,37.103,37.1329,24201.0
2024-02-01 14:50:00,37.3,37.32,37.28,37.31,29283.0,37.1329,37.1528,37.113,37.1429,29283.0
2024-02-01 15:00:00,37.3,37.32,37.28,37.29,32864.0,37.1329,37.1528,37.113,37.123,32864.0
2024-02-01 15:10:00,37.28,37.29,37.26,37.29,47715.0,37.113,37.123,37.0931,37.123,47715.0
2024-02-01 15:20:00,37.29,37.29,37.22,37.26,55902.0,37.123,37.123,37.0533,37.0931,55902.0
2024-02-01 15:30:00,37.26,37.31,37.25,37.29,51704.0,37.0931,37.1429,37.0831,37.123,51704.0
2024-02-01 15:40:00,37.3,37.3,37.2,37.2,117465.0,37.1329,37.1329,37.0334,37.0334,117465.0
2024-02-01 15:50:00,37.2,37.41,37.11,37.41,634953.0,37.0334,37.2424,36.9438,37.2424,634953.0
2024-02-02 09:30:00,36.58,37.03,36.58,36.8,150962.0,36.4161,36.8641,36.4161,36.6352,150962.0
2024-02-02 09:40:00,36.79,37.01,36.74,36.91,97860.0,36.6252,36.8442,36.5754,36.7447,97860.0
2024-02-02 09:50:00,36.9,36.95,36.83,36.95,40912.0,36.7347,36.7845,36.665,36.7845,40912.0
2024-02-02 10:00:00,36.94,36.96,36.73,36.81,62703.0,36.7745,36.7944,36.5655,36.6451,62703.0
2024-02-02 10:10:00,36.82,36.87,36.71,36.73,43853.0,36.6551,36.7048,36.5456,36.5655,43853.0
2024-02-02 10:20:00,36.73,36.78,36.67,36.67,67307.0,36.5655,36.6152,36.5057,36.5057,67307.0
2024-02-02 10:30:00,36.68,36.79,36.64,36.77,87693.0,36.5157,36.6252,36.4759,36.6053,87693.0
2024-02-02 10:40:00,36.76,36.78,36.69,36.72,58048.0,36.5953,36.6152,36.5256,36.5555,58048.0
2024-02-02 10:50:00,36.71,36.77,36.68,36.74,45239.0,36.5456,36.6053,36.5157,36.5754,45239.0
2024-02-02 11:00:00,36.75,36.82,36.73,36.79,43612.0,36.5854,36.6551,36.5655,36.6252,43612.0
2024-02-02 11:10:00,36.79,36.86,36.76,36.84,54626.0,36.6252,36.6949,36.5953,36.675,54626.0
2024-02-02 11:20:00,36.84,36.89,36.8,36.88,33193.0,36.675,36.7247,36.6352,36.7148,33193.0
2024-02-02 11:30:00,36.89,36.9,36.85,36.88,43721.0,36.7247,36.7347,36.6849,36.7148,43721.0
2024-02-02 11:40:00,36.88,36.92,36.81,36.83,48702.0,36.7148,36.7546,36.6451,36.665,48702.0
2024-02-02 11:50:00,36.83,36.89,36.8,36.87,37161.0,36.665,36.7247,36.6352,36.7048,37161.0
2024-02-02 12:00:00,36.87,36.88,36.83,36.86,22351.0,36.7048,36.7148,36.665,36.6949,22351.0
2024-02-02 12:10:00,36.86,36.89,36.82,36.83,24522.0,36.6949,36.7247,36.6551,36.665,24522.0
2024-02-02 12:20:00,36.83,36.85,36.81,36.84,14785.0,36.665,36.6849,36.6451,36.675,14785.0
2024-02-02 12:30:00,36.84,36.85,36.81,36.84,14592.0,36.675,36.6849,36.6451,36.675,14592.0
2024-02-02 12:40:00,36.84,36.84,36.74,36.75,49812.0,36.675,36.675,36.5754,36.5854,49812.0
2024-02-02 12:50:00,36.74,36.76,36.71,36.75,19928.0,36.5754,36.5953,36.5456,36.5854,19928.0
2024-02-02 13:00:00,36.75,36.81,36.75,36.77,26881.0,36.5854,36.6451,36.5854,36.6053,26881.0
2024-02-02 13:10:00,36.77,36.84,36.77,36.82,15251.0,36.6053,36.675,36.6053,36.6551,15251.0
2024-02-02 13:20:00,36.82,36.84,36.8,36.81,19341.0,36.6551,36.675,36.6352,36.6451,19341.0
2024-02-02 13:30:00,36.81,36.81,36.75,36.78,30333.0,36.6451,36.6451,36.5854,36.6152,30333.0
2024-02-02 13:40:00,36.79,36.86,36.79,36.8,30398.0,36.6252,36.6949,36.6252,36.6352,30398.0
2024-02-02 13:50:00,36.8,36.82,36.79,36.8,12014.0,36.6352,36.6551,36.6252,36.6352,12014.0
2024-02-02 14:00:00,36.8,36.82,36.73,36.75,28009.0,36.6352,36.6551,36.5655,36.5854,28009.0
2024-02-02 14:10:00,36.75,36.8,36.72,36.78,36509.0,36.5854,36.6352,36.5555,36.6152,36509.0
2024-02-02 14:20:00,36.77,36.81,36.72,36.8,58556.0,36.6053,36.6451,36.5555,36.6352,58556.0
2024-02-02 14:30:00,36.8,36.84,36.79,36.83,68413.0,36.6352,36.675,36.6252,36.665,68413.0
2024-02-02 14:40:00,36.83,36.88,36.81,36.86,36716.0,36.665,36.7148,36.6451,36.6949,36716.0
2024-02-02 14:50:00,36.86,36.88,36.84,36.86,38312.0,36.6949,36.7148,36.675,36.6949,38312.0
2024-02-02 15:00:00,36.87,36.87,36.8,36.84,57788.0,36.7048,36.7048,36.6352,36.675,57788.0
2024-02-02 15:10:00,36.84,36.88,36.8,36.88,57240.0,36.675,36.7148,36.6352,36.7148,57240.0
2024-02-02 15:20:00,36.88,36.93,36.86,36.92,62620.0,36.7148,36.7646,36.6949,36.7546,62620.0
2024-02-02 15:30:00,36.92,36.97,36.9,36.94,47630.0,36.7546,36.8044,36.7347,36.7745,47630.0
2024-02-02 15:40:00,36.94,36.98,36.9,36.9,133320.0,36.7745,36.8143,36.7347,36.7347,133320.0
2024-02-02 15:50:00,36.9,37.01,36.85,37.01,494935.0,36.7347,36.8442,36.6849,36.8442,494935.0
2024-02-05 09:30:00,37.2,37.22,36.88,37.03,114774.0,37.0334,37.0533,36.7148,36.8641,114774.0
2024-02-05 09:40:00,37.02,37.11,36.89,37.11,87411.0,36.8542,36.9438,36.7247,36.9438,87411.0
2024-02-05 09:50:00,37.11,37.12,36.98,37.05,21660.0,36.9438,36.9537,36.8143,36.884,21660.0
2024-02-05 10:00:00,37.03,37.12,36.98,37.05,35543.0,36.8641,36.9537,36.8143,36.884,35543.0
2024-02-05 10:10:00,37.04,37.06,36.98,37.01,45677.0,36.8741,36.894,36.8143,36.8442,45677.0
2024-02-05 10:20:00,37.01,37.1,36.98,37.09,35663.0,36.8442,36.9338,36.8143,36.9239,35663.0
2024-02-05 10:30:00,37.09,37.18,37.01,37.05,45518.0,36.9239,37.0134,36.8442,36.884,45518.0
2024-02-05 10:40:00,37.06,37.07,37.0,37.06,24241.0,36.894,36.9039,36.8343,36.894,24241.0
2024-02-05 10:50:00,37.06,37.07,36.99,37.0,22546.0,36.894,36.9039,36.8243,36.8343,22546.0
2024-02-05 11:00:00,37.01,37.09,36.99,37.08,105394.0,36.8442,36.9239,36.8243,36.9139,105394.0
2024-02-05 11:10:00,37.08,37.13,37.07,37.12,39417.0,36.9139,36.9637,36.9039,36.9537,39417.0
2024-02-05 11:20:00,37.12,37.15,37.07,37.14,31092.0,36.9537,36.9836,36.9039,36.9736,31092.0
2024-02-05 11:30:00,37.15,37.21,37.12,37.2,32210.0,36.9836,37.0433,36.9537,37.0334,32210.0
2024-02-05 11:40:00,37.21,37.3,37.21,37.29,52494.0,37.0433,37.1329,37.0433,37.123,52494.0
2024-02-05 11:50:00,37.28,37.3,37.26,37.29,12236.0,37.113,37.1329,37.0931,37.123,12236.0
2024-02-05 12:00:00,37.29,37.37,37.28,37.37,13323.0,37.123,37.2026,37.113,37.2026,13323.0
2024-02-05 12:10:00,37.37,37.4,37.34,37.35,20340.0,37.2026,37.2325,37.1727,37.1827,20340.0
2024-02-05 12:20:00,37.35,37.36,37.33,37.35,37222.0,37.1827,37.1926,37.1628,37.1827,37222.0
2024-02-05 12:30:00,37.36,37.36,37.3,37.34,19759.0,37.1926,37.1926,37.1329,37.1727,19759.0
2024-02-05 12:40:00,37.34,37.38,37.34,37.34,13426.0,37.1727,37.2126,37.1727,37.1727,13426.0
2024-02-05 12:50:00,37.34,37.35,37.3,37.34,46562.0,37.1727,37.1827,37.1329,37.1727,46562.0
2024-02-05 13:00:00,37.34,37.39,37.31,37.35,30466.0,37.1727,37.2225,37.1429,37.1827,30466.0
2024-02-05 13:10:00,37.36,37.39,37.34,37.35,17752.0,37.1926,37.2225,37.1727,37.1827,17752.0
2024-02-05 13:20:00,37.34,37.4,37.34,37.38,12500.0,37.1727,37.2325,37.1727,37.2126,12500.0
2024-02-05 13:30:00,37.39,37.41,37.35,37.38,17355.0,37.2225,37.2424,37.1827,37.2126,17355.0
2024-02-05 13:40:00,37.39,37.4,37.34,37.35,12293.0,37.2225,37.2325,37.1727,37.1827,12293.0
2024-02-05 13:50:00,37.36,37.39,37.34,37.37,20638.0,37.1926,37.2225,37.1727,37.2026,20638.0
2024-02-05 14:00:00,37.37,37.38,37.33,37.34,16497.0,37.2026,37.2126,37.1628,37.1727,16497.0
2024-02-05 14:10:00,37.33,37.33,37.26,37.3,26451.0,37.1628,37.1628,37.0931,37.1329,26451.0
2024-02-05 14:20:00,37.3,37.35,37.29,37.32,25002.0,37.1329,37.1827,37.123,37.1528,25002.0
2024-02-05 14:30:00,37.32,37.38,37.32,37.34,20910.0,37.1528,37.2126,37.1528,37.1727,20910.0
2024-02-05 14:40:00,37.34,37.37,37.33,37.37,10435.0,37.1727,37.2026,37.1628,37.2026,10435.0
2024-02-05 14:50:00,37.37,37.38,37.34,37.37,27020.0,37.2026,37.2126,37.1727,37.2026,27020.0
2024-02-05 15:00:00,37.37,37.39,37.34,37.38,27771.0,37.2026,37.2225,37.1727,37.2126,27771.0
2024-02-05 15:10:00,37.38,37.46,37.37,37.45,29304.0,37.2126,37.2922,37.2026,37.2822,29304.0
2024-02-05 15:20:00,37.45,37.51,37.44,37.48,52047.0,37.2822,37.342,37.2723,37.3121,52047.0
2024-02-05 15:30:00,37.48,37.5,37.46,37.49,74775.0,37.3121,37.332,37.2922,37.3221,74775.0
2024-02-05 15:40:00,37.49,37.5,37.44,37.45,115098.0,37.3221,37.332,37.2723,37.2822,115098.0
2024-02-05 15:50:00,37.46,37.47,37.32,37.42,227232.0,37.2922,37.3021,37.1528,37.2524,227232.0
2024-02-06 09:30:00,38.85,38.92,38.43,38.54,212451.0,38.676,38.7457,38.2578,38.3674,212451.0
2024-02-06 09:40:00,38.57,38.73,38.51,38.73,203060.0,38.3972,38.5565,38.3375,38.5565,203060.0
2024-02-06 09:50:00,38.75,39.18,38.75,39.18,223073.0,38.5764,39.0045,38.5764,39.0045,223073.0
2024-02-06 10:00:00,39.17,39.25,38.99,39.24,338452.0,38.9945,39.0742,38.8153,39.0642,338452.0
2024-02-06 10:10:00,39.24,39.46,39.22,39.31,100212.0,39.0642,39.2832,39.0443,39.1339,100212.0
2024-02-06 10:20:00,39.3,39.42,39.22,39.25,74305.0,39.124,39.2434,39.0443,39.0742,74305.0
2024-02-06 10:30:00,39.25,39.41,39.21,39.38,86961.0,39.0742,39.2335,39.0344,39.2036,86961.0
2024-02-06 10:40:00,39.39,39.59,39.37,39.45,89093.0,39.2135,39.4127,39.1936,39.2733,89093.0
2024-02-06 10:50:00,39.44,39.48,39.35,39.38,80181.0,39.2633,39.3031,39.1737,39.2036,80181.0
2024-02-06 11:00:00,39.37,39.46,39.31,39.39,54479.0,39.1936,39.2832,39.1339,39.2135,54479.0
2024-02-06 11:10:00,39.39,39.6,39.38,39.5,173600.0,39.2135,39.4226,39.2036,39.3231,173600.0
2024-02-06 11:20:00,39.5,39.67,39.44,39.62,49900.0,39.3231,39.4923,39.2633,39.4425,49900.0
2024-02-06 11:30:00,39.63,39.8,39.61,39.68,102616.0,39.4525,39.6217,39.4326,39.5022,102616.0
2024-02-06 11:40:00,39.68,39.78,39.55,39.6,43603.0,39.5022,39.6018,39.3728,39.4226,43603.0
2024-02-06 11:50:00,39.59,39.65,39.55,39.6,63483.0,39.4127,39.4724,39.3728,39.4226,63483.0
2024-02-06 12:00:00,39.6,39.6,39.45,39.52,102570.0,39.4226,39.4226,39.2733,39.343,102570.0
2024-02-06 12:10:00,39.53,39.53,39.36,39.4,62858.0,39.3529,39.3529,39.1837,39.2235,62858.0
2024-02-06 12:20:00,39.4,39.45,39.34,39.34,55637.0,39.2235,39.2733,39.1638,39.1638,55637.0
2024-02-06 12:30:00,39.34,39.44,39.34,39.44,65225.0,39.1638,39.2633,39.1638,39.2633,65225.0
2024-02-06 12:40:00,39.43,39.46,39.34,39.44,74457.0,39.2534,39.2832,39.1638,39.2633,74457.0
2024-02-06 12:50:00,39.43,39.49,39.43,39.46,57128.0,39.2534,39.3131,39.2534,39.2832,57128.0
2024-02-06 13:00:00,39.46,39.46,39.28,39.28,56995.0,39.2832,39.2832,39.104,39.104,56995.0
2024-02-06 13:10:00,39.27,39.28,39.21,39.23,21911.0,39.0941,39.104,39.0344,39.0543,21911.0
2024-02-06 13:20:00,39.23,39.25,39.17,39.25,22705.0,39.0543,39.0742,38.9945,39.0742,22705.0
2024-02-06 13:30:00,39.25,39.28,39.23,39.24,29251.0,39.0742,39.104,39.0543,39.0642,29251.0
2024-02-06 13:40:00,39.23,39.25,39.19,39.25,19704.0,39.0543,39.0742,39.0144,39.0742,19704.0
2024-02-06 13:50:00,39.24,39.26,39.23,39.23,19051.0,39.0642,39.0841,39.0543,39.0543,19051.0
2024-02-06 14:00:00,39.23,39.27,39.2,39.25,25790.0,39.0543,39.0941,39.0244,39.0742,25790.0
2024-02-06 14:10:00,39.25,39.28,39.17,39.19,32218.0,39.0742,39.104,38.9945,39.0144,32218.0
2024-02-06 14:20:00,39.19,39.2,39.1,39.13,17857.0,39.0144,39.0244,38.9248,38.9547,17857.0
2024-02-06 14:30:00,39.12,39.22,39.1,39.2,40186.0,38.9448,39.0443,38.9248,39.0244,40186.0
2024-02-06 14:40:00,39.2,39.3,39.19,39.27,37003.0,39.0244,39.124,39.0144,39.0941,37003.0
2024-02-06 14:50:00,39.27,39.28,39.22,39.22,28816.0,39.0941,39.104,39.0443,39.0443,28816.0
2024-02-06 15:00:00,39.22,39.3,39.2,39.29,37633.0,39.0443,39.124,39.0244,39.114,37633.0
2024-02-06 15:10:00,39.29,39.37,39.29,39.35,68513.0,39.114,39.1936,39.114,39.1737,68513.0
2024-02-06 15:20:00,39.34,39.4,39.33,39.38,59425.0,39.1638,39.2235,39.1538,39.2036,59425.0
2024-02-06 15:30:00,39.38,39.45,39.33,39.45,143573.0,39.2036,39.2733,39.1538,39.2733,143573.0
2024-02-06 15:40:00,39.45,39.48,39.43,39.45,158355.0,39.2733,39.3031,39.2534,39.2733,158355.0
2024-02-06 15:50:00,39.44,39.5,39.34,39.5,497353.0,39.2633,39.3231,39.1638,39.3231,497353.0
2024-02-07 09:30:00,38.35,38.98,38.27,38.89,203011.0,38.1782,38.8054,38.0986,38.7158,203011.0
2024-02-07 09:40:00,38.91,38.94,38.6,38.77,300149.0,38.7357,38.7656,38.4271,38.5963,300149.0
2024-02-07 09:50:00,38.78,38.85,38.71,38.8,146791.0,38.6063,38.676,38.5366,38.6262,146791.0
2024-02-07 10:00:00,38.8,38.82,38.68,38.79,150267.0,38.6262,38.6461,38.5067,38.6162,150267.0
2024-02-07 10:10:00,38.79,38.94,38.73,38.81,91079.0,38.6162,38.7656,38.5565,38.6361,91079.0
2024-02-07 10:20:00,38.82,38.98,38.79,38.81,67462.0,38.6461,38.8054,38.6162,38.6361,67462.0
2024-02-07 10:30:00,38.8,38.97,38.8,38.93,81352.0,38.6262,38.7954,38.6262,38.7556,81352.0
2024-02-07 10:40:00,38.93,38.99,38.88,38.93,101466.0,38.7556,38.8153,38.7058,38.7556,101466.0
2024-02-07 10:50:00,38.95,38.96,38.86,38.88,131335.0,38.7755,38.7855,38.6859,38.7058,131335.0
2024-02-07 11:00:00,38.87,38.92,38.73,38.75,82919.0,38.6959,38.7457,38.5565,38.5764,82919.0
2024-02-07 11:10:00,38.76,38.87,38.73,38.87,55363.0,38.5864,38.6959,38.5565,38.6959,55363.0
2024-02-07 11:20:00,38.86,39.07,38.85,39.01,80763.0,38.6859,38.895,38.676,38.8353,80763.0
2024-02-07 11:30:00,39.01,39.03,38.89,38.96,87113.0,38.8353,38.8552,38.7158,38.7855,87113.0
2024-02-07 11:40:00,38.96,39.02,38.95,39.0,24125.0,38.7855,38.8452,38.7755,38.8253,24125.0
2024-02-07 11:50:00,39.0,39.05,38.98,39.02,33285.0,38.8253,38.8751,38.8054,38.8452,33285.0
2024-02-07 12:00:00,39.02,39.08,39.01,39.05,35825.0,38.8452,38.9049,38.8353,38.8751,35825.0
2024-02-07 12:10:00,39.05,39.12,39.01,39.11,55576.0,38.8751,38.9448,38.8353,38.9348,55576.0
2024-02-07 12:20:00,39.11,39.11,39.01,39.02,148277.0,38.9348,38.9348,38.8353,38.8452,148277.0
2024-02-07 12:30:00,39.01,39.15,38.97,39.14,49734.0,38.8353,38.9746,38.7954,38.9647,49734.0
2024-02-07 12:40:00,39.15,39.22,39.13,39.2,49321.0,38.9746,39.0443,38.9547,39.0244,49321.0
2024-02-07 12:50:00,39.2,39.24,39.12,39.12,83970.0,39.0244,39.0642,38.9448,38.9448,83970.0
2024-02-07 13:00:00,39.11,39.16,38.99,39.02,45050.0,38.9348,38.9846,38.8153,38.8452,45050.0
2024-02-07 13:10:00,39.02,39.07,39.0,39.07,21118.0,38.8452,38.895,38.8253,38.895,21118.0
2024-02-07 13:20:00,39.07,39.12,39.04,39.1,20018.0,38.895,38.9448,38.8651,38.9248,20018.0
2024-02-07 13:30:00,39.11,39.14,39.04,39.07,24868.0,38.9348,38.9647,38.8651,38.895,24868.0
2024-02-07 13:40:00,39.08,39.09,39.03,39.08,15654.0,38.9049,38.9149,38.8552,38.9049,15654.0
2024-02-07 13:50:00,39.08,39.09,39.04,39.05,26515.0,38.9049,38.9149,38.8651,38.8751,26515.0
2024-02-07 14:00:00,39.05,39.14,39.03,39.14,37510.0,38.8751,38.9647,38.8552,38.9647,37510.0
2024-02-07 14:10:00,39.14,39.16,39.03,39.04,49582.0,38.9647,38.9846,38.8552,38.8651,49582.0
2024-02-07 14:20:00,39.04,39.1,39.04,39.09,34843.0,38.8651,38.9248,38.8651,38.9149,34843.0
2024-02-07 14:30:00,39.08,39.15,39.07,39.12,36542.0,38.9049,38.9746,38.895,38.9448,36542.0
2024-02-07 14:40:00,39.12,39.17,39.12,39.15,39468.0,38.9448,38.9945,38.9448,38.9746,39468.0
2024-02-07 14:50:00,39.16,39.18,39.04,39.12,63701.0,38.9846,39.0045,38.8651,38.9448,63701.0
2024-02-07 15:00:00,39.12,39.21,39.12,39.19,96510.0,38.9448,39.0344,38.9448,39.0144,96510.0
2024-02-07 15:10:00,39.19,39.23,39.18,39.21,51666.0,39.0144,39.0543,39.0045,39.0344,51666.0
2024-02-07 15:20:00,39.21,39.23,39.18,39.2,81102.0,39.0344,39.0543,39.0045,39.0244,81102.0
2024-02-07 15:30:00,39.2,39.23,39.18,39.21,52671.0,39.0244,39.0543,39.0045,39.0344,52671.0
2024-02-07 15:40:00,39.22,39.26,39.19,39.24,138924.0,39.0443,39.0841,39.0144,39.0642,138924.0
2024-02-07 15:50:00,39.24,39.46,39.23,39.45,565836.0,39.0642,39.2832,39.0543,39.2733,565836.0
2024-02-08 09:30:00,38.95,39.1,38.95,39.08,100393.0,38.7755,38.9248,38.7755,38.9049,100393.0
2024-02-08 09:40:00,39.08,39.09,38.93,38.94,125482.0,38.9049,38.9149,38.7556,38.7656,125482.0
2024-02-08 09:50:00,38.94,39.08,38.84,38.96,118288.0,38.7656,38.9049,38.666,38.7855,118288.0
2024-02-08 10:00:00,38.97,39.02,38.88,38.93,74213.0,38.7954,38.8452,38.7058,38.7556,74213.0
2024-02-08 10:10:00,38.95,39.0,38.77,38.94,100938.0,38.7755,38.8253,38.5963,38.7656,100938.0
2024-02-08 10:20:00,38.94,39.02,38.89,39.0,119300.0,38.7656,38.8452,38.7158,38.8253,119300.0
2024-02-08 10:30:00,39.0,39.02,38.96,39.0,89608.0,38.8253,38.8452,38.7855,38.8253,89608.0
2024-02-08 10:40:00,38.99,39.03,38.96,38.97,65215.0,38.8153,38.8552,38.7855,38.7954,65215.0
2024-02-08 10:50:00,38.96,38.98,38.79,38.86,62988.0,38.7855,38.8054,38.6162,38.6859,62988.0
2024-02-08 11:00:00,38.84,38.93,38.82,38.93,54205.0,38.666,38.7556,38.6461,38.7556,54205.0
2024-02-08 11:10:00,38.93,39.0,38.92,38.97,60314.0,38.7556,38.8253,38.7457,38.7954,60314.0
2024-02-08 11:20:00,38.97,39.01,38.92,38.98,40280.0,38.7954,38.8353,38.7457,38.8054,40280.0
2024-02-08 11:30:00,38.97,38.99,38.92,38.99,64820.0,38.7954,38.8153,38.7457,38.8153,64820.0
2024-02-08 11:40:00,38.98,39.02,38.94,38.98,44932.0,38.8054,38.8452,38.7656,38.8054,44932.0
2024-02-08 11:50:00,38.98,39.01,38.88,38.89,32184.0,38.8054,38.8353,38.7058,38.7158,32184.0
2024-02-08 12:00:00,38.87,38.92,38.83,38.91,43212.0,38.6959,38.7457,38.6561,38.7357,43212.0
2024-02-08 12:10:00,38.91,38.93,38.89,38.92,43288.0,38.7357,38.7556,38.7158,38.7457,43288.0
2024-02-08 12:20:00,38.92,38.98,38.91,38.91,51012.0,38.7457,38.8054,38.7357,38.7357,51012.0
2024-02-08 12:30:00,38.9,38.95,38.88,38.94,32410.0,38.7257,38.7755,38.7058,38.7656,32410.0
2024-02-08 12:40:00,38.94,38.94,38.88,38.91,47455.0,38.7656,38.7656,38.7058,38.7357,47455.0
2024-02-08 12:50:00,38.9,38.9,38.74,38.76,23245.0,38.7257,38.7257,38.5665,38.5864,23245.0
2024-02-08 13:00:00,38.76,38.84,38.75,38.8,21688.0,38.5864,38.666,38.5764,38.6262,21688.0
2024-02-08 13:10:00,38.82,38.89,38.79,38.89,49072.0,38.6461,38.7158,38.6162,38.7158,49072.0
2024-02-08 13:20:00,38.88,38.95,38.87,38.91,19798.0,38.7058,38.7755,38.6959,38.7357,19798.0
2024-02-08 13:30:00,38.9,38.96,38.88,38.96,33025.0,38.7257,38.7855,38.7058,38.7855,33025.0
2024-02-08 13:40:00,38.96,39.03,38.95,39.01,30281.0,38.7855,38.8552,38.7755,38.8353,30281.0
2024-02-08 13:50:00,39.01,39.02,38.98,39.0,41199.0,38.8353,38.8452,38.8054,38.8253,41199.0
2024-02-08 14:00:00,39.01,39.01,38.98,39.0,14105.0,38.8353,38.8353,38.8054,38.8253,14105.0
2024-02-08 14:10:00,39.0,39.01,38.98,39.0,25488.0,38.8253,38.8353,38.8054,38.8253,25488.0
2024-02-08 14:20:00,38.99,39.01,38.96,39.0,19037.0,38.8153,38.8353,38.7855,38.8253,19037.0
2024-02-08 14:30:00,39.0,39.01,38.99,39.0,27594.0,38.8253,38.8353,38.8153,38.8253,27594.0
2024-02-08 14:40:00,39.01,39.01,38.96,38.98,21457.0,38.8353,38.8353,38.7855,38.8054,21457.0
2024-02-08 14:50:00,38.98,39.01,38.97,38.98,28004.0,38.8054,38.8353,38.7954,38.8054,28004.0
2024-02-08 15:00:00,38.97,39.02,38.97,39.01,25764.0,38.7954,38.8452,38.7954,38.8353,25764.0
2024-02-08 15:10:00,39.01,39.01,38.95,38.95,35642.0,38.8353,38.8353,38.7755,38.7755,35642.0
2024-02-08 15:20:00,38.95,39.01,38.95,38.98,40296.0,38.7755,38.8353,38.7755,38.8054,40296.0
2024-02-08 15:30:00,38.99,39.01,38.98,39.01,106954.0,38.8153,38.8353,38.8054,38.8353,106954.0
2024-02-08 15:40:00,39.01,39.01,38.96,38.98,103091.0,38.8353,38.8353,38.7855,38.8054,103091.0
2024-02-08 15:50:00,38.98,39.02,38.98,39.0,509622.0,38.8054,38.8452,38.8054,38.8253,509622.0
2024-02-09 09:30:00,38.97,38.98,38.83,38.93,46445.0,38.7954,38.8054,38.6561,38.7556,46445.0
2024-02-09 09:40:00,38.92,39.0,38.86,38.95,66202.0,38.7457,38.8253,38.6859,38.7755,66202.0
2024-02-09 09:50:00,38.95,38.99,38.88,38.96,131249.0,38.7755,38.8153,38.7058,38.7855,131249.0
2024-02-09 10:00:00,38.96,38.98,38.8,38.96,91380.0,38.7855,38.8054,38.6262,38.7855,91380.0
2024-02-09 10:10:00,38.94,39.05,38.92,39.04,26389.0,38.7656,38.8751,38.7457,38.8651,26389.0
2024-02-09 10:20:00,39.03,39.1,38.99,39.08,27028.0,38.8552,38.9248,38.8153,38.9049,27028.0
2024-02-09 10:30:00,39.08,39.12,39.05,39.09,26227.0,38.9049,38.9448,38.8751,38.9149,26227.0
2024-02-09 10:40:00,39.09,39.1,38.99,39.07,52874.0,38.9149,38.9248,38.8153,38.895,52874.0
2024-02-09 10:50:00,39.08,39.18,39.07,39.12,73787.0,38.9049,39.0045,38.895,38.9448,73787.0
2024-02-09 11:00:00,39.12,39.17,39.09,39.13,64041.0,38.9448,38.9945,38.9149,38.9547,64041.0
2024-02-09 11:10:00,39.14,39.15,39.08,39.11,29254.0,38.9647,38.9746,38.9049,38.9348,29254.0
2024-02-09 11:20:00,39.11,39.2,39.11,39.2,22791.0,38.9348,39.0244,38.9348,39.0244,22791.0
2024-02-09 11:30:00,39.19,39.23,39.13,39.14,28979.0,39.0144,39.0543,38.9547,38.9647,28979.0
2024-02-09 11:40:00,39.14,39.14,39.09,39.13,26198.0,38.9647,38.9647,38.9149,38.9547,26198.0
2024-02-09 11:50:00,39.12,39.13,39.07,39.09,30270.0,38.9448,38.9547,38.895,38.9149,30270.0
2024-02-09 12:00:00,39.09,39.11,39.08,39.09,16255.0,38.9149,38.9348,38.9049,38.9149,16255.0
2024-02-09 12:10:00,39.09,39.09,39.06,39.08,17997.0,38.9149,38.9149,38.885,38.9049,17997.0
2024-02-09 12:20:00,39.09,39.11,39.07,39.11,13894.0,38.9149,38.9348,38.895,38.9348,13894.0
2024-02-09 12:30:00,39.11,39.13,39.08,39.09,20023.0,38.9348,38.9547,38.9049,38.9149,20023.0
2024-02-09 12:40:00,39.09,39.1,39.07,39.08,8315.0,38.9149,38.9248,38.895,38.9049,8315.0
2024-02-09 12:50:00,39.08,39.1,39.04,39.04,15929.0,38.9049,38.9248,38.8651,38.8651,15929.0
2024-02-09 13:00:00,39.05,39.07,39.01,39.01,15280.0,38.8751,38.895,38.8353,38.8353,15280.0
2024-02-09 13:10:00,39.01,39.04,39.0,39.02,15425.0,38.8353,38.8651,38.8253,38.8452,15425.0
2024-02-09 13:20:00,39.02,39.17,39.02,39.13,18492.0,38.8452,38.9945,38.8452,38.9547,18492.0
2024-02-09 13:30:00,39.13,39.15,39.09,39.14,26837.0,38.9547,38.9746,38.9149,38.9647,26837.0
2024-02-09 13:40:00,39.16,39.23,39.14,39.23,48312.0,38.9846,39.0543,38.9647,39.0543,48312.0
2024-02-09 13:50:00,39.25,39.3,39.22,39.29,14470.0,39.0742,39.124,39.0443,39.114,14470.0
2024-02-09 14:00:00,39.28,39.31,39.21,39.3,31457.0,39.104,39.1339,39.0344,39.124,31457.0
2024-02-09 14:10:00,39.3,39.38,39.29,39.35,26668.0,39.124,39.2036,39.114,39.1737,26668.0
2024-02-09 14:20:00,39.35,39.43,39.35,39.41,18903.0,39.1737,39.2534,39.1737,39.2335,18903.0
2024-02-09 14:30:00,39.41,39.43,39.39,39.4,14766.0,39.2335,39.2534,39.2135,39.2235,14766.0
2024-02-09 14:40:00,39.4,39.42,39.35,39.39,17987.0,39.2235,39.2434,39.1737,39.2135,17987.0
2024-02-09 14:50:00,39.39,39.4,39.35,39.38,24941.0,39.2135,39.2235,39.1737,39.2036,24941.0
2024-02-09 15:00:00,39.37,39.41,39.34,39.41,18959.0,39.1936,39.2335,39.1638,39.2335,18959.0
2024-02-09 15:10:00,39.4,39.48,39.39,39.46,31213.0,39.2235,39.3031,39.2135,39.2832,31213.0
2024-02-09 15:20:00,39.46,39.53,39.44,39.52,30875.0,39.2832,39.3529,39.2633,39.343,30875.0
2024-02-09 15:30:00,39.52,39.57,39.5,39.55,60061.0,39.343,39.3927,39.3231,39.3728,60061.0
2024-02-09 15:40:00,39.56,39.58,39.53,39.57,102196.0,39.3828,39.4027,39.3529,39.3927,102196.0
2024-02-09 15:50:00,39.56,39.61,39.55,39.6,242162.0,39.3828,39.4326,39.3728,39.4226,242162.0
2024-02-12 09:30:00,39.74,40.3,39.61,40.27,243350.0,39.562,40.1195,39.4326,40.0896,243350.0
2024-02-12 09:40:00,40.28,40.3,40.06,40.1,98431.0,40.0996,40.1195,39.8805,39.9204,98431.0
2024-02-12 09:50:00,40.1,40.2,40.02,40.17,90142.0,39.9204,40.0199,39.8407,39.9901,90142.0
2024-02-12 10:00:00,40.16,40.37,40.05,40.32,111743.0,39.9801,40.1892,39.8706,40.1394,111743.0
2024-02-12 10:10:00,40.31,40.47,40.28,40.44,77933.0,40.1294,40.2887,40.0996,40.2588,77933.0
2024-02-12 10:20:00,40.44,40.56,40.41,40.51,86649.0,40.2588,40.3783,40.229,40.3285,86649.0
2024-02-12 10:30:00,40.51,40.61,40.49,40.57,133936.0,40.3285,40.4281,40.3086,40.3883,133936.0
2024-02-12 10:40:00,40.57,40.6,40.42,40.45,202786.0,40.3883,40.4181,40.2389,40.2688,202786.0
2024-02-12 10:50:00,40.44,40.44,40.26,40.28,59586.0,40.2588,40.2588,40.0797,40.0996,59586.0
2024-02-12 11:00:00,40.28,40.3,40.18,40.22,58237.0,40.0996,40.1195,40.0,40.0398,58237.0
2024-02-12 11:10:00,40.22,40.23,40.05,40.05,50108.0,40.0398,40.0498,39.8706,39.8706,50108.0
2024-02-12 11:20:00,40.05,40.12,40.05,40.09,42431.0,39.8706,39.9403,39.8706,39.9104,42431.0
2024-02-12 11:30:00,40.09,40.21,40.04,40.16,38041.0,39.9104,40.0299,39.8606,39.9801,38041.0
2024-02-12 11:40:00,40.15,40.25,40.14,40.2,30919.0,39.9701,40.0697,39.9602,40.0199,30919.0
2024-02-12 11:50:00,40.21,40.23,40.03,40.05,51128.0,40.0299,40.0498,39.8507,39.8706,51128.0
2024-02-12 12:00:00,40.05,40.05,39.98,40.01,23430.0,39.8706,39.8706,39.8009,39.8308,23430.0
2024-02-12 12:10:00,40.0,40.02,39.93,39.95,83546.0,39.8208,39.8407,39.7511,39.771,83546.0
2024-02-12 12:20:00,39.95,40.01,39.92,39.98,33334.0,39.771,39.8308,39.7412,39.8009,33334.0
2024-02-12 12:30:00,39.98,40.01,39.93,39.98,76214.0,39.8009,39.8308,39.7511,39.8009,76214.0
2024-02-12 12:40:00,39.97,40.06,39.96,40.03,16510.0,39.7909,39.8805,39.781,39.8507,16510.0
2024-02-12 12:50:00,40.03,40.05,39.99,40.02,13602.0,39.8507,39.8706,39.8109,39.8407,13602.0
2024-02-12 13:00:00,40.02,40.12,40.0,40.12,61646.0,39.8407,39.9403,39.8208,39.9403,61646.0
2024-02-12 13:10:00,40.12,40.16,40.1,40.11,16657.0,39.9403,39.9801,39.9204,39.9303,16657.0
2024-02-12 13:20:00,40.11,40.12,39.98,40.0,49792.0,39.9303,39.9403,39.8009,39.8208,49792.0
2024-02-12 13:30:00,40.0,40.03,39.99,40.0,27110.0,39.8208,39.8507,39.8109,39.8208,27110.0
2024-02-12 13:40:00,39.99,40.01,39.96,40.0,11824.0,39.8109,39.8308,39.781,39.8208,11824.0
2024-02-12 13:50:00,39.99,40.02,39.92,39.93,17016.0,39.8109,39.8407,39.7412,39.7511,17016.0
2024-02-12 14:00:00,39.93,39.97,39.91,39.94,23959.0,39.7511,39.7909,39.7312,39.7611,23959.0
2024-02-12 14:10:00,39.94,39.95,39.86,39.88,16964.0,39.7611,39.771,39.6814,39.7014,16964.0
2024-02-12 14:20:00,39.87,39.9,39.84,39.87,11633.0,39.6914,39.7213,39.6615,39.6914,11633.0
2024-02-12 14:30:00,39.86,39.86,39.8,39.81,15530.0,39.6814,39.6814,39.6217,39.6317,15530.0
2024-02-12 14:40:00,39.82,39.85,39.8,39.83,23060.0,39.6416,39.6715,39.6217,39.6516,23060.0
2024-02-12 14:50:00,39.82,39.86,39.78,39.8,22522.0,39.6416,39.6814,39.6018,39.6217,22522.0
2024-02-12 15:00:00,39.81,39.91,39.81,39.9,37285.0,39.6317,39.7312,39.6317,39.7213,37285.0
2024-02-12 15:10:00,39.9,39.96,39.89,39.95,23868.0,39.7213,39.781,39.7113,39.771,23868.0
2024-02-12 15:20:00,39.95,39.98,39.91,39.96,30758.0,39.771,39.8009,39.7312,39.781,30758.0
2024-02-12 15:30:00,39.95,39.99,39.91,39.91,42299.0,39.771,39.8109,39.7312,39.7312,42299.0
2024-02-12 15:40:00,39.91,40.0,39.91,39.95,108478.0,39.7312,39.8208,39.7312,39.771,108478.0
2024-02-12 15:50:00,39.94,40.01,39.77,40.01,417946.0,39.7611,39.8308,39.5918,39.8308,417946.0
2024-02-13 09:30:00,39.53,39.87,39.44,39.8,50419.0,39.3529,39.6914,39.2633,39.6217,50419.0
2024-02-13 09:40:00,39.8,40.01,39.8,39.92,107147.0,39.6217,39.8308,39.6217,39.7412,107147.0
2024-02-13 09:50:00,39.94,40.0,39.82,39.92,148800.0,39.7611,39.8208,39.6416,39.7412,148800.0
2024-02-13 10:00:00,39.93,40.0,39.9,39.95,124799.0,39.7511,39.8208,39.7213,39.771,124799.0
2024-02-13 10:10:00,39.95,39.96,39.74,39.81,100876.0,39.771,39.781,39.562,39.6317,100876.0
2024-02-13 10:20:00,39.82,40.03,39.82,40.02,53348.0,39.6416,39.8507,39.6416,39.8407,53348.0
2024-02-13 10:30:00,40.02,40.05,39.93,39.95,96075.0,39.8407,39.8706,39.7511,39.771,96075.0
2024-02-13 10:40:00,39.93,40.0,39.88,39.99,40008.0,39.7511,39.8208,39.7014,39.8109,40008.0
2024-02-13 10:50:00,39.99,40.0,39.91,39.94,26418.0,39.8109,39.8208,39.7312,39.7611,26418.0
2024-02-13 11:00:00,39.95,39.99,39.94,39.96,20733.0,39.771,39.8109,39.7611,39.781,20733.0
2024-02-13 11:10:00,39.96,39.98,39.8,39.84,37445.0,39.781,39.8009,39.6217,39.6615,37445.0
2024-02-13 11:20:00,39.86,39.88,39.83,39.87,44411.0,39.6814,39.7014,39.6516,39.6914,44411.0
2024-02-13 11:30:00,39.87,39.91,39.85,39.9,14588.0,39.6914,39.7312,39.6715,39.7213,14588.0
2024-02-13 11:40:00,39.91,39.91,39.81,39.83,23124.0,39.7312,39.7312,39.6317,39.6516,23124.0
2024-02-13 11:50:00,39.83,39.86,39.82,39.83,19986.0,39.6516,39.6814,39.6416,39.6516,19986.0
2024-02-13 12:00:00,39.83,39.84,39.73,39.75,35363.0,39.6516,39.6615,39.552,39.5719,35363.0
2024-02-13 12:10:00,39.74,39.74,39.65,39.71,16510.0,39.562,39.562,39.4724,39.5321,16510.0
2024-02-13 12:20:00,39.71,39.71,39.62,39.66,17429.0,39.5321,39.5321,39.4425,39.4823,17429.0
2024-02-13 12:30:00,39.66,39.71,39.64,39.71,13772.0,39.4823,39.5321,39.4624,39.5321,13772.0
2024-02-13 12:40:00,39.73,39.73,39.68,39.7,11163.0,39.552,39.552,39.5022,39.5222,11163.0
2024-02-13 12:50:00,39.7,39.71,39.66,39.69,41294.0,39.5222,39.5321,39.4823,39.5122,41294.0
2024-02-13 13:00:00,39.69,39.72,39.68,39.71,26412.0,39.5122,39.5421,39.5022,39.5321,26412.0
2024-02-13 13:10:00,39.7,39.7,39.66,39.68,22639.0,39.5222,39.5222,39.4823,39.5022,22639.0
2024-02-13 13:20:00,39.67,39.68,39.64,39.66,19010.0,39.4923,39.5022,39.4624,39.4823,19010.0
2024-02-13 13:30:00,39.66,39.71,39.64,39.71,24636.0,39.4823,39.5321,39.4624,39.5321,24636.0
2024-02-13 13:40:00,39.7,39.76,39.68,39.73,19329.0,39.5222,39.5819,39.5022,39.552,19329.0
2024-02-13 13:50:00,39.73,39.73,39.67,39.71,12519.0,39.552,39.552,39.4923,39.5321,12519.0
2024-02-13 14:00:00,39.71,39.71,39.65,39.66,38447.0,39.5321,39.5321,39.4724,39.4823,38447.0
2024-02-13 14:10:00,39.67,39.68,39.58,39.59,26288.0,39.4923,39.5022,39.4027,39.4127,26288.0
2024-02-13 14:20:00,39.59,39.67,39.59,39.66,24187.0,39.4127,39.4923,39.4127,39.4823,24187.0
2024-02-13 14:30:00,39.66,39.67,39.62,39.64,26218.0,39.4823,39.4923,39.4425,39.4624,26218.0
2024-02-13 14:40:00,39.64,39.64,39.51,39.54,18084.0,39.4624,39.4624,39.333,39.3629,18084.0
2024-02-13 14:50:00,39.54,39.54,39.45,39.46,27182.0,39.3629,39.3629,39.2733,39.2832,27182.0
2024-02-13 15:00:00,39.46,39.47,39.34,39.34,28525.0,39.2832,39.2932,39.1638,39.1638,28525.0
2024-02-13 15:10:00,39.35,39.42,39.34,39.41,27667.0,39.1737,39.2434,39.1638,39.2335,27667.0
2024-02-13 15:20:00,39.41,39.45,39.35,39.42,24418.0,39.2335,39.2733,39.1737,39.2434,24418.0
2024-02-13 15:30:00,39.42,39.47,39.41,39.44,36443.0,39.2434,39.2932,39.2335,39.2633,36443.0
2024-02-13 15:40:00,39.45,39.48,39.44,39.45,45783.0,39.2733,39.3031,39.2633,39.2733,45783.0
2024-02-13 15:50:00,39.46,39.66,39.42,39.65,248728.0,39.2832,39.4823,39.2434,39.4724,248728.0
2024-02-14 09:30:00,40.5,40.63,40.27,40.4,175023.0,40.3186,40.448,40.0896,40.219,175023.0
2024-02-14 09:40:00,40.4,40.59,40.3,40.55,132220.0,40.219,40.4082,40.1195,40.3684,132220.0
2024-02-14 09:50:00,40.56,40.64,40.45,40.46,140186.0,40.3783,40.4579,40.2688,40.2788,140186.0
2024-02-14 10:00:00,40.48,40.49,40.28,40.29,90564.0,40.2987,40.3086,40.0996,40.1095,90564.0
2024-02-14 10:10:00,40.29,40.35,40.27,40.32,40246.0,40.1095,40.1692,40.0896,40.1394,40246.0
2024-02-14 10:20:00,40.33,40.41,40.27,40.36,37500.0,40.1493,40.229,40.0896,40.1792,37500.0
2024-02-14 10:30:00,40.36,40.44,40.28,40.32,50332.0,40.1792,40.2588,40.0996,40.1394,50332.0
2024-02-14 10:40:00,40.3,40.42,40.27,40.36,50791.0,40.1195,40.2389,40.0896,40.1792,50791.0
2024-02-14 10:50:00,40.36,40.39,40.33,40.36,29766.0,40.1792,40.2091,40.1493,40.1792,29766.0
2024-02-14 11:00:00,40.36,40.42,40.3,40.4,34770.0,40.1792,40.2389,40.1195,40.219,34770.0
2024-02-14 11:10:00,40.4,40.45,40.36,40.38,28550.0,40.219,40.2688,40.1792,40.1991,28550.0
2024-02-14 11:20:00,40.37,40.45,40.36,40.38,29582.0,40.1892,40.2688,40.1792,40.1991,29582.0
2024-02-14 11:30:00,40.39,40.43,40.38,40.38,24350.0,40.2091,40.2489,40.1991,40.1991,24350.0
2024-02-14 11:40:00,40.38,40.42,40.32,40.36,25247.0,40.1991,40.2389,40.1394,40.1792,25247.0
2024-02-14 11:50:00,40.38,40.39,40.33,40.34,17024.0,40.1991,40.2091,40.1493,40.1593,17024.0
2024-02-14 12:00:00,40.34,40.36,40.28,40.33,32045.0,40.1593,40.1792,40.0996,40.1493,32045.0
2024-02-14 12:10:00,40.33,40.38,40.32,40.33,28059.0,40.1493,40.1991,40.1394,40.1493,28059.0
2024-02-14 12:20:00,40.33,40.39,40.31,40.39,25533.0,40.1493,40.2091,40.1294,40.2091,25533.0
2024-02-14 12:30:00,40.39,40.41,40.37,40.41,15517.0,40.2091,40.229,40.1892,40.229,15517.0
2024-02-14 12:40:00,40.41,40.43,40.4,40.43,16555.0,40.229,40.2489,40.219,40.2489,16555.0
2024-02-14 12:50:00,40.43,40.46,40.4,40.44,35960.0,40.2489,40.2788,40.219,40.2588,35960.0
2024-02-14 13:00:00,40.44,40.49,40.43,40.45,33594.0,40.2588,40.3086,40.2489,40.2688,33594.0
2024-02-14 13:10:00,40.45,40.46,40.42,40.46,13489.0,40.2688,40.2788,40.2389,40.2788,13489.0
2024-02-14 13:20:00,40.46,40.46,40.44,40.44,9144.0,40.2788,40.2788,40.2588,40.2588,9144.0
2024-02-14 13:30:00,40.44,40.48,40.43,40.47,13577.0,40.2588,40.2987,40.2489,40.2887,13577.0
2024-02-14 13:40:00,40.47,40.47,40.4,40.45,26871.0,40.2887,40.2887,40.219,40.2688,26871.0
2024-02-14 13:50:00,40.45,40.47,40.4,40.47,22301.0,40.2688,40.2887,40.219,40.2887,22301.0
2024-02-14 14:00:00,40.47,40.47,40.42,40.44,14572.0,40.2887,40.2887,40.2389,40.2588,14572.0
2024-02-14 14:10:00,40.44,40.47,40.42,40.46,21031.0,40.2588,40.2887,40.2389,40.2788,21031.0
2024-02-14 14:20:00,40.47,40.51,40.46,40.5,21545.0,40.2887,40.3285,40.2788,40.3186,21545.0
2024-02-14 14:30:00,40.51,40.54,40.47,40.48,74882.0,40.3285,40.3584,40.2887,40.2987,74882.0
2024-02-14 14:40:00,40.48,40.51,40.47,40.48,51244.0,40.2987,40.3285,40.2887,40.2987,51244.0
2024-02-14 14:50:00,40.48,40.56,40.46,40.52,56762.0,40.2987,40.3783,40.2788,40.3385,56762.0
2024-02-14 15:00:00,40.53,40.54,40.51,40.52,25611.0,40.3484,40.3584,40.3285,40.3385,25611.0
2024-02-14 15:10:00,40.52,40.57,40.51,40.55,37184.0,40.3385,40.3883,40.3285,40.3684,37184.0
2024-02-14 15:20:00,40.55,40.59,40.53,40.58,37284.0,40.3684,40.4082,40.3484,40.3982,37284.0
2024-02-14 15:30:00,40.58,40.61,40.55,40.58,77436.0,40.3982,40.4281,40.3684,40.3982,77436.0
2024-02-14 15:40:00,40.59,40.66,40.57,40.65,182799.0,40.4082,40.4779,40.3883,40.4679,182799.0
2024-02-14 15:50:00,40.64,40.67,40.54,40.64,257715.0,40.4579,40.4878,40.3584,40.4579,257715.0
2024-02-15 09:30:00,40.58,40.86,40.51,40.76,172599.0,40.3982,40.677,40.3285,40.5774,172599.0
2024-02-15 09:40:00,40.77,40.84,40.59,40.6,141228.0,40.5874,40.6571,40.4082,40.4181,141228.0
2024-02-15 09:50:00,40.61,40.78,40.55,40.56,226067.0,40.4281,40.5973,40.3684,40.3783,226067.0
2024-02-15 10:00:00,40.57,40.84,40.54,40.7,221622.0,40.3883,40.6571,40.3584,40.5177,221622.0
2024-02-15 10:10:00,40.71,40.87,40.67,40.81,182649.0,40.5276,40.6869,40.4878,40.6272,182649.0
2024-02-15 10:20:00,40.82,40.93,40.79,40.88,103983.0,40.6371,40.7466,40.6073,40.6969,103983.0
2024-02-15 10:30:00,40.87,40.91,40.8,40.87,53430.0,40.6869,40.7267,40.6172,40.6869,53430.0
2024-02-15 10:40:00,40.87,40.88,40.77,40.78,46445.0,40.6869,40.6969,40.5874,40.5973,46445.0
2024-02-15 10:50:00,40.78,40.81,40.7,40.76,97403.0,40.5973,40.6272,40.5177,40.5774,97403.0
2024-02-15 11:00:00,40.76,40.76,40.62,40.65,89094.0,40.5774,40.5774,40.438,40.4679,89094.0
2024-02-15 11:10:00,40.65,40.79,40.65,40.78,54464.0,40.4679,40.6073,40.4679,40.5973,54464.0
2024-02-15 11:20:00,40.79,40.95,40.78,40.88,42333.0,40.6073,40.7666,40.5973,40.6969,42333.0
2024-02-15 11:30:00,40.87,40.92,40.84,40.91,23173.0,40.6869,40.7367,40.6571,40.7267,23173.0
2024-02-15 11:40:00,40.91,41.0,40.91,40.98,56240.0,40.7267,40.8163,40.7267,40.7964,56240.0
2024-02-15 11:50:00,40.98,40.99,40.95,40.97,18603.0,40.7964,40.8064,40.7666,40.7865,18603.0
2024-02-15 12:00:00,40.97,41.04,40.96,41.03,37321.0,40.7865,40.8562,40.7765,40.8462,37321.0
2024-02-15 12:10:00,41.04,41.05,40.99,41.02,40482.0,40.8562,40.8661,40.8064,40.8362,40482.0
2024-02-15 12:20:00,41.02,41.08,41.02,41.06,25945.0,40.8362,40.896,40.8362,40.8761,25945.0
2024-02-15 12:30:00,41.06,41.09,41.04,41.05,38214.0,40.8761,40.9059,40.8562,40.8661,38214.0
2024-02-15 12:40:00,41.05,41.07,40.96,40.99,58667.0,40.8661,40.886,40.7765,40.8064,58667.0
2024-02-15 12:50:00,40.98,40.99,40.9,40.91,13382.0,40.7964,40.8064,40.7168,40.7267,13382.0
2024-02-15 13:00:00,40.91,40.99,40.9,40.98,16025.0,40.7267,40.8064,40.7168,40.7964,16025.0
2024-02-15 13:10:00,40.98,41.01,40.91,40.94,50210.0,40.7964,40.8263,40.7267,40.7566,50210.0
2024-02-15 13:20:00,40.93,40.94,40.86,40.87,47379.0,40.7466,40.7566,40.677,40.6869,47379.0
2024-02-15 13:30:00,40.88,40.94,40.82,40.87,42938.0,40.6969,40.7566,40.6371,40.6869,42938.0
2024-02-15 13:40:00,40.87,40.87,40.77,40.82,47494.0,40.6869,40.6869,40.5874,40.6371,47494.0
2024-02-15 13:50:00,40.82,40.83,40.8,40.83,17592.0,40.6371,40.6471,40.6172,40.6471,17592.0
2024-02-15 14:00:00,40.83,40.95,40.83,40.89,47156.0,40.6471,40.7666,40.6471,40.7068,47156.0
2024-02-15 14:10:00,40.9,40.9,40.86,40.87,20442.0,40.7168,40.7168,40.677,40.6869,20442.0
2024-02-15 14:20:00,40.87,40.9,40.86,40.89,15082.0,40.6869,40.7168,40.677,40.7068,15082.0
2024-02-15 14:30:00,40.89,40.89,40.85,40.87,25614.0,40.7068,40.7068,40.667,40.6869,25614.0
2024-02-15 14:40:00,40.87,40.88,40.83,40.88,31251.0,40.6869,40.6969,40.6471,40.6969,31251.0
2024-02-15 14:50:00,40.88,40.89,40.85,40.86,33687.0,40.6969,40.7068,40.667,40.677,33687.0
2024-02-15 15:00:00,40.86,40.87,40.81,40.84,48624.0,40.677,40.6869,40.6272,40.6571,48624.0
2024-02-15 15:10:00,40.84,40.92,40.84,40.84,117002.0,40.6571,40.7367,40.6571,40.6571,117002.0
2024-02-15 15:20:00,40.84,41.0,40.84,40.89,134699.0,40.6571,40.8163,40.6571,40.7068,134699.0
2024-02-15 15:30:00,40.89,40.93,40.87,40.91,136287.0,40.7068,40.7466,40.6869,40.7267,136287.0
2024-02-15 15:40:00,40.91,40.95,40.88,40.9,177436.0,40.7267,40.7666,40.6969,40.7168,177436.0
2024-02-15 15:50:00,40.91,40.96,40.87,40.95,360000.0,40.7267,40.7765,40.6869,40.7666,360000.0
2024-02-16 09:30:00,41.67,42.05,41.45,41.56,389100.0,41.4833,41.8616,41.2643,41.3738,389100.0
2024-02-16 09:40:00,41.55,41.93,41.55,41.68,113536.0,41.3639,41.7422,41.3639,41.4933,113536.0
2024-02-16 09:50:00,41.67,41.67,41.36,41.56,150232.0,41.4833,41.4833,41.1747,41.3738,150232.0
2024-02-16 10:00:00,41.55,41.65,41.36,41.64,109598.0,41.3639,41.4634,41.1747,41.4535,109598.0
2024-02-16 10:10:00,41.63,41.68,41.57,41.68,50182.0,41.4435,41.4933,41.3838,41.4933,50182.0
2024-02-16 10:20:00,41.68,41.77,41.67,41.73,77800.0,41.4933,41.5829,41.4833,41.5431,77800.0
2024-02-16 10:30:00,41.74,41.75,41.58,41.6,64181.0,41.553,41.563,41.3937,41.4136,64181.0
2024-02-16 10:40:00,41.61,41.61,41.49,41.54,45318.0,41.4236,41.4236,41.3041,41.3539,45318.0
2024-02-16 10:50:00,41.55,41.57,41.4,41.46,53149.0,41.3639,41.3838,41.2145,41.2743,53149.0
2024-02-16 11:00:00,41.46,41.46,41.27,41.33,54294.0,41.2743,41.2743,41.0851,41.1449,54294.0
2024-02-16 11:10:00,41.33,41.41,41.32,41.37,34382.0,41.1449,41.2245,41.1349,41.1847,34382.0
2024-02-16 11:20:00,41.37,41.44,41.34,41.44,26559.0,41.1847,41.2544,41.1548,41.2544,26559.0
2024-02-16 11:30:00,41.43,41.48,41.38,41.47,33869.0,41.2444,41.2942,41.1946,41.2842,33869.0
2024-02-16 11:40:00,41.46,41.53,41.42,41.53,42195.0,41.2743,41.344,41.2345,41.344,42195.0
2024-02-16 11:50:00,41.53,41.55,41.45,41.5,33309.0,41.344,41.3639,41.2643,41.3141,33309.0
2024-02-16 12:00:00,41.49,41.5,41.44,41.47,27719.0,41.3041,41.3141,41.2544,41.2842,27719.0
2024-02-16 12:10:00,41.46,41.49,41.43,41.48,27460.0,41.2743,41.3041,41.2444,41.2942,27460.0
2024-02-16 12:20:00,41.48,41.52,41.46,41.51,27254.0,41.2942,41.334,41.2743,41.3241,27254.0
2024-02-16 12:30:00,41.51,41.51,41.46,41.47,13745.0,41.3241,41.3241,41.2743,41.2842,13745.0
2024-02-16 12:40:00,41.47,41.51,41.42,41.5,36166.0,41.2842,41.3241,41.2345,41.3141,36166.0
2024-02-16 12:50:00,41.5,41.55,41.49,41.53,19589.0,41.3141,41.3639,41.3041,41.344,19589.0
2024-02-16 13:00:00,41.52,41.53,41.47,41.48,17964.0,41.334,41.344,41.2842,41.2942,17964.0
2024-02-16 13:10:00,41.49,41.51,41.45,41.48,16350.0,41.3041,41.3241,41.2643,41.2942,16350.0
2024-02-16 13:20:00,41.48,41.52,41.46,41.49,21671.0,41.2942,41.334,41.2743,41.3041,21671.0
2024-02-16 13:30:00,41.48,41.54,41.45,41.54,19092.0,41.2942,41.3539,41.2643,41.3539,19092.0
2024-02-16 13:40:00,41.54,41.57,41.52,41.55,20373.0,41.3539,41.3838,41.334,41.3639,20373.0
2024-02-16 13:50:00,41.54,41.6,41.54,41.59,14410.0,41.3539,41.4136,41.3539,41.4037,14410.0
2024-02-16 14:00:00,41.59,41.6,41.53,41.54,22981.0,41.4037,41.4136,41.344,41.3539,22981.0
2024-02-16 14:10:00,41.54,41.54,41.49,41.52,47154.0,41.3539,41.3539,41.3041,41.334,47154.0
2024-02-16 14:20:00,41.52,41.52,41.46,41.51,20541.0,41.334,41.334,41.2743,41.3241,20541.0
2024-02-16 14:30:00,41.51,41.51,41.45,41.47,24350.0,41.3241,41.3241,41.2643,41.2842,24350.0
2024-02-16 14:40:00,41.47,41.48,41.37,41.39,53230.0,41.2842,41.2942,41.1847,41.2046,53230.0
2024-02-16 14:50:00,41.39,41.4,41.32,41.34,23697.0,41.2046,41.2145,41.1349,41.1548,23697.0
2024-02-16 15:00:00,41.34,41.37,41.31,41.33,30593.0,41.1548,41.1847,41.1249,41.1449,30593.0
2024-02-16 15:10:00,41.33,41.34,41.19,41.19,54847.0,41.1449,41.1548,41.0055,41.0055,54847.0
2024-02-16 15:20:00,41.19,41.24,41.15,41.21,73300.0,41.0055,41.0553,40.9657,41.0254,73300.0
2024-02-16 15:30:00,41.21,41.28,41.19,41.21,66869.0,41.0254,41.0951,41.0055,41.0254,66869.0
2024-02-16 15:40:00,41.2,41.23,41.18,41.22,68604.0,41.0154,41.0453,40.9955,41.0354,68604.0
2024-02-16 15:50:00,41.2,41.28,41.19,41.25,299339.0,41.0154,41.0951,41.0055,41.0652,299339.0
2024-02-20 09:30:00,41.4,41.69,41.21,41.49,169771.0,41.2145,41.5032,41.0254,41.3041,169771.0
2024-02-20 09:40:00,41.49,41.49,41.25,41.37,194291.0,41.3041,41.3041,41.0652,41.1847,194291.0
2024-02-20 09:50:00,41.36,41.44,41.29,41.3,139161.0,41.1747,41.2544,41.105,41.115,139161.0
2024-02-20 10:00:00,41.3,41.37,41.22,41.27,88079.0,41.115,41.1847,41.0354,41.0851,88079.0
2024-02-20 10:10:00,41.27,41.42,41.25,41.37,76224.0,41.0851,41.2345,41.0652,41.1847,76224.0
2024-02-20 10:20:00,41.37,41.37,41.25,41.27,108424.0,41.1847,41.1847,41.0652,41.0851,108424.0
2024-02-20 10:30:00,41.28,41.32,41.21,41.27,100829.0,41.0951,41.1349,41.0254,41.0851,100829.0
2024-02-20 10:40:00,41.27,41.44,41.24,41.44,63858.0,41.0851,41.2544,41.0553,41.2544,63858.0
2024-02-20 10:50:00,41.44,41.53,41.42,41.47,75488.0,41.2544,41.344,41.2345,41.2842,75488.0
2024-02-20 11:00:00,41.47,41.5,41.42,41.5,49816.0,41.2842,41.3141,41.2345,41.3141,49816.0
2024-02-20 11:10:00,41.5,41.59,41.48,41.58,35147.0,41.3141,41.4037,41.2942,41.3937,35147.0
2024-02-20 11:20:00,41.58,41.58,41.48,41.52,63852.0,41.3937,41.3937,41.2942,41.334,63852.0
2024-02-20 11:30:00,41.52,41.53,41.47,41.48,40346.0,41.334,41.344,41.2842,41.2942,40346.0
2024-02-20 11:40:00,41.48,41.5,41.42,41.48,30539.0,41.2942,41.3141,41.2345,41.2942,30539.0
2024-02-20 11:50:00,41.48,41.54,41.47,41.52,20679.0,41.2942,41.3539,41.2842,41.334,20679.0
2024-02-20 12:00:00,41.52,41.56,41.47,41.54,29264.0,41.334,41.3738,41.2842,41.3539,29264.0
2024-02-20 12:10:00,41.54,41.55,41.53,41.54,18580.0,41.3539,41.3639,41.344,41.3539,18580.0
2024-02-20 12:20:00,41.54,41.62,41.54,41.59,38373.0,41.3539,41.4336,41.3539,41.4037,38373.0
2024-02-20 12:30:00,41.59,41.6,41.51,41.51,26169.0,41.4037,41.4136,41.3241,41.3241,26169.0
2024-02-20 12:40:00,41.52,41.55,41.51,41.52,18705.0,41.334,41.3639,41.3241,41.334,18705.0
2024-02-20 12:50:00,41.52,41.54,41.44,41.46,36432.0,41.334,41.3539,41.2544,41.2743,36432.0
2024-02-20 13:00:00,41.45,41.46,41.38,41.41,36363.0,41.2643,41.2743,41.1946,41.2245,36363.0
2024-02-20 13:10:00,41.4,41.42,41.34,41.35,27194.0,41.2145,41.2345,41.1548,41.1648,27194.0
2024-02-20 13:20:00,41.36,41.42,41.33,41.38,45363.0,41.1747,41.2345,41.1449,41.1946,45363.0
2024-02-20 13:30:00,41.37,41.42,41.34,41.41,80264.0,41.1847,41.2345,41.1548,41.2245,80264.0
2024-02-20 13:40:00,41.41,41.43,41.38,41.39,20974.0,41.2245,41.2444,41.1946,41.2046,20974.0
2024-02-20 13:50:00,41.4,41.43,41.38,41.41,37230.0,41.2145,41.2444,41.1946,41.2245,37230.0
2024-02-20 14:00:00,41.41,41.41,41.36,41.41,19397.0,41.2245,41.2245,41.1747,41.2245,19397.0
2024-02-20 14:10:00,41.41,41.45,41.38,41.4,49492.0,41.2245,41.2643,41.1946,41.2145,49492.0
2024-02-20 14:20:00,41.4,41.41,41.38,41.4,29896.0,41.2145,41.2245,41.1946,41.2145,29896.0
2024-02-20 14:30:00,41.4,41.41,41.38,41.39,30372.0,41.2145,41.2245,41.1946,41.2046,30372.0
2024-02-20 14:40:00,41.4,41.41,41.39,41.4,29549.0,41.2145,41.2245,41.2046,41.2145,29549.0
2024-02-20 14:50:00,41.4,41.46,41.39,41.4,160145.0,41.2145,41.2743,41.2046,41.2145,160145.0
2024-02-20 15:00:00,41.4,41.45,41.39,41.44,47299.0,41.2145,41.2643,41.2046,41.2544,47299.0
2024-02-20 15:10:00,41.44,41.46,41.4,41.43,106316.0,41.2544,41.2743,41.2145,41.2444,106316.0
2024-02-20 15:20:00,41.43,41.43,41.39,41.42,65842.0,41.2444,41.2444,41.2046,41.2345,65842.0
2024-02-20 15:30:00,41.42,41.42,41.32,41.36,58514.0,41.2345,41.2345,41.1349,41.1747,58514.0
2024-02-20 15:40:00,41.35,41.42,41.29,41.41,147249.0,41.1648,41.2345,41.105,41.2245,147249.0
2024-02-20 15:50:00,41.41,41.45,41.35,41.44,407425.0,41.2245,41.2643,41.1648,41.2544,407425.0
2024-02-21 09:30:00,42.0,42.27,41.78,41.89,221308.0,41.8119,42.0806,41.5928,41.7023,221308.0
2024-02-21 09:40:00,41.9,41.92,41.5,41.87,187551.0,41.7123,41.7322,41.3141,41.6824,187551.0
2024-02-21 09:50:00,41.87,42.0,41.78,41.88,109129.0,41.6824,41.8119,41.5928,41.6924,109129.0
2024-02-21 10:00:00,41.87,42.03,41.8,41.93,191911.0,41.6824,41.8417,41.6128,41.7422,191911.0
2024-02-21 10:10:00,41.93,41.93,41.78,41.88,125555.0,41.7422,41.7422,41.5928,41.6924,125555.0
2024-02-21 10:20:00,41.88,41.95,41.75,41.75,103068.0,41.6924,41.7621,41.563,41.563,103068.0
2024-02-21 10:30:00,41.75,41.91,41.62,41.8,116497.0,41.563,41.7223,41.4336,41.6128,116497.0
2024-02-21 10:40:00,41.8,41.82,41.68,41.79,71622.0,41.6128,41.6327,41.4933,41.6028,71622.0
2024-02-21 10:50:00,41.8,41.85,41.65,41.7,144328.0,41.6128,41.6625,41.4634,41.5132,144328.0
2024-02-21 11:00:00,41.69,41.79,41.62,41.79,117388.0,41.5032,41.6028,41.4336,41.6028,117388.0
2024-02-21 11:10:00,41.79,42.0,41.74,41.88,114710.0,41.6028,41.8119,41.553,41.6924,114710.0
2024-02-21 11:20:00,41.88,41.93,41.8,41.84,89740.0,41.6924,41.7422,41.6128,41.6526,89740.0
2024-02-21 11:30:00,41.84,41.95,41.78,41.84,150239.0,41.6526,41.7621,41.5928,41.6526,150239.0
2024-02-21 11:40:00,41.84,41.95,41.74,41.93,57583.0,41.6526,41.7621,41.553,41.7422,57583.0
2024-02-21 11:50:00,41.93,41.97,41.82,41.93,98635.0,41.7422,41.782,41.6327,41.7422,98635.0
2024-02-21 12:00:00,41.92,41.98,41.91,41.98,37623.0,41.7322,41.7919,41.7223,41.7919,37623.0
2024-02-21 12:10:00,41.98,42.01,41.92,41.98,60027.0,41.7919,41.8218,41.7322,41.7919,60027.0
2024-02-21 12:20:00,41.98,41.99,41.88,41.93,45891.0,41.7919,41.8019,41.6924,41.7422,45891.0
2024-02-21 12:30:00,41.93,41.95,41.89,41.89,66001.0,41.7422,41.7621,41.7023,41.7023,66001.0
2024-02-21 12:40:00,41.9,41.92,41.83,41.87,47408.0,41.7123,41.7322,41.6426,41.6824,47408.0
2024-02-21 12:50:00,41.87,41.94,41.86,41.91,83698.0,41.6824,41.7521,41.6725,41.7223,83698.0
2024-02-21 13:00:00,41.9,41.91,41.83,41.85,47117.0,41.7123,41.7223,41.6426,41.6625,47117.0
2024-02-21 13:10:00,41.84,41.9,41.81,41.86,25784.0,41.6526,41.7123,41.6227,41.6725,25784.0
2024-02-21 13:20:00,41.86,41.93,41.84,41.93,61123.0,41.6725,41.7422,41.6526,41.7422,61123.0
2024-02-21 13:30:00,41.93,41.93,41.87,41.88,37090.0,41.7422,41.7422,41.6824,41.6924,37090.0
2024-02-21 13:40:00,41.89,41.92,41.86,41.88,35049.0,41.7023,41.7322,41.6725,41.6924,35049.0
2024-02-21 13:50:00,41.87,41.95,41.86,41.92,49777.0,41.6824,41.7621,41.6725,41.7322,49777.0
2024-02-21 14:00:00,41.92,41.94,41.85,41.92,41872.0,41.7322,41.7521,41.6625,41.7322,41872.0
2024-02-21 14:10:00,41.91,41.98,41.9,41.91,47979.0,41.7223,41.7919,41.7123,41.7223,47979.0
2024-02-21 14:20:00,41.92,41.95,41.86,41.9,42445.0,41.7322,41.7621,41.6725,41.7123,42445.0
2024-02-21 14:30:00,41.89,41.95,41.87,41.88,57510.0,41.7023,41.7621,41.6824,41.6924,57510.0
2024-02-21 14:40:00,41.88,41.89,41.83,41.88,45609.0,41.6924,41.7023,41.6426,41.6924,45609.0
2024-02-21 14:50:00,41.87,41.9,41.85,41.89,80859.0,41.6824,41.7123,41.6625,41.7023,80859.0
2024-02-21 15:00:00,41.9,41.9,41.83,41.86,52827.0,41.7123,41.7123,41.6426,41.6725,52827.0
2024-02-21 15:10:00,41.86,41.86,41.65,41.66,290239.0,41.6725,41.6725,41.4634,41.4734,290239.0
2024-02-21 15:20:00,41.66,41.82,41.61,41.78,79520.0,41.4734,41.6327,41.4236,41.5928,79520.0
2024-02-21 15:30:00,41.79,41.89,41.77,41.85,124781.0,41.6028,41.7023,41.5829,41.6625,124781.0
2024-02-21 15:40:00,41.85,41.94,41.83,41.94,152879.0,41.6625,41.7521,41.6426,41.7521,152879.0
2024-02-21 15:50:00,41.94,41.94,41.83,41.93,510809.0,41.7521,41.7521,41.6426,41.7422,510809.0
2024-02-22 09:30:00,44.9,45.3,44.29,44.88,857531.0,44.6989,45.0971,44.0916,44.679,857531.0
2024-02-22 09:40:00,44.88,44.95,44.66,44.67,258545.0,44.679,44.7486,44.4599,44.4699,258545.0
2024-02-22 09:50:00,44.67,44.68,44.19,44.23,228788.0,44.4699,44.4799,43.992,44.0319,228788.0
2024-02-22 10:00:00,44.23,44.24,43.89,44.04,345546.0,44.0319,44.0418,43.6934,43.8427,345546.0
2024-02-22 10:10:00,44.06,44.07,43.71,44.05,118731.0,43.8626,43.8726,43.5142,43.8527,118731.0
2024-02-22 10:20:00,44.02,44.1,43.78,43.94,91583.0,43.8228,43.9024,43.5839,43.7432,91583.0
2024-02-22 10:30:00,43.94,44.29,43.88,44.27,101216.0,43.7432,44.0916,43.6834,44.0717,101216.0
2024-02-22 10:40:00,44.26,44.28,43.83,43.97,108222.0,44.0617,44.0816,43.6337,43.773,108222.0
2024-02-22 10:50:00,43.98,43.98,43.77,43.83,115628.0,43.783,43.783,43.5739,43.6337,115628.0
2024-02-22 11:00:00,43.84,43.86,43.44,43.45,77939.0,43.6436,43.6635,43.2454,43.2554,77939.0
2024-02-22 11:10:00,43.45,43.52,43.4,43.44,71726.0,43.2554,43.325,43.2056,43.2454,71726.0
2024-02-22 11:20:00,43.44,43.72,43.43,43.67,94558.0,43.2454,43.5242,43.2355,43.4744,94558.0
2024-02-22 11:30:00,43.64,43.67,43.38,43.65,125718.0,43.4445,43.4744,43.1857,43.4545,125718.0
2024-02-22 11:40:00,43.67,44.05,43.66,43.97,101757.0,43.4744,43.8527,43.4644,43.773,101757.0
2024-02-22 11:50:00,43.96,44.04,43.83,44.04,40432.0,43.7631,43.8427,43.6337,43.8427,40432.0
2024-02-22 12:00:00,44.03,44.07,43.94,43.98,40135.0,43.8328,43.8726,43.7432,43.783,40135.0
2024-02-22 12:10:00,43.98,44.14,43.96,44.13,55840.0,43.783,43.9423,43.7631,43.9323,55840.0
2024-02-22 12:20:00,44.13,44.19,44.09,44.12,27213.0,43.9323,43.992,43.8925,43.9224,27213.0
2024-02-22 12:30:00,44.12,44.23,44.09,44.2,54306.0,43.9224,44.0319,43.8925,44.002,54306.0
2024-02-22 12:40:00,44.2,44.25,44.14,44.22,41521.0,44.002,44.0518,43.9423,44.0219,41521.0
2024-02-22 12:50:00,44.21,44.31,44.19,44.29,51784.0,44.012,44.1115,43.992,44.0916,51784.0
2024-02-22 13:00:00,44.29,44.31,44.24,44.28,52898.0,44.0916,44.1115,44.0418,44.0816,52898.0
2024-02-22 13:10:00,44.27,44.28,44.19,44.2,67876.0,44.0717,44.0816,43.992,44.002,67876.0
2024-02-22 13:20:00,44.2,44.27,44.15,44.24,45551.0,44.002,44.0717,43.9522,44.0418,45551.0
2024-02-22 13:30:00,44.24,44.54,44.23,44.52,173317.0,44.0418,44.3405,44.0319,44.3206,173317.0
2024-02-22 13:40:00,44.53,44.62,44.43,44.45,74345.0,44.3305,44.4201,44.231,44.2509,74345.0
2024-02-22 13:50:00,44.46,44.58,44.46,44.56,44072.0,44.2608,44.3803,44.2608,44.3604,44072.0
2024-02-22 14:00:00,44.57,44.7,44.52,44.66,133767.0,44.3703,44.4998,44.3206,44.4599,133767.0
2024-02-22 14:10:00,44.65,44.73,44.6,44.67,68997.0,44.45,44.5296,44.4002,44.4699,68997.0
2024-02-22 14:20:00,44.66,44.78,44.63,44.76,63411.0,44.4599,44.5794,44.4301,44.5595,63411.0
2024-02-22 14:30:00,44.76,44.9,44.76,44.9,130794.0,44.5595,44.6989,44.5595,44.6989,130794.0
2024-02-22 14:40:00,44.89,44.93,44.84,44.9,162387.0,44.6889,44.7287,44.6391,44.6989,162387.0
2024-02-22 14:50:00,44.9,44.92,44.87,44.89,61992.0,44.6989,44.7188,44.669,44.6889,61992.0
2024-02-22 15:00:00,44.89,44.92,44.8,44.8,73942.0,44.6889,44.7188,44.5993,44.5993,73942.0
2024-02-22 15:10:00,44.8,44.84,44.74,44.8,50217.0,44.5993,44.6391,44.5396,44.5993,50217.0
2024-02-22 15:20:00,44.8,44.9,44.79,44.84,60908.0,44.5993,44.6989,44.5894,44.6391,60908.0
2024-02-22 15:30:00,44.84,44.85,44.78,44.84,69197.0,44.6391,44.6491,44.5794,44.6391,69197.0
2024-02-22 15:40:00,44.83,44.88,44.66,44.72,167792.0,44.6292,44.679,44.4599,44.5197,167792.0
2024-02-22 15:50:00,44.72,44.75,44.61,44.66,408398.0,44.5197,44.5495,44.4102,44.4599,408398.0
2024-02-23 09:30:00,46.42,46.92,45.85,46.61,1215779.0,46.2121,46.7098,45.6446,46.4012,1215779.0
2024-02-23 09:40:00,46.6,46.75,46.36,46.62,389986.0,46.3912,46.5406,46.1523,46.4112,389986.0
2024-02-23 09:50:00,46.62,46.64,46.25,46.51,308003.0,46.4112,46.4311,46.0428,46.3017,308003.0
2024-02-23 10:00:00,46.52,46.97,46.49,46.9,246942.0,46.3116,46.7596,46.2817,46.6899,246942.0
2024-02-23 10:10:00,46.9,47.05,46.9,47.04,319043.0,46.6899,46.8392,46.6899,46.8293,319043.0
2024-02-23 10:20:00,47.04,47.07,46.91,46.98,174864.0,46.8293,46.8591,46.6999,46.7695,174864.0
2024-02-23 10:30:00,46.99,47.0,46.91,46.98,124258.0,46.7795,46.7895,46.6999,46.7695,124258.0
2024-02-23 10:40:00,46.97,47.07,46.85,47.0,124017.0,46.7596,46.8591,46.6401,46.7895,124017.0
2024-02-23 10:50:00,47.0,47.0,46.83,46.9,119274.0,46.7895,46.7895,46.6202,46.6899,119274.0
2024-02-23 11:00:00,46.89,46.93,46.72,46.75,107517.0,46.68,46.7198,46.5107,46.5406,107517.0
2024-02-23 11:10:00,46.74,46.8,46.69,46.71,126392.0,46.5306,46.5904,46.4808,46.5008,126392.0
2024-02-23 11:20:00,46.71,46.81,46.62,46.65,102854.0,46.5008,46.6003,46.4112,46.441,102854.0
2024-02-23 11:30:00,46.65,46.65,46.55,46.59,69588.0,46.441,46.441,46.3415,46.3813,69588.0
2024-02-23 11:40:00,46.59,46.75,46.59,46.73,61659.0,46.3813,46.5406,46.3813,46.5207,61659.0
2024-02-23 11:50:00,46.73,46.76,46.68,46.74,78859.0,46.5207,46.5505,46.4709,46.5306,78859.0
2024-02-23 12:00:00,46.75,46.91,46.74,46.91,51534.0,46.5406,46.6999,46.5306,46.6999,51534.0
2024-02-23 12:10:00,46.92,46.99,46.86,46.98,54820.0,46.7098,46.7795,46.6501,46.7695,54820.0
2024-02-23 12:20:00,46.99,47.04,46.97,47.0,80517.0,46.7795,46.8293,46.7596,46.7895,80517.0
2024-02-23 12:30:00,47.0,47.01,46.92,46.98,39408.0,46.7895,46.7994,46.7098,46.7695,39408.0
2024-02-23 12:40:00,46.99,47.07,46.92,46.94,76505.0,46.7795,46.8591,46.7098,46.7297,76505.0
2024-02-23 12:50:00,46.94,46.94,46.87,46.92,40608.0,46.7297,46.7297,46.66,46.7098,40608.0
2024-02-23 13:00:00,46.91,46.95,46.79,46.85,64910.0,46.6999,46.7397,46.5804,46.6401,64910.0
2024-02-23 13:10:00,46.85,46.98,46.8,46.97,59464.0,46.6401,46.7695,46.5904,46.7596,59464.0
2024-02-23 13:20:00,46.98,47.0,46.95,46.98,67129.0,46.7695,46.7895,46.7397,46.7695,67129.0
2024-02-23 13:30:00,46.97,47.0,46.96,47.0,35114.0,46.7596,46.7895,46.7496,46.7895,35114.0
2024-02-23 13:40:00,47.0,47.02,46.96,46.98,66210.0,46.7895,46.8094,46.7496,46.7695,66210.0
2024-02-23 13:50:00,46.98,46.99,46.92,46.96,44321.0,46.7695,46.7795,46.7098,46.7496,44321.0
2024-02-23 14:00:00,46.96,46.98,46.85,46.86,51642.0,46.7496,46.7695,46.6401,46.6501,51642.0
2024-02-23 14:10:00,46.87,46.9,46.86,46.88,32882.0,46.66,46.6899,46.6501,46.67,32882.0
2024-02-23 14:20:00,46.88,46.88,46.78,46.84,55074.0,46.67,46.67,46.5704,46.6302,55074.0
2024-02-23 14:30:00,46.83,46.95,46.78,46.95,43678.0,46.6202,46.7397,46.5704,46.7397,43678.0
2024-02-23 14:40:00,46.96,46.99,46.94,46.98,30884.0,46.7496,46.7795,46.7297,46.7695,30884.0
2024-02-23 14:50:00,46.97,47.03,46.96,47.03,61124.0,46.7596,46.8193,46.7496,46.8193,61124.0
2024-02-23 15:00:00,47.04,47.08,47.0,47.01,55811.0,46.8293,46.8691,46.7895,46.7994,55811.0
2024-02-23 15:10:00,47.01,47.13,47.0,47.11,100616.0,46.7994,46.9189,46.7895,46.899,100616.0
2024-02-23 15:20:00,47.11,47.18,47.07,47.11,126796.0,46.899,46.9687,46.8591,46.899,126796.0
2024-02-23 15:30:00,47.12,47.21,47.08,47.21,129756.0,46.9089,46.9985,46.8691,46.9985,129756.0
2024-02-23 15:40:00,47.21,47.39,47.21,47.34,230882.0,46.9985,47.1777,46.9985,47.1279,230882.0
2024-02-23 15:50:00,47.34,47.45,47.31,47.33,582364.0,47.1279,47.2374,47.0981,47.118,582364.0
2024-02-26 09:30:00,46.45,46.9,45.01,45.98,1493854.0,46.2419,46.6899,44.8084,45.774,1493854.0
2024-02-26 09:40:00,46.09,46.52,45.59,46.49,267289.0,45.8835,46.3116,45.3858,46.2817,267289.0
2024-02-26 09:50:00,46.49,46.54,46.17,46.26,130017.0,46.2817,46.3315,45.9632,46.0528,130017.0
2024-02-26 10:00:00,46.25,46.5,46.16,46.3,205842.0,46.0428,46.2917,45.9532,46.0926,205842.0
2024-02-26 10:10:00,46.32,46.32,46.11,46.22,90052.0,46.1125,46.1125,45.9034,46.013,90052.0
2024-02-26 10:20:00,46.23,46.29,45.98,45.98,294086.0,46.0229,46.0826,45.774,45.774,294086.0
2024-02-26 10:30:00,45.98,46.04,45.92,45.93,155890.0,45.774,45.8338,45.7143,45.7243,155890.0
2024-02-26 10:40:00,45.93,45.93,45.7,45.76,158576.0,45.7243,45.7243,45.4953,45.555,158576.0
2024-02-26 10:50:00,45.76,45.94,45.67,45.7,160431.0,45.555,45.7342,45.4654,45.4953,160431.0
2024-02-26 11:00:00,45.69,45.75,45.22,45.3,233748.0,45.4853,45.5451,45.0174,45.0971,233748.0
2024-02-26 11:10:00,45.3,45.3,45.09,45.21,142202.0,45.0971,45.0971,44.888,45.0075,142202.0
2024-02-26 11:20:00,45.22,45.29,45.1,45.23,113656.0,45.0174,45.0871,44.898,45.0274,113656.0
2024-02-26 11:30:00,45.22,45.29,45.1,45.13,137077.0,45.0174,45.0871,44.898,44.9278,137077.0
2024-02-26 11:40:00,45.13,45.17,45.04,45.12,138941.0,44.9278,44.9677,44.8382,44.9179,138941.0
2024-02-26 11:50:00,45.12,45.29,44.99,45.29,175058.0,44.9179,45.0871,44.7885,45.0871,175058.0
2024-02-26 12:00:00,45.29,45.44,45.19,45.22,125961.0,45.0871,45.2364,44.9876,45.0174,125961.0
2024-02-26 12:10:00,45.22,45.28,45.16,45.23,58781.0,45.0174,45.0772,44.9577,45.0274,58781.0
2024-02-26 12:20:00,45.23,45.25,45.11,45.17,39090.0,45.0274,45.0473,44.9079,44.9677,39090.0
2024-02-26 12:30:00,45.17,45.23,45.09,45.14,71587.0,44.9677,45.0274,44.888,44.9378,71587.0
2024-02-26 12:40:00,45.14,45.34,45.13,45.34,76849.0,44.9378,45.1369,44.9278,45.1369,76849.0
2024-02-26 12:50:00,45.34,45.44,45.33,45.42,71527.0,45.1369,45.2364,45.1269,45.2165,71527.0
2024-02-26 13:00:00,45.41,45.41,45.33,45.39,44584.0,45.2066,45.2066,45.1269,45.1867,44584.0
2024-02-26 13:10:00,45.39,45.42,45.37,45.37,42829.0,45.1867,45.2165,45.1668,45.1668,42829.0
2024-02-26 13:20:00,45.36,45.4,45.31,45.34,48072.0,45.1568,45.1966,45.107,45.1369,48072.0
2024-02-26 13:30:00,45.34,45.35,45.24,45.35,48246.0,45.1369,45.1468,45.0373,45.1468,48246.0
2024-02-26 13:40:00,45.34,45.35,45.23,45.26,38507.0,45.1369,45.1468,45.0274,45.0573,38507.0
2024-02-26 13:50:00,45.25,45.4,45.24,45.39,45552.0,45.0473,45.1966,45.0373,45.1867,45552.0
2024-02-26 14:00:00,45.38,45.4,45.29,45.3,69613.0,45.1767,45.1966,45.0871,45.0971,69613.0
2024-02-26 14:10:00,45.31,45.34,45.26,45.28,27533.0,45.107,45.1369,45.0573,45.0772,27533.0
2024-02-26 14:20:00,45.29,45.34,45.25,45.26,53042.0,45.0871,45.1369,45.0473,45.0573,53042.0
2024-02-26 14:30:00,45.26,45.3,45.19,45.22,38180.0,45.0573,45.0971,44.9876,45.0174,38180.0
2024-02-26 14:40:00,45.21,45.23,45.08,45.12,74579.0,45.0075,45.0274,44.8781,44.9179,74579.0
2024-02-26 14:50:00,45.13,45.34,45.1,45.26,80091.0,44.9278,45.1369,44.898,45.0573,80091.0
2024-02-26 15:00:00,45.27,45.47,45.25,45.47,76382.0,45.0672,45.2663,45.0473,45.2663,76382.0
2024-02-26 15:10:00,45.47,45.65,45.47,45.61,171877.0,45.2663,45.4455,45.2663,45.4057,171877.0
2024-02-26 15:20:00,45.61,45.66,45.55,45.63,122974.0,45.4057,45.4555,45.346,45.4256,122974.0
2024-02-26 15:30:00,45.63,45.68,45.57,45.65,130087.0,45.4256,45.4754,45.3659,45.4455,130087.0
2024-02-26 15:40:00,45.64,45.77,45.64,45.73,160903.0,45.4356,45.565,45.4356,45.5251,160903.0
2024-02-26 15:50:00,45.74,45.9,45.68,45.9,601850.0,45.5351,45.6944,45.4754,45.6944,601850.0
2024-02-27 09:30:00,45.26,45.26,44.38,44.39,848497.0,45.0573,45.0573,44.1812,44.1911,848497.0
2024-02-27 09:40:00,44.39,44.48,44.1,44.28,204519.0,44.1911,44.2807,43.9024,44.0816,204519.0
2024-02-27 09:50:00,44.28,44.37,43.76,43.76,267239.0,44.0816,44.1712,43.564,43.564,267239.0
2024-02-27 10:00:00,43.76,44.08,43.62,44.05,353095.0,43.564,43.8825,43.4246,43.8527,353095.0
2024-02-27 10:10:00,44.04,44.1,43.74,43.85,124206.0,43.8427,43.9024,43.5441,43.6536,124206.0
2024-02-27 10:20:00,43.86,43.89,43.67,43.89,203054.0,43.6635,43.6934,43.4744,43.6934,203054.0
2024-02-27 10:30:00,43.89,43.98,43.81,43.94,133068.0,43.6934,43.783,43.6137,43.7432,133068.0
2024-02-27 10:40:00,43.94,43.99,43.84,43.91,121509.0,43.7432,43.7929,43.6436,43.7133,121509.0
2024-02-27 10:50:00,43.91,44.14,43.9,44.11,134775.0,43.7133,43.9423,43.7033,43.9124,134775.0
2024-02-27 11:00:00,44.11,44.12,43.94,44.06,71253.0,43.9124,43.9224,43.7432,43.8626,71253.0
2024-02-27 11:10:00,44.06,44.19,43.99,44.15,103623.0,43.8626,43.992,43.7929,43.9522,103623.0
2024-02-27 11:20:00,44.16,44.29,44.13,44.2,59833.0,43.9622,44.0916,43.9323,44.002,59833.0
2024-02-27 11:30:00,44.19,44.24,44.0,44.02,64787.0,43.992,44.0418,43.8029,43.8228,64787.0
2024-02-27 11:40:00,44.02,44.04,43.93,44.0,55211.0,43.8228,43.8427,43.7332,43.8029,55211.0
2024-02-27 11:50:00,43.99,43.99,43.89,43.91,34349.0,43.7929,43.7929,43.6934,43.7133,34349.0
2024-02-27 12:00:00,43.92,44.02,43.88,44.0,71744.0,43.7233,43.8228,43.6834,43.8029,71744.0
2024-02-27 12:10:00,44.0,44.05,43.95,43.97,32574.0,43.8029,43.8527,43.7531,43.773,32574.0
2024-02-27 12:20:00,43.96,43.99,43.87,43.98,35980.0,43.7631,43.7929,43.6735,43.783,35980.0
2024-02-27 12:30:00,43.98,44.01,43.9,43.99,33774.0,43.783,43.8129,43.7033,43.7929,33774.0
2024-02-27 12:40:00,43.98,44.07,43.97,44.04,84564.0,43.783,43.8726,43.773,43.8427,84564.0
2024-02-27 12:50:00,44.04,44.09,44.01,44.08,48572.0,43.8427,43.8925,43.8129,43.8825,48572.0
2024-02-27 13:00:00,44.07,44.15,44.04,44.15,60495.0,43.8726,43.9522,43.8427,43.9522,60495.0
2024-02-27 13:10:00,44.14,44.23,44.13,44.16,80315.0,43.9423,44.0319,43.9323,43.9622,80315.0
2024-02-27 13:20:00,44.16,44.17,44.1,44.16,73414.0,43.9622,43.9721,43.9024,43.9622,73414.0
2024-02-27 13:30:00,44.17,44.2,44.12,44.16,51939.0,43.9721,44.002,43.9224,43.9622,51939.0
2024-02-27 13:40:00,44.16,44.16,44.09,44.13,41851.0,43.9622,43.9622,43.8925,43.9323,41851.0
2024-02-27 13:50:00,44.13,44.22,44.12,44.19,78815.0,43.9323,44.0219,43.9224,43.992,78815.0
2024-02-27 14:00:00,44.19,44.32,44.18,44.28,59472.0,43.992,44.1215,43.9821,44.0816,59472.0
2024-02-27 14:10:00,44.28,44.33,44.26,44.26,51578.0,44.0816,44.1314,44.0617,44.0617,51578.0
2024-02-27 14:20:00,44.26,44.32,44.23,44.25,46366.0,44.0617,44.1215,44.0319,44.0518,46366.0
2024-02-27 14:30:00,44.25,44.25,44.16,44.22,47750.0,44.0518,44.0518,43.9622,44.0219,47750.0
2024-02-27 14:40:00,44.22,44.31,44.19,44.29,56991.0,44.0219,44.1115,43.992,44.0916,56991.0
2024-02-27 14:50:00,44.29,44.3,44.24,44.26,49797.0,44.0916,44.1016,44.0418,44.0617,49797.0
2024-02-27 15:00:00,44.26,44.27,44.17,44.2,56737.0,44.0617,44.0717,43.9721,44.002,56737.0
2024-02-27 15:10:00,44.2,44.24,44.18,44.22,49947.0,44.002,44.0418,43.9821,44.0219,49947.0
2024-02-27 15:20:00,44.22,44.23,44.16,44.17,57601.0,44.0219,44.0319,43.9622,43.9721,57601.0
2024-02-27 15:30:00,44.16,44.19,44.08,44.19,94141.0,43.9622,43.992,43.8825,43.992,94141.0
2024-02-27 15:40:00,44.19,44.19,44.09,44.18,115168.0,43.992,43.992,43.8925,43.9821,115168.0
2024-02-27 15:50:00,44.17,44.34,44.14,44.33,507817.0,43.9721,44.1414,43.9423,44.1314,507817.0
2024-02-28 09:30:00,43.71,44.34,43.68,44.05,511219.0,43.5142,44.1414,43.4843,43.8527,511219.0
2024-02-28 09:40:00,44.07,44.27,43.98,44.27,147500.0,43.8726,44.0717,43.783,44.0717,147500.0
2024-02-28 09:50:00,44.26,44.28,44.13,44.18,115516.0,44.0617,44.0816,43.9323,43.9821,115516.0
2024-02-28 10:00:00,44.18,44.38,44.1,44.38,141760.0,43.9821,44.1812,43.9024,44.1812,141760.0
2024-02-28 10:10:00,44.38,44.46,44.35,44.4,108745.0,44.1812,44.2608,44.1513,44.2011,108745.0
2024-02-28 10:20:00,44.4,44.64,44.4,44.59,198195.0,44.2011,44.44,44.2011,44.3903,198195.0
2024-02-28 10:30:00,44.59,44.59,44.51,44.55,126449.0,44.3903,44.3903,44.3106,44.3504,126449.0
2024-02-28 10:40:00,44.55,44.58,44.34,44.36,100569.0,44.3504,44.3803,44.1414,44.1613,100569.0
2024-02-28 10:50:00,44.37,44.38,44.25,44.27,66129.0,44.1712,44.1812,44.0518,44.0717,66129.0
2024-02-28 11:00:00,44.27,44.45,44.22,44.44,57839.0,44.0717,44.2509,44.0219,44.2409,57839.0
2024-02-28 11:10:00,44.44,44.46,44.31,44.32,50077.0,44.2409,44.2608,44.1115,44.1215,50077.0
2024-02-28 11:20:00,44.31,44.33,44.26,44.33,38245.0,44.1115,44.1314,44.0617,44.1314,38245.0
2024-02-28 11:30:00,44.32,44.32,44.22,44.25,43903.0,44.1215,44.1215,44.0219,44.0518,43903.0
2024-02-28 11:40:00,44.26,44.29,44.22,44.24,57064.0,44.0617,44.0916,44.0219,44.0418,57064.0
2024-02-28 11:50:00,44.26,44.34,44.25,44.32,35715.0,44.0617,44.1414,44.0518,44.1215,35715.0
2024-02-28 12:00:00,44.32,44.36,44.3,44.36,32877.0,44.1215,44.1613,44.1016,44.1613,32877.0
2024-02-28 12:10:00,44.36,44.37,44.31,44.33,29594.0,44.1613,44.1712,44.1115,44.1314,29594.0
2024-02-28 12:20:00,44.33,44.36,44.27,44.32,33465.0,44.1314,44.1613,44.0717,44.1215,33465.0
2024-02-28 12:30:00,44.32,44.4,44.3,44.32,42119.0,44.1215,44.2011,44.1016,44.1215,42119.0
2024-02-28 12:40:00,44.31,44.43,44.3,44.36,41819.0,44.1115,44.231,44.1016,44.1613,41819.0
2024-02-28 12:50:00,44.36,44.42,44.36,44.37,36029.0,44.1613,44.221,44.1613,44.1712,36029.0
2024-02-28 13:00:00,44.37,44.37,44.32,44.32,27983.0,44.1712,44.1712,44.1215,44.1215,27983.0
2024-02-28 13:10:00,44.32,44.32,44.27,44.3,40747.0,44.1215,44.1215,44.0717,44.1016,40747.0
2024-02-28 13:20:00,44.3,44.3,44.24,44.28,32952.0,44.1016,44.1016,44.0418,44.0816,32952.0
2024-02-28 13:30:00,44.27,44.29,44.23,44.27,39615.0,44.0717,44.0916,44.0319,44.0717,39615.0
2024-02-28 13:40:00,44.27,44.27,44.23,44.25,39027.0,44.0717,44.0717,44.0319,44.0518,39027.0
2024-02-28 13:50:00,44.25,44.31,44.24,44.27,31504.0,44.0518,44.1115,44.0418,44.0717,31504.0
2024-02-28 14:00:00,44.27,44.28,44.22,44.23,44350.0,44.0717,44.0816,44.0219,44.0319,44350.0
2024-02-28 14:10:00,44.23,44.3,44.22,44.29,36925.0,44.0319,44.1016,44.0219,44.0916,36925.0
2024-02-28 14:20:00,44.28,44.31,44.27,44.3,32078.0,44.0816,44.1115,44.0717,44.1016,32078.0
2024-02-28 14:30:00,44.3,44.31,44.25,44.27,28855.0,44.1016,44.1115,44.0518,44.0717,28855.0
2024-02-28 14:40:00,44.27,44.35,44.26,44.34,46787.0,44.0717,44.1513,44.0617,44.1414,46787.0
2024-02-28 14:50:00,44.34,44.42,44.31,44.41,62081.0,44.1414,44.221,44.1115,44.2111,62081.0
2024-02-28 15:00:00,44.41,44.43,44.37,44.41,47793.0,44.2111,44.231,44.1712,44.2111,47793.0
2024-02-28 15:10:00,44.41,44.41,44.36,44.4,50099.0,44.2111,44.2111,44.1613,44.2011,50099.0
2024-02-28 15:20:00,44.4,44.48,44.39,44.46,69190.0,44.2011,44.2807,44.1911,44.2608,69190.0
2024-02-28 15:30:00,44.46,44.46,44.39,44.41,68066.0,44.2608,44.2608,44.1911,44.2111,68066.0
2024-02-28 15:40:00,44.41,44.44,44.34,44.39,156477.0,44.2111,44.2409,44.1414,44.1911,156477.0
2024-02-28 15:50:00,44.39,44.46,44.32,44.46,407824.0,44.1911,44.2608,44.1215,44.2608,407824.0
2024-02-29 09:30:00,45.35,45.64,45.13,45.34,558879.0,45.1468,45.4356,44.9278,45.1369,558879.0
2024-02-29 09:40:00,45.34,45.39,45.06,45.16,209871.0,45.1369,45.1867,44.8581,44.9577,209871.0
2024-02-29 09:50:00,45.15,45.18,45.06,45.16,130375.0,44.9477,44.9776,44.8581,44.9577,130375.0
2024-02-29 10:00:00,45.16,45.19,45.05,45.18,146194.0,44.9577,44.9876,44.8482,44.9776,146194.0
2024-02-29 10:10:00,45.17,45.19,44.99,45.02,109032.0,44.9677,44.9876,44.7885,44.8183,109032.0
2024-02-29 10:20:00,45.0,45.09,44.9,45.08,125179.0,44.7984,44.888,44.6989,44.8781,125179.0
2024-02-29 10:30:00,45.08,45.1,44.78,44.8,134231.0,44.8781,44.898,44.5794,44.5993,134231.0
2024-02-29 10:40:00,44.8,44.83,44.68,44.74,111740.0,44.5993,44.6292,44.4799,44.5396,111740.0
2024-02-29 10:50:00,44.73,44.73,44.62,44.71,49060.0,44.5296,44.5296,44.4201,44.5097,49060.0
2024-02-29 11:00:00,44.71,44.83,44.66,44.77,94555.0,44.5097,44.6292,44.4599,44.5694,94555.0
2024-02-29 11:10:00,44.77,44.78,44.7,44.75,62256.0,44.5694,44.5794,44.4998,44.5495,62256.0
2024-02-29 11:20:00,44.75,44.75,44.65,44.68,56924.0,44.5495,44.5495,44.45,44.4799,56924.0
2024-02-29 11:30:00,44.67,44.68,44.53,44.54,36032.0,44.4699,44.4799,44.3305,44.3405,36032.0
2024-02-29 11:40:00,44.54,44.56,44.44,44.48,52416.0,44.3405,44.3604,44.2409,44.2807,52416.0
2024-02-29 11:50:00,44.49,44.66,44.48,44.63,36782.0,44.2907,44.4599,44.2807,44.4301,36782.0
2024-02-29 12:00:00,44.64,44.67,44.57,44.63,33559.0,44.44,44.4699,44.3703,44.4301,33559.0
2024-02-29 12:10:00,44.63,44.63,44.53,44.54,28250.0,44.4301,44.4301,44.3305,44.3405,28250.0
2024-02-29 12:20:00,44.54,44.54,44.48,44.48,35240.0,44.3405,44.3405,44.2807,44.2807,35240.0
2024-02-29 12:30:00,44.48,44.48,44.45,44.46,51028.0,44.2807,44.2807,44.2509,44.2608,51028.0
2024-02-29 12:40:00,44.46,44.49,44.42,44.44,48504.0,44.2608,44.2907,44.221,44.2409,48504.0
2024-02-29 12:50:00,44.45,44.48,44.43,44.43,46530.0,44.2509,44.2807,44.231,44.231,46530.0
2024-02-29 13:00:00,44.44,44.45,44.39,44.43,42591.0,44.2409,44.2509,44.1911,44.231,42591.0
2024-02-29 13:10:00,44.44,44.61,44.43,44.61,58816.0,44.2409,44.4102,44.231,44.4102,58816.0
2024-02-29 13:20:00,44.61,44.64,44.58,44.61,45781.0,44.4102,44.44,44.3803,44.4102,45781.0
2024-02-29 13:30:00,44.62,44.69,44.6,44.67,52351.0,44.4201,44.4898,44.4002,44.4699,52351.0
2024-02-29 13:40:00,44.68,44.68,44.61,44.65,38738.0,44.4799,44.4799,44.4102,44.45,38738.0
2024-02-29 13:50:00,44.65,44.67,44.61,44.65,48970.0,44.45,44.4699,44.4102,44.45,48970.0
2024-02-29 14:00:00,44.65,44.68,44.64,44.66,86497.0,44.45,44.4799,44.44,44.4599,86497.0
2024-02-29 14:10:00,44.67,44.71,44.59,44.61,145828.0,44.4699,44.5097,44.3903,44.4102,145828.0
2024-02-29 14:20:00,44.6,44.6,44.51,44.55,61408.0,44.4002,44.4002,44.3106,44.3504,61408.0
2024-02-29 14:30:00,44.55,44.57,44.52,44.55,42515.0,44.3504,44.3703,44.3206,44.3504,42515.0
2024-02-29 14:40:00,44.55,44.58,44.5,44.58,52691.0,44.3504,44.3803,44.3007,44.3803,52691.0
2024-02-29 14:50:00,44.58,44.6,44.52,44.54,38997.0,44.3803,44.4002,44.3206,44.3405,38997.0
2024-02-29 15:00:00,44.55,44.6,44.51,44.52,60430.0,44.3504,44.4002,44.3106,44.3206,60430.0
2024-02-29 15:10:00,44.52,44.53,44.5,44.51,58009.0,44.3206,44.3305,44.3007,44.3106,58009.0
2024-02-29 15:20:00,44.51,44.56,44.49,44.54,83383.0,44.3106,44.3604,44.2907,44.3405,83383.0
2024-02-29 15:30:00,44.53,44.59,44.53,44.58,113170.0,44.3305,44.3903,44.3305,44.3803,113170.0
2024-02-29 15:40:00,44.58,44.58,44.46,44.47,186987.0,44.3803,44.3803,44.2608,44.2708,186987.0
2024-02-29 15:50:00,44.47,44.54,44.41,44.48,616713.0,44.2708,44.3405,44.2111,44.2807,616713.0
2024-03-01 09:30:00,45.03,45.74,45.02,45.12,366241.0,44.8283,45.5351,44.8183,44.9179,366241.0
2024-03-01 09:40:00,45.15,45.3,45.07,45.22,90494.0,44.9477,45.0971,44.8681,45.0174,90494.0
2024-03-01 09:50:00,45.22,45.27,45.07,45.23,168051.0,45.0174,45.0672,44.8681,45.0274,168051.0
2024-03-01 10:00:00,45.26,45.27,45.08,45.17,67179.0,45.0573,45.0672,44.8781,44.9677,67179.0
2024-03-01 10:10:00,45.17,45.24,45.11,45.14,75106.0,44.9677,45.0373,44.9079,44.9378,75106.0
2024-03-01 10:20:00,45.15,45.18,45.1,45.16,48424.0,44.9477,44.9776,44.898,44.9577,48424.0
2024-03-01 10:30:00,45.17,45.2,45.1,45.15,60467.0,44.9677,44.9975,44.898,44.9477,60467.0
2024-03-01 10:40:00,45.16,45.19,45.14,45.16,35134.0,44.9577,44.9876,44.9378,44.9577,35134.0
2024-03-01 10:50:00,45.17,45.19,45.1,45.14,42652.0,44.9677,44.9876,44.898,44.9378,42652.0
2024-03-01 11:00:00,45.14,45.15,45.06,45.07,31376.0,44.9378,44.9477,44.8581,44.8681,31376.0
2024-03-01 11:10:00,45.07,45.16,45.06,45.06,50315.0,44.8681,44.9577,44.8581,44.8581,50315.0
2024-03-01 11:20:00,45.05,45.06,44.9,44.91,33561.0,44.8482,44.8581,44.6989,44.7088,33561.0
2024-03-01 11:30:00,44.91,44.96,44.83,44.86,33071.0,44.7088,44.7586,44.6292,44.659,33071.0
2024-03-01 11:40:00,44.87,44.92,44.85,44.91,24702.0,44.669,44.7188,44.6491,44.7088,24702.0
2024-03-01 11:50:00,44.91,44.98,44.91,44.93,25849.0,44.7088,44.7785,44.7088,44.7287,25849.0
2024-03-01 12:00:00,44.93,45.01,44.91,44.99,50949.0,44.7287,44.8084,44.7088,44.7885,50949.0
2024-03-01 12:10:00,44.99,45.03,44.98,45.03,36530.0,44.7885,44.8283,44.7785,44.8283,36530.0
2024-03-01 12:20:00,45.03,45.12,45.02,45.11,41088.0,44.8283,44.9179,44.8183,44.9079,41088.0
2024-03-01 12:30:00,45.12,45.12,45.07,45.1,30296.0,44.9179,44.9179,44.8681,44.898,30296.0
2024-03-01 12:40:00,45.1,45.14,45.1,45.12,24730.0,44.898,44.9378,44.898,44.9179,24730.0
2024-03-01 12:50:00,45.12,45.16,45.1,45.12,19688.0,44.9179,44.9577,44.898,44.9179,19688.0
2024-03-01 13:00:00,45.12,45.13,45.0,45.09,35347.0,44.9179,44.9278,44.7984,44.888,35347.0
2024-03-01 13:10:00,45.09,45.14,45.08,45.13,25935.0,44.888,44.9378,44.8781,44.9278,25935.0
2024-03-01 13:20:00,45.13,45.23,45.12,45.17,50366.0,44.9278,45.0274,44.9179,44.9677,50366.0
2024-03-01 13:30:00,45.18,45.19,45.13,45.16,40412.0,44.9776,44.9876,44.9278,44.9577,40412.0
2024-03-01 13:40:00,45.16,45.16,45.09,45.15,25570.0,44.9577,44.9577,44.888,44.9477,25570.0
2024-03-01 13:50:00,45.14,45.17,45.13,45.14,26158.0,44.9378,44.9677,44.9278,44.9378,26158.0
2024-03-01 14:00:00,45.14,45.21,45.13,45.21,28726.0,44.9378,45.0075,44.9278,45.0075,28726.0
2024-03-01 14:10:00,45.2,45.21,45.16,45.19,26978.0,44.9975,45.0075,44.9577,44.9876,26978.0
2024-03-01 14:20:00,45.19,45.2,45.06,45.06,57653.0,44.9876,44.9975,44.8581,44.8581,57653.0
2024-03-01 14:30:00,45.06,45.08,45.0,45.01,25921.0,44.8581,44.8781,44.7984,44.8084,25921.0
2024-03-01 14:40:00,45.01,45.03,44.96,45.02,46791.0,44.8084,44.8283,44.7586,44.8183,46791.0
2024-03-01 14:50:00,45.02,45.04,45.0,45.01,29668.0,44.8183,44.8382,44.7984,44.8084,29668.0
2024-03-01 15:00:00,45.01,45.01,44.94,44.96,37617.0,44.8084,44.8084,44.7387,44.7586,37617.0
2024-03-01 15:10:00,44.96,44.97,44.92,44.96,33035.0,44.7586,44.7686,44.7188,44.7586,33035.0
2024-03-01 15:20:00,44.97,45.02,44.96,44.98,48268.0,44.7686,44.8183,44.7586,44.7785,48268.0
2024-03-01 15:30:00,44.98,44.98,44.87,44.9,59939.0,44.7785,44.7785,44.669,44.6989,59939.0
2024-03-01 15:40:00,44.9,44.93,44.83,44.84,103934.0,44.6989,44.7287,44.6292,44.6391,103934.0
2024-03-01 15:50:00,44.84,44.92,44.82,44.89,248111.0,44.6391,44.7188,44.6192,44.6889,248111.0
2024-03-04 09:30:00,44.2,44.28,43.08,43.09,417941.0,44.002,44.0816,42.887,42.897,417941.0
2024-03-04 09:40:00,43.09,43.25,42.95,42.97,310160.0,42.897,43.0563,42.7576,42.7775,310160.0
2024-03-04 09:50:00,42.99,43.07,42.68,42.83,141721.0,42.7974,42.8771,42.4888,42.6381,141721.0
2024-03-04 10:00:00,42.81,42.94,42.69,42.76,219244.0,42.6182,42.7476,42.4988,42.5685,219244.0
2024-03-04 10:10:00,42.77,42.9,42.66,42.72,114230.0,42.5784,42.7078,42.4689,42.5286,114230.0
2024-03-04 10:20:00,42.72,42.86,42.7,42.85,119845.0,42.5286,42.668,42.5087,42.658,119845.0
2024-03-04 10:30:00,42.84,42.91,42.81,42.89,171656.0,42.6481,42.7178,42.6182,42.6979,171656.0
2024-03-04 10:40:00,42.89,42.9,42.8,42.87,142448.0,42.6979,42.7078,42.6083,42.678,142448.0
2024-03-04 10:50:00,42.87,42.87,42.7,42.82,72426.0,42.678,42.678,42.5087,42.6282,72426.0
2024-03-04 11:00:00,42.81,42.83,42.62,42.71,164759.0,42.6182,42.6381,42.4291,42.5187,164759.0
2024-03-04 11:10:00,42.71,42.75,42.66,42.7,122704.0,42.5187,42.5585,42.4689,42.5087,122704.0
2024-03-04 11:20:00,42.71,42.75,42.67,42.73,60866.0,42.5187,42.5585,42.4789,42.5386,60866.0
2024-03-04 11:30:00,42.73,42.82,42.71,42.76,83948.0,42.5386,42.6282,42.5187,42.5685,83948.0
2024-03-04 11:40:00,42.76,42.77,42.68,42.72,50686.0,42.5685,42.5784,42.4888,42.5286,50686.0
2024-03-04 11:50:00,42.72,42.82,42.69,42.79,53679.0,42.5286,42.6282,42.4988,42.5983,53679.0
2024-03-04 12:00:00,42.79,42.86,42.79,42.8,49086.0,42.5983,42.668,42.5983,42.6083,49086.0
2024-03-04 12:10:00,42.81,42.9,42.8,42.89,39082.0,42.6182,42.7078,42.6083,42.6979,39082.0
2024-03-04 12:20:00,42.89,42.89,42.78,42.8,52355.0,42.6979,42.6979,42.5884,42.6083,52355.0
2024-03-04 12:30:00,42.79,42.82,42.75,42.8,33525.0,42.5983,42.6282,42.5585,42.6083,33525.0
2024-03-04 12:40:00,42.8,42.85,42.72,42.73,49473.0,42.6083,42.658,42.5286,42.5386,49473.0
2024-03-04 12:50:00,42.73,42.74,42.65,42.66,29557.0,42.5386,42.5485,42.4589,42.4689,29557.0
2024-03-04 13:00:00,42.66,42.7,42.62,42.64,32261.0,42.4689,42.5087,42.4291,42.449,32261.0
2024-03-04 13:10:00,42.63,42.66,42.61,42.65,32994.0,42.439,42.4689,42.4191,42.4589,32994.0
2024-03-04 13:20:00,42.65,42.7,42.63,42.66,28426.0,42.4589,42.5087,42.439,42.4689,28426.0
2024-03-04 13:30:00,42.66,42.69,42.64,42.65,23488.0,42.4689,42.4988,42.449,42.4589,23488.0
2024-03-04 13:40:00,42.64,42.7,42.63,42.7,36754.0,42.449,42.5087,42.439,42.5087,36754.0
2024-03-04 13:50:00,42.7,42.72,42.65,42.71,79548.0,42.5087,42.5286,42.4589,42.5187,79548.0
2024-03-04 14:00:00,42.71,42.77,42.65,42.65,91804.0,42.5187,42.5784,42.4589,42.4589,91804.0
2024-03-04 14:10:00,42.65,42.66,42.55,42.55,63876.0,42.4589,42.4689,42.3594,42.3594,63876.0
2024-03-04 14:20:00,42.55,42.65,42.53,42.58,49655.0,42.3594,42.4589,42.3395,42.3893,49655.0
2024-03-04 14:30:00,42.58,42.64,42.56,42.64,58597.0,42.3893,42.449,42.3693,42.449,58597.0
2024-03-04 14:40:00,42.64,42.66,42.62,42.63,40668.0,42.449,42.4689,42.4291,42.439,40668.0
2024-03-04 14:50:00,42.62,42.8,42.6,42.78,67485.0,42.4291,42.6083,42.4092,42.5884,67485.0
2024-03-04 15:00:00,42.79,42.88,42.79,42.84,79123.0,42.5983,42.6879,42.5983,42.6481,79123.0
2024-03-04 15:10:00,42.84,42.84,42.73,42.77,57309.0,42.6481,42.6481,42.5386,42.5784,57309.0
2024-03-04 15:20:00,42.77,42.8,42.74,42.77,77377.0,42.5784,42.6083,42.5485,42.5784,77377.0
2024-03-04 15:30:00,42.77,42.78,42.64,42.73,102804.0,42.5784,42.5884,42.449,42.5386,102804.0
2024-03-04 15:40:00,42.73,42.73,42.66,42.69,150787.0,42.5386,42.5386,42.4689,42.4988,150787.0
2024-03-04 15:50:00,42.69,42.7,42.54,42.57,662225.0,42.4988,42.5087,42.3494,42.3793,662225.0
2024-03-05 09:30:00,42.15,42.37,42.08,42.14,142757.0,41.9612,42.1802,41.8915,41.9512,142757.0
2024-03-05 09:40:00,42.14,42.31,42.05,42.29,146186.0,41.9512,42.1205,41.8616,42.1006,146186.0
2024-03-05 09:50:00,42.29,42.57,42.29,42.57,83386.0,42.1006,42.3793,42.1006,42.3793,83386.0
2024-03-05 10:00:00,42.57,42.74,42.56,42.64,86253.0,42.3793,42.5485,42.3693,42.449,86253.0
2024-03-05 10:10:00,42.63,42.77,42.58,42.71,117841.0,42.439,42.5784,42.3893,42.5187,117841.0
2024-03-05 10:20:00,42.72,42.74,42.48,42.52,91351.0,42.5286,42.5485,42.2897,42.3295,91351.0
2024-03-05 10:30:00,42.51,42.67,42.49,42.62,83239.0,42.3196,42.4789,42.2997,42.4291,83239.0
2024-03-05 10:40:00,42.61,42.64,42.55,42.56,199932.0,42.4191,42.449,42.3594,42.3693,199932.0
2024-03-05 10:50:00,42.55,42.6,42.42,42.42,115052.0,42.3594,42.4092,42.23,42.23,115052.0
2024-03-05 11:00:00,42.43,42.46,42.22,42.23,74005.0,42.2399,42.2698,42.0309,42.0408,74005.0
2024-03-05 11:10:00,42.23,42.24,42.12,42.18,101746.0,42.0408,42.0508,41.9313,41.991,101746.0
2024-03-05 11:20:00,42.19,42.32,42.12,42.25,214229.0,42.001,42.1304,41.9313,42.0607,214229.0
2024-03-05 11:30:00,42.25,42.38,42.25,42.37,28001.0,42.0607,42.1902,42.0607,42.1802,28001.0
2024-03-05 11:40:00,42.37,42.38,42.25,42.27,17720.0,42.1802,42.1902,42.0607,42.0806,17720.0
2024-03-05 11:50:00,42.28,42.3,42.21,42.26,24499.0,42.0906,42.1105,42.0209,42.0707,24499.0
2024-03-05 12:00:00,42.26,42.27,42.23,42.27,40331.0,42.0707,42.0806,42.0408,42.0806,40331.0
2024-03-05 12:10:00,42.27,42.36,42.26,42.34,35947.0,42.0806,42.1702,42.0707,42.1503,35947.0
2024-03-05 12:20:00,42.34,42.38,42.32,42.36,13786.0,42.1503,42.1902,42.1304,42.1702,13786.0
2024-03-05 12:30:00,42.35,42.39,42.3,42.3,37195.0,42.1603,42.2001,42.1105,42.1105,37195.0
2024-03-05 12:40:00,42.3,42.35,42.26,42.27,24911.0,42.1105,42.1603,42.0707,42.0806,24911.0
2024-03-05 12:50:00,42.27,42.35,42.27,42.29,40264.0,42.0806,42.1603,42.0806,42.1006,40264.0
2024-03-05 13:00:00,42.28,42.31,42.23,42.25,30382.0,42.0906,42.1205,42.0408,42.0607,30382.0
2024-03-05 13:10:00,42.25,42.29,42.22,42.22,18737.0,42.0607,42.1006,42.0309,42.0309,18737.0
2024-03-05 13:20:00,42.23,42.3,42.22,42.3,17166.0,42.0408,42.1105,42.0309,42.1105,17166.0
2024-03-05 13:30:00,42.29,42.33,42.27,42.3,21133.0,42.1006,42.1404,42.0806,42.1105,21133.0
2024-03-05 13:40:00,42.3,42.3,42.24,42.29,16543.0,42.1105,42.1105,42.0508,42.1006,16543.0
2024-03-05 13:50:00,42.29,42.3,42.22,42.24,17668.0,42.1006,42.1105,42.0309,42.0508,17668.0
2024-03-05 14:00:00,42.23,42.24,42.18,42.21,19336.0,42.0408,42.0508,41.991,42.0209,19336.0
2024-03-05 14:10:00,42.2,42.23,42.19,42.19,19367.0,42.011,42.0408,42.001,42.001,19367.0
2024-03-05 14:20:00,42.19,42.2,42.15,42.16,39557.0,42.001,42.011,41.9612,41.9711,39557.0
2024-03-05 14:30:00,42.16,42.17,42.1,42.15,36293.0,41.9711,41.9811,41.9114,41.9612,36293.0
2024-03-05 14:40:00,42.15,42.15,42.06,42.08,43376.0,41.9612,41.9612,41.8716,41.8915,43376.0
2024-03-05 14:50:00,42.08,42.1,42.05,42.09,36453.0,41.8915,41.9114,41.8616,41.9015,36453.0
2024-03-05 15:00:00,42.09,42.17,42.07,42.16,67497.0,41.9015,41.9811,41.8815,41.9711,67497.0
2024-03-05 15:10:00,42.16,42.18,42.11,42.12,27311.0,41.9711,41.991,41.9214,41.9313,27311.0
2024-03-05 15:20:00,42.13,42.16,42.11,42.14,31571.0,41.9413,41.9711,41.9214,41.9512,31571.0
2024-03-05 15:30:00,42.13,42.16,42.09,42.16,49903.0,41.9413,41.9711,41.9015,41.9711,49903.0
2024-03-05 15:40:00,42.15,42.22,42.11,42.22,64894.0,41.9612,42.0309,41.9214,42.0309,64894.0
2024-03-05 15:50:00,42.22,42.29,42.14,42.28,493150.0,42.0309,42.1006,41.9512,42.0906,493150.0
2024-03-06 09:30:00,43.12,43.63,43.12,43.2,179085.0,42.9268,43.4346,42.9268,43.0065,179085.0
2024-03-06 09:40:00,43.19,43.21,42.91,42.99,160482.0,42.9965,43.0164,42.7178,42.7974,160482.0
2024-03-06 09:50:00,42.96,43.1,42.9,42.95,221547.0,42.7676,42.9069,42.7078,42.7576,221547.0
2024-03-06 10:00:00,42.97,43.09,42.95,43.05,74484.0,42.7775,42.897,42.7576,42.8572,74484.0
2024-03-06 10:10:00,43.05,43.18,43.02,43.09,39051.0,42.8572,42.9866,42.8273,42.897,39051.0
2024-03-06 10:20:00,43.08,43.08,42.88,42.89,35501.0,42.887,42.887,42.6879,42.6979,35501.0
2024-03-06 10:30:00,42.88,42.97,42.76,42.8,61517.0,42.6879,42.7775,42.5685,42.6083,61517.0
2024-03-06 10:40:00,42.78,42.82,42.75,42.8,33040.0,42.5884,42.6282,42.5585,42.6083,33040.0
2024-03-06 10:50:00,42.81,42.83,42.7,42.71,40288.0,42.6182,42.6381,42.5087,42.5187,40288.0
2024-03-06 11:00:00,42.7,42.78,42.68,42.76,28841.0,42.5087,42.5884,42.4888,42.5685,28841.0
2024-03-06 11:10:00,42.76,42.82,42.7,42.77,106894.0,42.5685,42.6282,42.5087,42.5784,106894.0
2024-03-06 11:20:00,42.77,43.0,42.77,43.0,50351.0,42.5784,42.8074,42.5784,42.8074,50351.0
2024-03-06 11:30:00,43.0,43.03,42.89,42.96,73156.0,42.8074,42.8372,42.6979,42.7676,73156.0
2024-03-06 11:40:00,42.97,42.97,42.82,42.87,34935.0,42.7775,42.7775,42.6282,42.678,34935.0
2024-03-06 11:50:00,42.85,42.85,42.76,42.83,22946.0,42.658,42.658,42.5685,42.6381,22946.0
2024-03-06 12:00:00,42.83,42.87,42.8,42.81,26981.0,42.6381,42.678,42.6083,42.6182,26981.0
2024-03-06 12:10:00,42.82,42.85,42.77,42.83,41733.0,42.6282,42.658,42.5784,42.6381,41733.0
2024-03-06 12:20:00,42.82,42.83,42.77,42.79,28466.0,42.6282,42.6381,42.5784,42.5983,28466.0
2024-03-06 12:30:00,42.8,42.82,42.75,42.8,16238.0,42.6083,42.6282,42.5585,42.6083,16238.0
2024-03-06 12:40:00,42.81,42.85,42.73,42.75,50680.0,42.6182,42.658,42.5386,42.5585,50680.0
2024-03-06 12:50:00,42.75,42.78,42.72,42.75,19662.0,42.5585,42.5884,42.5286,42.5585,19662.0
2024-03-06 13:00:00,42.75,42.89,42.71,42.89,34791.0,42.5585,42.6979,42.5187,42.6979,34791.0
2024-03-06 13:10:00,42.88,43.0,42.87,43.0,43352.0,42.6879,42.8074,42.678,42.8074,43352.0
2024-03-06 13:20:00,43.0,43.05,42.96,42.99,45789.0,42.8074,42.8572,42.7676,42.7974,45789.0
2024-03-06 13:30:00,42.99,43.01,42.87,42.97,64155.0,42.7974,42.8173,42.678,42.7775,64155.0
2024-03-06 13:40:00,42.97,43.01,42.93,42.93,41486.0,42.7775,42.8173,42.7377,42.7377,41486.0
2024-03-06 13:50:00,42.92,42.97,42.89,42.97,37296.0,42.7277,42.7775,42.6979,42.7775,37296.0
2024-03-06 14:00:00,42.97,43.04,42.93,42.97,51991.0,42.7775,42.8472,42.7377,42.7775,51991.0
2024-03-06 14:10:00,42.96,43.0,42.87,42.91,103125.0,42.7676,42.8074,42.678,42.7178,103125.0
2024-03-06 14:20:00,42.91,43.03,42.89,43.01,39788.0,42.7178,42.8372,42.6979,42.8173,39788.0
2024-03-06 14:30:00,43.01,43.07,42.97,43.05,35833.0,42.8173,42.8771,42.7775,42.8572,35833.0
2024-03-06 14:40:00,43.05,43.07,42.99,43.02,30197.0,42.8572,42.8771,42.7974,42.8273,30197.0
2024-03-06 14:50:00,43.03,43.12,43.03,43.11,64364.0,42.8372,42.9268,42.8372,42.9169,64364.0
2024-03-06 15:00:00,43.11,43.15,43.09,43.14,45099.0,42.9169,42.9567,42.897,42.9467,45099.0
2024-03-06 15:10:00,43.12,43.14,43.07,43.1,91794.0,42.9268,42.9467,42.8771,42.9069,91794.0
2024-03-06 15:20:00,43.09,43.14,43.06,43.14,106125.0,42.897,42.9467,42.8671,42.9467,106125.0
2024-03-06 15:30:00,43.14,43.18,43.1,43.1,65636.0,42.9467,42.9866,42.9069,42.9069,65636.0
2024-03-06 15:40:00,43.11,43.15,43.06,43.12,76438.0,42.9169,42.9567,42.8671,42.9268,76438.0
2024-03-06 15:50:00,43.12,43.21,43.06,43.12,528805.0,42.9268,43.0164,42.8671,42.9268,528805.0
2024-03-07 09:30:00,43.2,43.27,42.96,43.06,118003.0,43.0065,43.0762,42.7676,42.8671,118003.0
2024-03-07 09:40:00,43.06,43.19,43.04,43.15,101742.0,42.8671,42.9965,42.8472,42.9567,101742.0
2024-03-07 09:50:00,43.15,43.33,43.09,43.1,51389.0,42.9567,43.1359,42.897,42.9069,51389.0
2024-03-07 10:00:00,43.1,43.15,42.94,43.01,73646.0,42.9069,42.9567,42.7476,42.8173,73646.0
2024-03-07 10:10:00,43.02,43.14,42.99,43.1,57976.0,42.8273,42.9467,42.7974,42.9069,57976.0
2024-03-07 10:20:00,43.09,43.14,43.03,43.04,43703.0,42.897,42.9467,42.8372,42.8472,43703.0
2024-03-07 10:30:00,43.03,43.1,43.02,43.09,40826.0,42.8372,42.9069,42.8273,42.897,40826.0
2024-03-07 10:40:00,43.08,43.11,42.98,43.0,37976.0,42.887,42.9169,42.7875,42.8074,37976.0
2024-03-07 10:50:00,43.0,43.03,42.89,43.03,23512.0,42.8074,42.8372,42.6979,42.8372,23512.0
2024-03-07 11:00:00,43.03,43.07,42.96,42.98,29614.0,42.8372,42.8771,42.7676,42.7875,29614.0
2024-03-07 11:10:00,42.98,43.01,42.9,42.98,27886.0,42.7875,42.8173,42.7078,42.7875,27886.0
2024-03-07 11:20:00,42.98,43.09,42.98,43.07,70263.0,42.7875,42.897,42.7875,42.8771,70263.0
2024-03-07 11:30:00,43.07,43.11,43.01,43.06,35157.0,42.8771,42.9169,42.8173,42.8671,35157.0
2024-03-07 11:40:00,43.05,43.11,43.03,43.08,34583.0,42.8572,42.9169,42.8372,42.887,34583.0
2024-03-07 11:50:00,43.09,43.24,43.04,43.18,409821.0,42.897,43.0463,42.8472,42.9866,409821.0
2024-03-07 12:00:00,43.18,43.41,43.17,43.34,120106.0,42.9866,43.2155,42.9766,43.1459,120106.0
2024-03-07 12:10:00,43.35,43.44,43.32,43.43,29332.0,43.1558,43.2454,43.1259,43.2355,29332.0
2024-03-07 12:20:00,43.42,43.42,43.3,43.35,38868.0,43.2255,43.2255,43.106,43.1558,38868.0
2024-03-07 12:30:00,43.34,43.35,43.21,43.21,23330.0,43.1459,43.1558,43.0164,43.0164,23330.0
2024-03-07 12:40:00,43.21,43.22,43.16,43.22,22507.0,43.0164,43.0264,42.9667,43.0264,22507.0
2024-03-07 12:50:00,43.22,43.31,43.21,43.3,24377.0,43.0264,43.116,43.0164,43.106,24377.0
2024-03-07 13:00:00,43.3,43.33,43.26,43.32,43544.0,43.106,43.1359,43.0662,43.1259,43544.0
2024-03-07 13:10:00,43.33,43.33,43.24,43.31,35998.0,43.1359,43.1359,43.0463,43.116,35998.0
2024-03-07 13:20:00,43.31,43.34,43.26,43.3,22592.0,43.116,43.1459,43.0662,43.106,22592.0
2024-03-07 13:30:00,43.3,43.34,43.29,43.34,30570.0,43.106,43.1459,43.0961,43.1459,30570.0
2024-03-07 13:40:00,43.34,43.35,43.27,43.27,21895.0,43.1459,43.1558,43.0762,43.0762,21895.0
2024-03-07 13:50:00,43.27,43.31,43.22,43.3,24093.0,43.0762,43.116,43.0264,43.106,24093.0
2024-03-07 14:00:00,43.31,43.33,43.26,43.27,35972.0,43.116,43.1359,43.0662,43.0762,35972.0
2024-03-07 14:10:00,43.27,43.31,43.24,43.27,44229.0,43.0762,43.116,43.0463,43.0762,44229.0
2024-03-07 14:20:00,43.27,43.28,43.24,43.27,23948.0,43.0762,43.0861,43.0463,43.0762,23948.0
2024-03-07 14:30:00,43.27,43.38,43.26,43.31,50666.0,43.0762,43.1857,43.0662,43.116,50666.0
2024-03-07 14:40:00,43.32,43.37,43.31,43.33,32598.0,43.1259,43.1757,43.116,43.1359,32598.0
2024-03-07 14:50:00,43.33,43.34,43.28,43.3,54373.0,43.1359,43.1459,43.0861,43.106,54373.0
2024-03-07 15:00:00,43.3,43.37,43.27,43.36,43271.0,43.106,43.1757,43.0762,43.1658,43271.0
2024-03-07 15:10:00,43.36,43.41,43.35,43.4,47078.0,43.1658,43.2155,43.1558,43.2056,47078.0
2024-03-07 15:20:00,43.4,43.44,43.36,43.44,51159.0,43.2056,43.2454,43.1658,43.2454,51159.0
2024-03-07 15:30:00,43.44,43.46,43.39,43.45,67751.0,43.2454,43.2653,43.1956,43.2554,67751.0
2024-03-07 15:40:00,43.46,43.49,43.4,43.44,130467.0,43.2653,43.2952,43.2056,43.2454,130467.0
2024-03-07 15:50:00,43.43,43.44,43.26,43.28,318382.0,43.2355,43.2454,43.0662,43.0861,318382.0
2024-03-08 09:30:00,43.5,44.15,43.46,43.95,161862.0,43.3051,43.9522,43.2653,43.7531,161862.0
2024-03-08 09:40:00,43.96,44.03,43.85,43.94,73745.0,43.7631,43.8328,43.6536,43.7432,73745.0
2024-03-08 09:50:00,43.96,44.0,43.82,43.86,42676.0,43.7631,43.8029,43.6237,43.6635,42676.0
2024-03-08 10:00:00,43.85,43.88,43.78,43.85,33148.0,43.6536,43.6834,43.5839,43.6536,33148.0
2024-03-08 10:10:00,43.86,43.88,43.75,43.77,49299.0,43.6635,43.6834,43.554,43.5739,49299.0
2024-03-08 10:20:00,43.77,43.81,43.61,43.63,34133.0,43.5739,43.6137,43.4146,43.4346,34133.0
2024-03-08 10:30:00,43.62,43.63,43.56,43.58,15545.0,43.4246,43.4346,43.3649,43.3848,15545.0
2024-03-08 10:40:00,43.57,43.58,43.45,43.51,21510.0,43.3748,43.3848,43.2554,43.3151,21510.0
2024-03-08 10:50:00,43.52,43.52,43.44,43.48,15032.0,43.325,43.325,43.2454,43.2852,15032.0
2024-03-08 11:00:00,43.49,43.56,43.46,43.53,24368.0,43.2952,43.3649,43.2653,43.335,24368.0
2024-03-08 11:10:00,43.53,43.59,43.49,43.51,19544.0,43.335,43.3947,43.2952,43.3151,19544.0
2024-03-08 11:20:00,43.53,43.56,43.45,43.46,18903.0,43.335,43.3649,43.2554,43.2653,18903.0
2024-03-08 11:30:00,43.45,43.52,43.37,43.48,22649.0,43.2554,43.325,43.1757,43.2852,22649.0
2024-03-08 11:40:00,43.48,43.58,43.47,43.56,24260.0,43.2852,43.3848,43.2753,43.3649,24260.0
2024-03-08 11:50:00,43.56,43.56,43.47,43.51,17354.0,43.3649,43.3649,43.2753,43.3151,17354.0
2024-03-08 12:00:00,43.5,43.5,43.39,43.39,22552.0,43.3051,43.3051,43.1956,43.1956,22552.0
2024-03-08 12:10:00,43.39,43.43,43.34,43.35,18517.0,43.1956,43.2355,43.1459,43.1558,18517.0
2024-03-08 12:20:00,43.34,43.42,43.29,43.42,26836.0,43.1459,43.2255,43.0961,43.2255,26836.0
2024-03-08 12:30:00,43.43,43.49,43.4,43.47,23947.0,43.2355,43.2952,43.2056,43.2753,23947.0
2024-03-08 12:40:00,43.48,43.48,43.39,43.42,36451.0,43.2852,43.2852,43.1956,43.2255,36451.0
2024-03-08 12:50:00,43.41,43.49,43.4,43.45,12125.0,43.2155,43.2952,43.2056,43.2554,12125.0
2024-03-08 13:00:00,43.47,43.48,43.41,43.46,12342.0,43.2753,43.2852,43.2155,43.2653,12342.0
2024-03-08 13:10:00,43.46,43.5,43.45,43.48,11338.0,43.2653,43.3051,43.2554,43.2852,11338.0
2024-03-08 13:20:00,43.49,43.54,43.49,43.52,18579.0,43.2952,43.345,43.2952,43.325,18579.0
2024-03-08 13:30:00,43.51,43.54,43.48,43.49,16958.0,43.3151,43.345,43.2852,43.2952,16958.0
2024-03-08 13:40:00,43.48,43.57,43.48,43.56,19539.0,43.2852,43.3748,43.2852,43.3649,19539.0
2024-03-08 13:50:00,43.57,43.57,43.51,43.55,22244.0,43.3748,43.3748,43.3151,43.3549,22244.0
2024-03-08 14:00:00,43.56,43.63,43.56,43.62,27489.0,43.3649,43.4346,43.3649,43.4246,27489.0
2024-03-08 14:10:00,43.62,43.76,43.61,43.72,154982.0,43.4246,43.564,43.4146,43.5242,154982.0
2024-03-08 14:20:00,43.73,43.8,43.72,43.79,35860.0,43.5341,43.6038,43.5242,43.5938,35860.0
2024-03-08 14:30:00,43.79,43.85,43.73,43.73,46662.0,43.5938,43.6536,43.5341,43.5341,46662.0
2024-03-08 14:40:00,43.73,43.78,43.7,43.75,21841.0,43.5341,43.5839,43.5042,43.554,21841.0
2024-03-08 14:50:00,43.75,43.77,43.72,43.75,21119.0,43.554,43.5739,43.5242,43.554,21119.0
2024-03-08 15:00:00,43.75,43.76,43.64,43.65,23767.0,43.554,43.564,43.4445,43.4545,23767.0
2024-03-08 15:10:00,43.65,43.68,43.61,43.66,46113.0,43.4545,43.4843,43.4146,43.4644,46113.0
2024-03-08 15:20:00,43.65,43.65,43.54,43.57,41713.0,43.4545,43.4545,43.345,43.3748,41713.0
2024-03-08 15:30:00,43.56,43.56,43.23,43.43,288493.0,43.3649,43.3649,43.0363,43.2355,288493.0
2024-03-08 15:40:00,43.42,43.5,43.41,43.49,74668.0,43.2255,43.3051,43.2155,43.2952,74668.0
2024-03-08 15:50:00,43.49,43.55,43.39,43.41,285061.0,43.2952,43.3549,43.1956,43.2155,285061.0
2024-03-11 09:30:00,43.99,44.08,43.72,43.98,234522.0,43.7929,43.8825,43.5242,43.783,234522.0
2024-03-11 09:40:00,43.99,44.0,43.69,43.69,58955.0,43.7929,43.8029,43.4943,43.4943,58955.0
2024-03-11 09:50:00,43.68,43.73,43.63,43.71,40850.0,43.4843,43.5341,43.4346,43.5142,40850.0
2024-03-11 10:00:00,43.72,43.73,43.54,43.58,68510.0,43.5242,43.5341,43.345,43.3848,68510.0
2024-03-11 10:10:00,43.58,43.74,43.57,43.7,26506.0,43.3848,43.5441,43.3748,43.5042,26506.0
2024-03-11 10:20:00,43.69,43.7,43.6,43.64,48337.0,43.4943,43.5042,43.4047,43.4445,48337.0
2024-03-11 10:30:00,43.64,43.7,43.61,43.67,35409.0,43.4445,43.5042,43.4146,43.4744,35409.0
2024-03-11 10:40:00,43.68,43.75,43.52,43.59,154773.0,43.4843,43.554,43.325,43.3947,154773.0
2024-03-11 10:50:00,43.61,43.74,43.6,43.68,60024.0,43.4146,43.5441,43.4047,43.4843,60024.0
2024-03-11 11:00:00,43.68,43.72,43.62,43.63,39932.0,43.4843,43.5242,43.4246,43.4346,39932.0
2024-03-11 11:10:00,43.62,43.66,43.61,43.62,29869.0,43.4246,43.4644,43.4146,43.4246,29869.0
2024-03-11 11:20:00,43.6,43.61,43.46,43.47,71689.0,43.4047,43.4146,43.2653,43.2753,71689.0
2024-03-11 11:30:00,43.46,43.48,43.4,43.43,36630.0,43.2653,43.2852,43.2056,43.2355,36630.0
2024-03-11 11:40:00,43.43,43.47,43.43,43.47,35946.0,43.2355,43.2753,43.2355,43.2753,35946.0
2024-03-11 11:50:00,43.47,43.52,43.46,43.5,111450.0,43.2753,43.325,43.2653,43.3051,111450.0
2024-03-11 12:00:00,43.49,43.51,43.44,43.45,49377.0,43.2952,43.3151,43.2454,43.2554,49377.0
2024-03-11 12:10:00,43.45,43.46,43.37,43.38,32306.0,43.2554,43.2653,43.1757,43.1857,32306.0
2024-03-11 12:20:00,43.38,43.42,43.33,43.35,35714.0,43.1857,43.2255,43.1359,43.1558,35714.0
2024-03-11 12:30:00,43.34,43.37,43.31,43.31,15591.0,43.1459,43.1757,43.116,43.116,15591.0
2024-03-11 12:40:00,43.32,43.33,43.24,43.25,24695.0,43.1259,43.1359,43.0463,43.0563,24695.0
2024-03-11 12:50:00,43.24,43.28,43.22,43.26,29420.0,43.0463,43.0861,43.0264,43.0662,29420.0
2024-03-11 13:00:00,43.26,43.29,43.23,43.25,22141.0,43.0662,43.0961,43.0363,43.0563,22141.0
2024-03-11 13:10:00,43.25,43.26,43.2,43.23,24442.0,43.0563,43.0662,43.0065,43.0363,24442.0
2024-03-11 13:20:00,43.23,43.31,43.23,43.27,20028.0,43.0363,43.116,43.0363,43.0762,20028.0
2024-03-11 13:30:00,43.27,43.27,43.14,43.2,71704.0,43.0762,43.0762,42.9467,43.0065,71704.0
2024-03-11 13:40:00,43.2,43.22,43.12,43.13,32051.0,43.0065,43.0264,42.9268,42.9368,32051.0
2024-03-11 13:50:00,43.13,43.14,43.1,43.13,25892.0,42.9368,42.9467,42.9069,42.9368,25892.0
2024-03-11 14:00:00,43.13,43.14,43.07,43.11,38385.0,42.9368,42.9467,42.8771,42.9169,38385.0
2024-03-11 14:10:00,43.11,43.14,43.1,43.14,30335.0,42.9169,42.9467,42.9069,42.9467,30335.0
2024-03-11 14:20:00,43.14,43.17,43.13,43.16,58812.0,42.9467,42.9766,42.9368,42.9667,58812.0
2024-03-11 14:30:00,43.15,43.24,43.12,43.16,47724.0,42.9567,43.0463,42.9268,42.9667,47724.0
2024-03-11 14:40:00,43.16,43.21,43.16,43.19,36511.0,42.9667,43.0164,42.9667,42.9965,36511.0
2024-03-11 14:50:00,43.19,43.28,43.19,43.24,55036.0,42.9965,43.0861,42.9965,43.0463,55036.0
2024-03-11 15:00:00,43.23,43.27,43.22,43.25,38674.0,43.0363,43.0762,43.0264,43.0563,38674.0
2024-03-11 15:10:00,43.25,43.26,43.22,43.25,34013.0,43.0563,43.0662,43.0264,43.0563,34013.0
2024-03-11 15:20:00,43.25,43.28,43.23,43.25,55086.0,43.0563,43.0861,43.0363,43.0563,55086.0
2024-03-11 15:30:00,43.25,43.26,43.19,43.19,58440.0,43.0563,43.0662,42.9965,42.9965,58440.0
2024-03-11 15:40:00,43.2,43.29,43.2,43.27,139881.0,43.0065,43.0961,43.0065,43.0762,139881.0
2024-03-11 15:50:00,43.27,43.32,43.23,43.28,344087.0,43.0762,43.1259,43.0363,43.0861,344087.0
2024-03-12 09:30:00,44.0,44.34,43.99,44.11,312445.0,43.8029,44.1414,43.7929,43.9124,312445.0
2024-03-12 09:40:00,44.11,44.22,44.01,44.03,151664.0,43.9124,44.0219,43.8129,43.8328,151664.0
2024-03-12 09:50:00,44.04,44.25,44.04,44.22,85818.0,43.8427,44.0518,43.8427,44.0219,85818.0
2024-03-12 10:00:00,44.21,44.33,44.16,44.32,97501.0,44.012,44.1314,43.9622,44.1215,97501.0
2024-03-12 10:10:00,44.35,44.44,44.17,44.21,155851.0,44.1513,44.2409,43.9721,44.012,155851.0
2024-03-12 10:20:00,44.21,44.21,44.07,44.07,73893.0,44.012,44.012,43.8726,43.8726,73893.0
2024-03-12 10:30:00,44.08,44.21,44.03,44.19,57042.0,43.8825,44.012,43.8328,43.992,57042.0
2024-03-12 10:40:00,44.19,44.25,44.17,44.22,72178.0,43.992,44.0518,43.9721,44.0219,72178.0
2024-03-12 10:50:00,44.21,44.21,44.13,44.16,47824.0,44.012,44.012,43.9323,43.9622,47824.0
2024-03-12 11:00:00,44.17,44.19,44.16,44.16,31735.0,43.9721,43.992,43.9622,43.9622,31735.0
2024-03-12 11:10:00,44.16,44.2,44.1,44.18,60336.0,43.9622,44.002,43.9024,43.9821,60336.0
2024-03-12 11:20:00,44.18,44.2,44.12,44.17,35620.0,43.9821,44.002,43.9224,43.9721,35620.0
2024-03-12 11:30:00,44.16,44.23,44.15,44.17,48636.0,43.9622,44.0319,43.9522,43.9721,48636.0
2024-03-12 11:40:00,44.18,44.22,44.13,44.17,25655.0,43.9821,44.0219,43.9323,43.9721,25655.0
2024-03-12 11:50:00,44.17,44.21,44.13,44.2,34856.0,43.9721,44.012,43.9323,44.002,34856.0
2024-03-12 12:00:00,44.2,44.38,44.19,44.27,106746.0,44.002,44.1812,43.992,44.0717,106746.0
2024-03-12 12:10:00,44.28,44.36,44.28,44.3,30768.0,44.0816,44.1613,44.0816,44.1016,30768.0
2024-03-12 12:20:00,44.3,44.33,44.27,44.29,24427.0,44.1016,44.1314,44.0717,44.0916,24427.0
2024-03-12 12:30:00,44.3,44.39,44.28,44.37,38434.0,44.1016,44.1911,44.0816,44.1712,38434.0
2024-03-12 12:40:00,44.36,44.36,44.28,44.34,20092.0,44.1613,44.1613,44.0816,44.1414,20092.0
2024-03-12 12:50:00,44.34,44.34,44.27,44.27,18650.0,44.1414,44.1414,44.0717,44.0717,18650.0
2024-03-12 13:00:00,44.28,44.3,44.26,44.3,25538.0,44.0816,44.1016,44.0617,44.1016,25538.0
2024-03-12 13:10:00,44.29,44.3,44.25,44.27,19287.0,44.0916,44.1016,44.0518,44.0717,19287.0
2024-03-12 13:20:00,44.27,44.29,44.27,44.27,14781.0,44.0717,44.0916,44.0717,44.0717,14781.0
2024-03-12 13:30:00,44.27,44.31,44.26,44.3,23219.0,44.0717,44.1115,44.0617,44.1016,23219.0
2024-03-12 13:40:00,44.3,44.31,44.27,44.3,28530.0,44.1016,44.1115,44.0717,44.1016,28530.0
2024-03-12 13:50:00,44.29,44.3,44.28,44.29,14310.0,44.0916,44.1016,44.0816,44.0916,14310.0
2024-03-12 14:00:00,44.29,44.29,44.2,44.25,21314.0,44.0916,44.0916,44.002,44.0518,21314.0
2024-03-12 14:10:00,44.26,44.29,44.25,44.29,13771.0,44.0617,44.0916,44.0518,44.0916,13771.0
2024-03-12 14:20:00,44.29,44.3,44.28,44.29,20966.0,44.0916,44.1016,44.0816,44.0916,20966.0
2024-03-12 14:30:00,44.29,44.3,44.26,44.28,14018.0,44.0916,44.1016,44.0617,44.0816,14018.0
2024-03-12 14:40:00,44.27,44.28,44.23,44.25,20166.0,44.0717,44.0816,44.0319,44.0518,20166.0
2024-03-12 14:50:00,44.25,44.28,44.23,44.28,35301.0,44.0518,44.0816,44.0319,44.0816,35301.0
2024-03-12 15:00:00,44.27,44.28,44.2,44.26,18113.0,44.0717,44.0816,44.002,44.0617,18113.0
2024-03-12 15:10:00,44.26,44.28,44.24,44.27,29449.0,44.0617,44.0816,44.0418,44.0717,29449.0
2024-03-12 15:20:00,44.27,44.3,44.26,44.3,48570.0,44.0717,44.1016,44.0617,44.1016,48570.0
2024-03-12 15:30:00,44.3,44.32,44.28,44.3,55969.0,44.1016,44.1215,44.0816,44.1016,55969.0
2024-03-12 15:40:00,44.3,44.31,44.25,44.29,77510.0,44.1016,44.1115,44.0518,44.0916,77510.0
2024-03-12 15:50:00,44.28,44.31,44.25,44.28,284783.0,44.0816,44.1115,44.0518,44.0816,284783.0
2024-03-13 09:30:00,44.4,45.49,44.37,45.18,850607.0,44.2011,45.2862,44.1712,44.9776,850607.0
2024-03-13 09:40:00,45.18,45.31,45.15,45.16,188038.0,44.9776,45.107,44.9477,44.9577,188038.0
2024-03-13 09:50:00,45.17,45.32,45.12,45.28,136505.0,44.9677,45.117,44.9179,45.0772,136505.0
2024-03-13 10:00:00,45.28,45.28,45.07,45.2,51994.0,45.0772,45.0772,44.8681,44.9975,51994.0
2024-03-13 10:10:00,45.22,45.27,45.1,45.15,54188.0,45.0174,45.0672,44.898,44.9477,54188.0
2024-03-13 10:20:00,45.14,45.14,45.03,45.05,42552.0,44.9378,44.9378,44.8283,44.8482,42552.0
2024-03-13 10:30:00,45.05,45.08,44.96,45.05,77561.0,44.8482,44.8781,44.7586,44.8482,77561.0
2024-03-13 10:40:00,45.07,45.25,45.04,45.24,146128.0,44.8681,45.0473,44.8382,45.0373,146128.0
2024-03-13 10:50:00,45.24,45.26,45.18,45.24,172200.0,45.0373,45.0573,44.9776,45.0373,172200.0
2024-03-13 11:00:00,45.24,45.27,45.14,45.22,98540.0,45.0373,45.0672,44.9378,45.0174,98540.0
2024-03-13 11:10:00,45.23,45.24,45.07,45.11,39599.0,45.0274,45.0373,44.8681,44.9079,39599.0
2024-03-13 11:20:00,45.12,45.12,45.04,45.07,30252.0,44.9179,44.9179,44.8382,44.8681,30252.0
2024-03-13 11:30:00,45.06,45.06,44.99,45.02,36866.0,44.8581,44.8581,44.7885,44.8183,36866.0
2024-03-13 11:40:00,45.01,45.07,44.99,45.02,36041.0,44.8084,44.8681,44.7885,44.8183,36041.0
2024-03-13 11:50:00,45.02,45.04,44.98,45.02,22277.0,44.8183,44.8382,44.7785,44.8183,22277.0
2024-03-13 12:00:00,45.03,45.04,44.92,44.96,36933.0,44.8283,44.8382,44.7188,44.7586,36933.0
2024-03-13 12:10:00,44.97,44.98,44.94,44.94,18776.0,44.7686,44.7785,44.7387,44.7387,18776.0
2024-03-13 12:20:00,44.95,44.97,44.91,44.94,18010.0,44.7486,44.7686,44.7088,44.7387,18010.0
2024-03-13 12:30:00,44.95,44.95,44.83,44.88,29224.0,44.7486,44.7486,44.6292,44.679,29224.0
2024-03-13 12:40:00,44.88,44.9,44.86,44.88,8934.0,44.679,44.6989,44.659,44.679,8934.0
2024-03-13 12:50:00,44.88,44.95,44.86,44.94,19349.0,44.679,44.7486,44.659,44.7387,19349.0
2024-03-13 13:00:00,44.94,44.97,44.9,44.94,34163.0,44.7387,44.7686,44.6989,44.7387,34163.0
2024-03-13 13:10:00,44.94,45.03,44.93,45.03,57348.0,44.7387,44.8283,44.7287,44.8283,57348.0
2024-03-13 13:20:00,45.03,45.24,45.02,45.22,289582.0,44.8283,45.0373,44.8183,45.0174,289582.0
2024-03-13 13:30:00,45.22,45.23,45.15,45.18,49112.0,45.0174,45.0274,44.9477,44.9776,49112.0
2024-03-13 13:40:00,45.18,45.23,45.17,45.18,20189.0,44.9776,45.0274,44.9677,44.9776,20189.0
2024-03-13 13:50:00,45.18,45.22,45.18,45.19,29598.0,44.9776,45.0174,44.9776,44.9876,29598.0
2024-03-13 14:00:00,45.18,45.21,45.14,45.21,23209.0,44.9776,45.0075,44.9378,45.0075,23209.0
2024-03-13 14:10:00,45.21,45.21,45.15,45.16,28101.0,45.0075,45.0075,44.9477,44.9577,28101.0
2024-03-13 14:20:00,45.16,45.18,45.13,45.16,32965.0,44.9577,44.9776,44.9278,44.9577,32965.0
2024-03-13 14:30:00,45.16,45.17,45.13,45.16,26559.0,44.9577,44.9677,44.9278,44.9577,26559.0
2024-03-13 14:40:00,45.16,45.21,45.13,45.18,54417.0,44.9577,45.0075,44.9278,44.9776,54417.0
2024-03-13 14:50:00,45.18,45.18,45.13,45.15,50058.0,44.9776,44.9776,44.9278,44.9477,50058.0
2024-03-13 15:00:00,45.15,45.15,45.0,45.01,73259.0,44.9477,44.9477,44.7984,44.8084,73259.0
2024-03-13 15:10:00,45.01,45.02,44.97,45.0,34910.0,44.8084,44.8183,44.7686,44.7984,34910.0
2024-03-13 15:20:00,45.0,45.02,44.95,44.96,45372.0,44.7984,44.8183,44.7486,44.7586,45372.0
2024-03-13 15:30:00,44.96,45.0,44.88,44.89,74771.0,44.7586,44.7984,44.679,44.6889,74771.0
2024-03-13 15:40:00,44.9,44.93,44.81,44.86,74313.0,44.6989,44.7287,44.6093,44.659,74313.0
2024-03-13 15:50:00,44.86,44.86,44.66,44.67,344226.0,44.659,44.659,44.4599,44.4699,344226.0
2024-03-14 09:30:00,43.87,43.91,43.44,43.63,172936.0,43.6735,43.7133,43.2454,43.4346,172936.0
2024-03-14 09:40:00,43.63,43.63,43.44,43.54,123400.0,43.4346,43.4346,43.2454,43.345,123400.0
2024-03-14 09:50:00,43.55,43.71,43.55,43.71,38702.0,43.3549,43.5142,43.3549,43.5142,38702.0
2024-03-14 10:00:00,43.7,43.77,43.59,43.65,51804.0,43.5042,43.5739,43.3947,43.4545,51804.0
2024-03-14 10:10:00,43.63,43.81,43.6,43.78,26177.0,43.4346,43.6137,43.4047,43.5839,26177.0
2024-03-14 10:20:00,43.79,43.94,43.79,43.89,31920.0,43.5938,43.7432,43.5938,43.6934,31920.0
2024-03-14 10:30:00,43.9,44.0,43.88,43.96,38339.0,43.7033,43.8029,43.6834,43.7631,38339.0
2024-03-14 10:40:00,43.93,43.93,43.8,43.82,28026.0,43.7332,43.7332,43.6038,43.6237,28026.0
2024-03-14 10:50:00,43.82,43.84,43.75,43.78,22178.0,43.6237,43.6436,43.554,43.5839,22178.0
2024-03-14 11:00:00,43.79,43.82,43.71,43.75,16192.0,43.5938,43.6237,43.5142,43.554,16192.0
2024-03-14 11:10:00,43.74,43.76,43.7,43.72,14741.0,43.5441,43.564,43.5042,43.5242,14741.0
2024-03-14 11:20:00,43.71,43.73,43.64,43.65,16117.0,43.5142,43.5341,43.4445,43.4545,16117.0
2024-03-14 11:30:00,43.64,43.7,43.62,43.69,16681.0,43.4445,43.5042,43.4246,43.4943,16681.0
2024-03-14 11:40:00,43.68,43.8,43.66,43.7,31126.0,43.4843,43.6038,43.4644,43.5042,31126.0
2024-03-14 11:50:00,43.71,43.76,43.7,43.73,16863.0,43.5142,43.564,43.5042,43.5341,16863.0
2024-03-14 12:00:00,43.73,43.74,43.7,43.71,16646.0,43.5341,43.5441,43.5042,43.5142,16646.0
2024-03-14 12:10:00,43.72,43.75,43.71,43.74,10502.0,43.5242,43.554,43.5142,43.5441,10502.0
2024-03-14 12:20:00,43.73,43.76,43.65,43.66,21767.0,43.5341,43.564,43.4545,43.4644,21767.0
2024-03-14 12:30:00,43.65,43.73,43.63,43.72,14690.0,43.4545,43.5341,43.4346,43.5242,14690.0
2024-03-14 12:40:00,43.73,43.78,43.7,43.73,21872.0,43.5341,43.5839,43.5042,43.5341,21872.0
2024-03-14 12:50:00,43.72,43.79,43.69,43.78,79460.0,43.5242,43.5938,43.4943,43.5839,79460.0
2024-03-14 13:00:00,43.79,43.8,43.7,43.73,12957.0,43.5938,43.6038,43.5042,43.5341,12957.0
2024-03-14 13:10:00,43.72,43.76,43.7,43.75,21441.0,43.5242,43.564,43.5042,43.554,21441.0
2024-03-14 13:20:00,43.75,43.79,43.68,43.68,21054.0,43.554,43.5938,43.4843,43.4843,21054.0
2024-03-14 13:30:00,43.68,43.71,43.63,43.68,27397.0,43.4843,43.5142,43.4346,43.4843,27397.0
2024-03-14 13:40:00,43.69,43.73,43.67,43.7,13031.0,43.4943,43.5341,43.4744,43.5042,13031.0
2024-03-14 13:50:00,43.69,43.72,43.68,43.71,15681.0,43.4943,43.5242,43.4843,43.5142,15681.0
2024-03-14 14:00:00,43.71,43.72,43.59,43.61,43864.0,43.5142,43.5242,43.3947,43.4146,43864.0
2024-03-14 14:10:00,43.61,43.62,43.56,43.59,23471.0,43.4146,43.4246,43.3649,43.3947,23471.0
2024-03-14 14:20:00,43.59,43.67,43.58,43.65,21360.0,43.3947,43.4744,43.3848,43.4545,21360.0
2024-03-14 14:30:00,43.64,43.7,43.61,43.63,30695.0,43.4445,43.5042,43.4146,43.4346,30695.0
2024-03-14 14:40:00,43.63,43.65,43.63,43.64,16624.0,43.4346,43.4545,43.4346,43.4445,16624.0
2024-03-14 14:50:00,43.64,43.66,43.59,43.64,26184.0,43.4445,43.4644,43.3947,43.4445,26184.0
2024-03-14 15:00:00,43.64,43.66,43.57,43.59,24870.0,43.4445,43.4644,43.3748,43.3947,24870.0
2024-03-14 15:10:00,43.59,43.61,43.57,43.59,17731.0,43.3947,43.4146,43.3748,43.3947,17731.0
2024-03-14 15:20:00,43.59,43.66,43.59,43.63,23748.0,43.3947,43.4644,43.3947,43.4346,23748.0
2024-03-14 15:30:00,43.63,43.68,43.59,43.68,27189.0,43.4346,43.4843,43.3947,43.4843,27189.0
2024-03-14 15:40:00,43.68,43.79,43.66,43.77,53092.0,43.4843,43.5938,43.4644,43.5739,53092.0
2024-03-14 15:50:00,43.78,43.88,43.76,43.87,151790.0,43.5839,43.6834,43.564,43.6735,151790.0
2024-03-15 09:30:00,43.21,43.69,42.96,43.59,158237.0,43.0164,43.4943,42.7676,43.3947,158237.0
2024-03-15 09:40:00,43.58,43.69,43.4,43.41,90952.0,43.3848,43.4943,43.2056,43.2155,90952.0
2024-03-15 09:50:00,43.41,43.51,43.4,43.44,26529.0,43.2155,43.3151,43.2056,43.2454,26529.0
2024-03-15 10:00:00,43.43,43.54,43.43,43.54,36526.0,43.2355,43.345,43.2355,43.345,36526.0
2024-03-15 10:10:00,43.53,43.74,43.53,43.72,41065.0,43.335,43.5441,43.335,43.5242,41065.0
2024-03-15 10:20:00,43.7,43.77,43.67,43.72,28163.0,43.5042,43.5739,43.4744,43.5242,28163.0
2024-03-15 10:30:00,43.72,43.83,43.72,43.78,41781.0,43.5242,43.6337,43.5242,43.5839,41781.0
2024-03-15 10:40:00,43.79,43.85,43.68,43.76,63926.0,43.5938,43.6536,43.4843,43.564,63926.0
2024-03-15 10:50:00,43.75,43.78,43.67,43.77,27985.0,43.554,43.5839,43.4744,43.5739,27985.0
2024-03-15 11:00:00,43.76,43.76,43.68,43.7,18530.0,43.564,43.564,43.4843,43.5042,18530.0
2024-03-15 11:10:00,43.7,43.78,43.69,43.73,18081.0,43.5042,43.5839,43.4943,43.5341,18081.0
2024-03-15 11:20:00,43.74,43.76,43.71,43.75,33530.0,43.5441,43.564,43.5142,43.554,33530.0
2024-03-15 11:30:00,43.75,43.83,43.74,43.79,39087.0,43.554,43.6337,43.5441,43.5938,39087.0
2024-03-15 11:40:00,43.79,43.79,43.68,43.69,19364.0,43.5938,43.5938,43.4843,43.4943,19364.0
2024-03-15 11:50:00,43.69,43.74,43.69,43.7,26738.0,43.4943,43.5441,43.4943,43.5042,26738.0
2024-03-15 12:00:00,43.7,43.7,43.62,43.66,16946.0,43.5042,43.5042,43.4246,43.4644,16946.0
2024-03-15 12:10:00,43.66,43.68,43.57,43.58,24809.0,43.4644,43.4843,43.3748,43.3848,24809.0
2024-03-15 12:20:00,43.59,43.65,43.59,43.65,8617.0,43.3947,43.4545,43.3947,43.4545,8617.0
2024-03-15 12:30:00,43.66,43.66,43.59,43.64,18139.0,43.4644,43.4644,43.3947,43.4445,18139.0
2024-03-15 12:40:00,43.65,43.68,43.62,43.66,14462.0,43.4545,43.4843,43.4246,43.4644,14462.0
2024-03-15 12:50:00,43.65,43.65,43.53,43.57,27436.0,43.4545,43.4545,43.335,43.3748,27436.0
2024-03-15 13:00:00,43.55,43.61,43.54,43.6,18986.0,43.3549,43.4146,43.345,43.4047,18986.0
2024-03-15 13:10:00,43.6,43.61,43.55,43.58,9588.0,43.4047,43.4146,43.3549,43.3848,9588.0
2024-03-15 13:20:00,43.58,43.64,43.57,43.59,51553.0,43.3848,43.4445,43.3748,43.3947,51553.0
2024-03-15 13:30:00,43.58,43.6,43.53,43.6,14090.0,43.3848,43.4047,43.335,43.4047,14090.0
2024-03-15 13:40:00,43.6,43.67,43.6,43.63,22870.0,43.4047,43.4744,43.4047,43.4346,22870.0
2024-03-15 13:50:00,43.63,43.72,43.61,43.65,82728.0,43.4346,43.5242,43.4146,43.4545,82728.0
2024-03-15 14:00:00,43.66,43.75,43.65,43.74,25224.0,43.4644,43.554,43.4545,43.5441,25224.0
2024-03-15 14:10:00,43.74,43.74,43.69,43.72,34676.0,43.5441,43.5441,43.4943,43.5242,34676.0
2024-03-15 14:20:00,43.72,43.72,43.69,43.7,26193.0,43.5242,43.5242,43.4943,43.5042,26193.0
2024-03-15 14:30:00,43.71,43.76,43.7,43.73,14848.0,43.5142,43.564,43.5042,43.5341,14848.0
2024-03-15 14:40:00,43.74,43.75,43.67,43.73,43084.0,43.5441,43.554,43.4744,43.5341,43084.0
2024-03-15 14:50:00,43.72,43.73,43.64,43.65,64837.0,43.5242,43.5341,43.4445,43.4545,64837.0
2024-03-15 15:00:00,43.64,43.68,43.62,43.66,16917.0,43.4445,43.4843,43.4246,43.4644,16917.0
2024-03-15 15:10:00,43.66,43.69,43.59,43.59,34526.0,43.4644,43.4943,43.3947,43.3947,34526.0
2024-03-15 15:20:00,43.59,43.61,43.55,43.55,21355.0,43.3947,43.4146,43.3549,43.3549,21355.0
2024-03-15 15:30:00,43.55,43.55,43.48,43.52,26672.0,43.3549,43.3549,43.2852,43.325,26672.0
2024-03-15 15:40:00,43.52,43.59,43.47,43.58,101624.0,43.325,43.3947,43.2753,43.3848,101624.0
2024-03-15 15:50:00,43.58,43.63,43.41,43.44,229556.0,43.3848,43.4346,43.2155,43.2454,229556.0
2024-03-18 09:30:00,43.5,43.91,43.47,43.63,354321.0,43.3051,43.7133,43.2753,43.4346,354321.0
2024-03-18 09:40:00,43.6,43.64,43.43,43.52,120181.0,43.4047,43.4445,43.2355,43.325,120181.0
2024-03-18 09:50:00,43.51,43.67,43.43,43.61,34295.0,43.3151,43.4744,43.2355,43.4146,34295.0
2024-03-18 10:00:00,43.63,43.71,43.52,43.7,189143.0,43.4346,43.5142,43.325,43.5042,189143.0
2024-03-18 10:10:00,43.7,43.71,43.63,43.65,20105.0,43.5042,43.5142,43.4346,43.4545,20105.0
2024-03-18 10:20:00,43.65,43.71,43.61,43.71,28197.0,43.4545,43.5142,43.4146,43.5142,28197.0
2024-03-18 10:30:00,43.71,43.77,43.66,43.77,19332.0,43.5142,43.5739,43.4644,43.5739,19332.0
2024-03-18 10:40:00,43.77,43.87,43.74,43.87,19788.0,43.5739,43.6735,43.5441,43.6735,19788.0
2024-03-18 10:50:00,43.87,43.95,43.87,43.94,26611.0,43.6735,43.7531,43.6735,43.7432,26611.0
2024-03-18 11:00:00,43.94,44.03,43.93,43.95,44348.0,43.7432,43.8328,43.7332,43.7531,44348.0
2024-03-18 11:10:00,43.95,43.96,43.87,43.88,30144.0,43.7531,43.7631,43.6735,43.6834,30144.0
2024-03-18 11:20:00,43.86,43.93,43.84,43.9,35515.0,43.6635,43.7332,43.6436,43.7033,35515.0
2024-03-18 11:30:00,43.9,43.92,43.86,43.87,23892.0,43.7033,43.7233,43.6635,43.6735,23892.0
2024-03-18 11:40:00,43.86,43.93,43.84,43.91,28704.0,43.6635,43.7332,43.6436,43.7133,28704.0
2024-03-18 11:50:00,43.91,43.91,43.83,43.85,28779.0,43.7133,43.7133,43.6337,43.6536,28779.0
2024-03-18 12:00:00,43.84,43.87,43.83,43.84,18039.0,43.6436,43.6735,43.6337,43.6436,18039.0
2024-03-18 12:10:00,43.84,43.97,43.83,43.93,285257.0,43.6436,43.773,43.6337,43.7332,285257.0
2024-03-18 12:20:00,43.93,44.04,43.91,44.03,44491.0,43.7332,43.8427,43.7133,43.8328,44491.0
2024-03-18 12:30:00,44.02,44.03,43.85,43.87,110695.0,43.8228,43.8328,43.6536,43.6735,110695.0
2024-03-18 12:40:00,43.87,43.93,43.87,43.9,17736.0,43.6735,43.7332,43.6735,43.7033,17736.0
2024-03-18 12:50:00,43.91,43.95,43.89,43.94,15933.0,43.7133,43.7531,43.6934,43.7432,15933.0
2024-03-18 13:00:00,43.93,43.98,43.92,43.98,17998.0,43.7332,43.783,43.7233,43.783,17998.0
2024-03-18 13:10:00,43.97,44.0,43.97,43.99,5808.0,43.773,43.8029,43.773,43.7929,5808.0
2024-03-18 13:20:00,44.0,44.03,43.98,44.03,23758.0,43.8029,43.8328,43.783,43.8328,23758.0
2024-03-18 13:30:00,44.03,44.06,44.02,44.02,19704.0,43.8328,43.8626,43.8228,43.8228,19704.0
2024-03-18 13:40:00,44.03,44.06,44.03,44.05,15772.0,43.8328,43.8626,43.8328,43.8527,15772.0
2024-03-18 13:50:00,44.06,44.08,44.04,44.07,20376.0,43.8626,43.8825,43.8427,43.8726,20376.0
2024-03-18 14:00:00,44.07,44.13,44.05,44.13,71227.0,43.8726,43.9323,43.8527,43.9323,71227.0
2024-03-18 14:10:00,44.14,44.16,44.14,44.16,18740.0,43.9423,43.9622,43.9423,43.9622,18740.0
2024-03-18 14:20:00,44.15,44.17,44.11,44.13,31770.0,43.9522,43.9721,43.9124,43.9323,31770.0
2024-03-18 14:30:00,44.12,44.17,44.1,44.16,12802.0,43.9224,43.9721,43.9024,43.9622,12802.0
2024-03-18 14:40:00,44.15,44.17,44.1,44.16,20081.0,43.9522,43.9721,43.9024,43.9622,20081.0
2024-03-18 14:50:00,44.16,44.17,44.11,44.15,29334.0,43.9622,43.9721,43.9124,43.9522,29334.0
2024-03-18 15:00:00,44.15,44.18,44.14,44.15,19112.0,43.9522,43.9821,43.9423,43.9522,19112.0
2024-03-18 15:10:00,44.15,44.16,44.09,44.13,51477.0,43.9522,43.9622,43.8925,43.9323,51477.0
2024-03-18 15:20:00,44.13,44.13,44.08,44.1,22207.0,43.9323,43.9323,43.8825,43.9024,22207.0
2024-03-18 15:30:00,44.09,44.17,44.08,44.16,61353.0,43.8925,43.9721,43.8825,43.9622,61353.0
2024-03-18 15:40:00,44.16,44.19,44.14,44.19,87633.0,43.9622,43.992,43.9423,43.992,87633.0
2024-03-18 15:50:00,44.19,44.26,44.1,44.26,508387.0,43.992,44.0617,43.9024,44.0617,508387.0
2024-03-19 09:30:00,44.2,44.2,43.92,44.02,53758.0,44.002,44.002,43.7233,43.8228,53758.0
2024-03-19 09:40:00,43.96,44.14,43.88,43.88,86920.0,43.7631,43.9423,43.6834,43.6834,86920.0
2024-03-19 09:50:00,43.88,44.05,43.88,44.04,23341.0,43.6834,43.8527,43.6834,43.8427,23341.0
2024-03-19 10:00:00,44.03,44.12,43.98,43.99,69343.0,43.8328,43.9224,43.783,43.7929,69343.0
2024-03-19 10:10:00,43.99,44.05,43.94,43.99,48647.0,43.7929,43.8527,43.7432,43.7929,48647.0
2024-03-19 10:20:00,44.0,44.08,44.0,44.04,23940.0,43.8029,43.8825,43.8029,43.8427,23940.0
2024-03-19 10:30:00,44.04,44.08,44.02,44.04,56194.0,43.8427,43.8825,43.8228,43.8427,56194.0
2024-03-19 10:40:00,44.03,44.04,43.96,44.02,101207.0,43.8328,43.8427,43.7631,43.8228,101207.0
2024-03-19 10:50:00,44.02,44.14,44.02,44.09,71951.0,43.8228,43.9423,43.8228,43.8925,71951.0
2024-03-19 11:00:00,44.1,44.13,44.06,44.06,34536.0,43.9024,43.9323,43.8626,43.8626,34536.0
2024-03-19 11:10:00,44.06,44.1,44.02,44.07,103092.0,43.8626,43.9024,43.8228,43.8726,103092.0
2024-03-19 11:20:00,44.07,44.08,43.98,44.01,75354.0,43.8726,43.8825,43.783,43.8129,75354.0
2024-03-19 11:30:00,44.02,44.1,44.01,44.01,92847.0,43.8228,43.9024,43.8129,43.8129,92847.0
2024-03-19 11:40:00,44.02,44.09,44.02,44.09,41171.0,43.8228,43.8925,43.8228,43.8925,41171.0
2024-03-19 11:50:00,44.08,44.16,44.07,44.12,60908.0,43.8825,43.9622,43.8726,43.9224,60908.0
2024-03-19 12:00:00,44.11,44.16,44.09,44.12,19047.0,43.9124,43.9622,43.8925,43.9224,19047.0
2024-03-19 12:10:00,44.12,44.14,44.1,44.13,14691.0,43.9224,43.9423,43.9024,43.9323,14691.0
2024-03-19 12:20:00,44.14,44.17,44.12,44.16,11604.0,43.9423,43.9721,43.9224,43.9622,11604.0
2024-03-19 12:30:00,44.15,44.19,44.14,44.18,59057.0,43.9522,43.992,43.9423,43.9821,59057.0
2024-03-19 12:40:00,44.18,44.33,44.18,44.33,195844.0,43.9821,44.1314,43.9821,44.1314,195844.0
2024-03-19 12:50:00,44.34,44.34,44.28,44.33,13243.0,44.1414,44.1414,44.0816,44.1314,13243.0
2024-03-19 13:00:00,44.33,44.34,44.26,44.27,19186.0,44.1314,44.1414,44.0617,44.0717,19186.0
2024-03-19 13:10:00,44.27,44.31,44.27,44.3,11344.0,44.0717,44.1115,44.0717,44.1016,11344.0
2024-03-19 13:20:00,44.29,44.32,44.27,44.3,18842.0,44.0916,44.1215,44.0717,44.1016,18842.0
2024-03-19 13:30:00,44.3,44.32,44.29,44.32,12534.0,44.1016,44.1215,44.0916,44.1215,12534.0
2024-03-19 13:40:00,44.33,44.33,44.26,44.3,12513.0,44.1314,44.1314,44.0617,44.1016,12513.0
2024-03-19 13:50:00,44.3,44.3,44.26,44.27,12973.0,44.1016,44.1016,44.0617,44.0717,12973.0
2024-03-19 14:00:00,44.27,44.29,44.26,44.27,17989.0,44.0717,44.0916,44.0617,44.0717,17989.0
2024-03-19 14:10:00,44.27,44.3,44.26,44.29,21993.0,44.0717,44.1016,44.0617,44.0916,21993.0
2024-03-19 14:20:00,44.28,44.3,44.27,44.3,33294.0,44.0816,44.1016,44.0717,44.1016,33294.0
2024-03-19 14:30:00,44.29,44.3,44.23,44.28,29437.0,44.0916,44.1016,44.0319,44.0816,29437.0
2024-03-19 14:40:00,44.28,44.31,44.28,44.31,14318.0,44.0816,44.1115,44.0816,44.1115,14318.0
2024-03-19 14:50:00,44.3,44.33,44.29,44.3,23487.0,44.1016,44.1314,44.0916,44.1016,23487.0
2024-03-19 15:00:00,44.29,44.32,44.25,44.27,41910.0,44.0916,44.1215,44.0518,44.0717,41910.0
2024-03-19 15:10:00,44.27,44.3,44.25,44.29,39992.0,44.0717,44.1016,44.0518,44.0916,39992.0
2024-03-19 15:20:00,44.29,44.3,44.24,44.26,82073.0,44.0916,44.1016,44.0418,44.0617,82073.0
2024-03-19 15:30:00,44.26,44.27,44.23,44.26,69865.0,44.0617,44.0717,44.0319,44.0617,69865.0
2024-03-19 15:40:00,44.26,44.28,44.25,44.27,72646.0,44.0617,44.0816,44.0518,44.0717,72646.0
2024-03-19 15:50:00,44.26,44.41,44.24,44.4,393073.0,44.0617,44.2111,44.0418,44.2011,393073.0
2024-03-20 09:30:00,44.16,44.85,44.16,44.29,284246.0,43.9622,44.6491,43.9622,44.0916,284246.0
2024-03-20 09:40:00,44.28,44.47,44.25,44.46,75766.0,44.0816,44.2708,44.0518,44.2608,75766.0
2024-03-20 09:50:00,44.45,44.57,44.39,44.55,43755.0,44.2509,44.3703,44.1911,44.3504,43755.0
2024-03-20 10:00:00,44.54,44.54,44.28,44.28,61197.0,44.3405,44.3405,44.0816,44.0816,61197.0
2024-03-20 10:10:00,44.26,44.27,44.18,44.25,52335.0,44.0617,44.0717,43.9821,44.0518,52335.0
2024-03-20 10:20:00,44.26,44.28,44.1,44.15,41913.0,44.0617,44.0816,43.9024,43.9522,41913.0
2024-03-20 10:30:00,44.16,44.23,44.09,44.1,18214.0,43.9622,44.0319,43.8925,43.9024,18214.0
2024-03-20 10:40:00,44.09,44.11,44.01,44.08,24606.0,43.8925,43.9124,43.8129,43.8825,24606.0
2024-03-20 10:50:00,44.08,44.24,44.03,44.24,49205.0,43.8825,44.0418,43.8328,44.0418,49205.0
2024-03-20 11:00:00,44.24,44.39,44.22,44.38,18383.0,44.0418,44.1911,44.0219,44.1812,18383.0
2024-03-20 11:10:00,44.37,44.42,44.35,44.42,13426.0,44.1712,44.221,44.1513,44.221,13426.0
2024-03-20 11:20:00,44.41,44.42,44.36,44.38,13284.0,44.2111,44.221,44.1613,44.1812,13284.0
2024-03-20 11:30:00,44.38,44.41,44.33,44.4,43493.0,44.1812,44.2111,44.1314,44.2011,43493.0
2024-03-20 11:40:00,44.38,44.53,44.38,44.51,67935.0,44.1812,44.3305,44.1812,44.3106,67935.0
2024-03-20 11:50:00,44.51,44.54,44.46,44.5,31896.0,44.3106,44.3405,44.2608,44.3007,31896.0
2024-03-20 12:00:00,44.5,44.52,44.43,44.45,48365.0,44.3007,44.3206,44.231,44.2509,48365.0
2024-03-20 12:10:00,44.45,44.61,44.45,44.58,27329.0,44.2509,44.4102,44.2509,44.3803,27329.0
2024-03-20 12:20:00,44.58,44.58,44.5,44.54,20289.0,44.3803,44.3803,44.3007,44.3405,20289.0
2024-03-20 12:30:00,44.52,44.53,44.43,44.43,12564.0,44.3206,44.3305,44.231,44.231,12564.0
2024-03-20 12:40:00,44.43,44.48,44.4,44.47,109024.0,44.231,44.2807,44.2011,44.2708,109024.0
2024-03-20 12:50:00,44.48,44.49,44.4,44.43,14177.0,44.2807,44.2907,44.2011,44.231,14177.0
2024-03-20 13:00:00,44.43,44.43,44.36,44.37,13355.0,44.231,44.231,44.1613,44.1712,13355.0
2024-03-20 13:10:00,44.36,44.47,44.31,44.46,800989.0,44.1613,44.2708,44.1115,44.2608,800989.0
2024-03-20 13:20:00,44.44,44.47,44.39,44.45,15708.0,44.2409,44.2708,44.1911,44.2509,15708.0
2024-03-20 13:30:00,44.45,44.53,44.45,44.49,32960.0,44.2509,44.3305,44.2509,44.2907,32960.0
2024-03-20 13:40:00,44.48,44.57,44.47,44.56,18200.0,44.2807,44.3703,44.2708,44.3604,18200.0
2024-03-20 13:50:00,44.56,44.58,44.49,44.51,13633.0,44.3604,44.3803,44.2907,44.3106,13633.0
2024-03-20 14:00:00,44.51,44.62,44.51,44.52,45342.0,44.3106,44.4201,44.3106,44.3206,45342.0
2024-03-20 14:10:00,44.52,44.56,44.47,44.5,24579.0,44.3206,44.3604,44.2708,44.3007,24579.0
2024-03-20 14:20:00,44.51,44.53,44.46,44.5,27662.0,44.3106,44.3305,44.2608,44.3007,27662.0
2024-03-20 14:30:00,44.51,44.52,44.38,44.48,55595.0,44.3106,44.3206,44.1812,44.2807,55595.0
2024-03-20 14:40:00,44.49,44.56,44.42,44.53,34597.0,44.2907,44.3604,44.221,44.3305,34597.0
2024-03-20 14:50:00,44.53,44.53,44.44,44.44,26873.0,44.3305,44.3305,44.2409,44.2409,26873.0
2024-03-20 15:00:00,44.43,44.55,44.42,44.55,31730.0,44.231,44.3504,44.221,44.3504,31730.0
2024-03-20 15:10:00,44.55,44.58,44.47,44.48,51444.0,44.3504,44.3803,44.2708,44.2807,51444.0
2024-03-20 15:20:00,44.47,44.56,44.44,44.55,30267.0,44.2708,44.3604,44.2409,44.3504,30267.0
2024-03-20 15:30:00,44.56,44.59,44.45,44.47,56973.0,44.3604,44.3903,44.2509,44.2708,56973.0
2024-03-20 15:40:00,44.47,44.55,44.46,44.51,71790.0,44.2708,44.3504,44.2608,44.3106,71790.0
2024-03-20 15:50:00,44.5,44.59,44.43,44.49,353117.0,44.3007,44.3903,44.231,44.2907,353117.0
2024-03-21 09:30:00,44.99,45.4,44.78,44.97,619378.0,44.7885,45.1966,44.5794,44.7686,619378.0
2024-03-21 09:40:00,44.98,45.1,44.84,44.86,65766.0,44.7785,44.898,44.6391,44.659,65766.0
2024-03-21 09:50:00,44.86,44.96,44.79,44.92,39364.0,44.659,44.7586,44.5894,44.7188,39364.0
2024-03-21 10:00:00,44.93,44.93,44.72,44.8,47047.0,44.7287,44.7287,44.5197,44.5993,47047.0
2024-03-21 10:10:00,44.79,44.8,44.72,44.78,40996.0,44.5894,44.5993,44.5197,44.5794,40996.0
2024-03-21 10:20:00,44.77,44.83,44.73,44.77,22266.0,44.5694,44.6292,44.5296,44.5694,22266.0
2024-03-21 10:30:00,44.78,44.78,44.72,44.75,29624.0,44.5794,44.5794,44.5197,44.5495,29624.0
2024-03-21 10:40:00,44.74,44.77,44.71,44.75,27268.0,44.5396,44.5694,44.5097,44.5495,27268.0
2024-03-21 10:50:00,44.77,44.78,44.69,44.73,27579.0,44.5694,44.5794,44.4898,44.5296,27579.0
2024-03-21 11:00:00,44.73,44.74,44.46,44.48,60842.0,44.5296,44.5396,44.2608,44.2807,60842.0
2024-03-21 11:10:00,44.49,44.58,44.46,44.58,40422.0,44.2907,44.3803,44.2608,44.3803,40422.0
2024-03-21 11:20:00,44.58,44.65,44.56,44.57,10935.0,44.3803,44.45,44.3604,44.3703,10935.0
2024-03-21 11:30:00,44.57,44.58,44.51,44.53,25874.0,44.3703,44.3803,44.3106,44.3305,25874.0
2024-03-21 11:40:00,44.53,44.68,44.51,44.62,50896.0,44.3305,44.4799,44.3106,44.4201,50896.0
2024-03-21 11:50:00,44.63,44.64,44.59,44.6,39395.0,44.4301,44.44,44.3903,44.4002,39395.0
2024-03-21 12:00:00,44.6,44.69,44.59,44.64,13144.0,44.4002,44.4898,44.3903,44.44,13144.0
2024-03-21 12:10:00,44.64,44.66,44.61,44.62,29876.0,44.44,44.4599,44.4102,44.4201,29876.0
2024-03-21 12:20:00,44.62,44.67,44.61,44.63,27656.0,44.4201,44.4699,44.4102,44.4301,27656.0
2024-03-21 12:30:00,44.63,44.63,44.55,44.62,12536.0,44.4301,44.4301,44.3504,44.4201,12536.0
2024-03-21 12:40:00,44.63,44.69,44.62,44.66,8810.0,44.4301,44.4898,44.4201,44.4599,8810.0
2024-03-21 12:50:00,44.65,44.7,44.65,44.68,12861.0,44.45,44.4998,44.45,44.4799,12861.0
2024-03-21 13:00:00,44.68,44.68,44.59,44.68,36506.0,44.4799,44.4799,44.3903,44.4799,36506.0
2024-03-21 13:10:00,44.67,44.73,44.67,44.72,11259.0,44.4699,44.5296,44.4699,44.5197,11259.0
2024-03-21 13:20:00,44.7,44.72,44.69,44.7,12783.0,44.4998,44.5197,44.4898,44.4998,12783.0
2024-03-21 13:30:00,44.71,44.75,44.68,44.75,20830.0,44.5097,44.5495,44.4799,44.5495,20830.0
2024-03-21 13:40:00,44.75,44.8,44.72,44.79,26896.0,44.5495,44.5993,44.5197,44.5894,26896.0
2024-03-21 13:50:00,44.79,44.82,44.77,44.8,18808.0,44.5894,44.6192,44.5694,44.5993,18808.0
2024-03-21 14:00:00,44.79,44.81,44.75,44.76,48570.0,44.5894,44.6093,44.5495,44.5595,48570.0
2024-03-21 14:10:00,44.76,44.77,44.73,44.77,29228.0,44.5595,44.5694,44.5296,44.5694,29228.0
2024-03-21 14:20:00,44.77,44.79,44.74,44.78,22257.0,44.5694,44.5894,44.5396,44.5794,22257.0
2024-03-21 14:30:00,44.78,44.78,44.7,44.74,47186.0,44.5794,44.5794,44.4998,44.5396,47186.0
2024-03-21 14:40:00,44.75,44.82,44.74,44.8,29665.0,44.5495,44.6192,44.5396,44.5993,29665.0
2024-03-21 14:50:00,44.8,44.81,44.76,44.79,27102.0,44.5993,44.6093,44.5595,44.5894,27102.0
2024-03-21 15:00:00,44.79,44.81,44.75,44.8,43894.0,44.5894,44.6093,44.5495,44.5993,43894.0
2024-03-21 15:10:00,44.8,44.86,44.79,44.86,68812.0,44.5993,44.659,44.5894,44.659,68812.0
2024-03-21 15:20:00,44.86,44.89,44.84,44.87,52989.0,44.659,44.6889,44.6391,44.669,52989.0
2024-03-21 15:30:00,44.86,44.87,44.84,44.86,85002.0,44.659,44.669,44.6391,44.659,85002.0
2024-03-21 15:40:00,44.86,44.9,44.8,44.83,87809.0,44.659,44.6989,44.5993,44.6292,87809.0
2024-03-21 15:50:00,44.82,44.85,44.67,44.68,496861.0,44.6192,44.6491,44.4699,44.4799,496861.0
2024-03-22 09:30:00,44.93,45.35,44.83,45.28,373262.0,44.7287,45.1468,44.6292,45.0772,373262.0
2024-03-22 09:40:00,45.27,45.38,45.08,45.38,130774.0,45.0672,45.1767,44.8781,45.1767,130774.0
2024-03-22 09:50:00,45.38,45.44,45.28,45.38,183039.0,45.1767,45.2364,45.0772,45.1767,183039.0
2024-03-22 10:00:00,45.37,45.42,45.32,45.33,138583.0,45.1668,45.2165,45.117,45.1269,138583.0
2024-03-22 10:10:00,45.32,45.32,45.13,45.2,54464.0,45.117,45.117,44.9278,44.9975,54464.0
2024-03-22 10:20:00,45.19,45.25,45.0,45.12,52183.0,44.9876,45.0473,44.7984,44.9179,52183.0
2024-03-22 10:30:00,45.12,45.15,45.01,45.09,55141.0,44.9179,44.9477,44.8084,44.888,55141.0
2024-03-22 10:40:00,45.09,45.21,45.01,45.19,68928.0,44.888,45.0075,44.8084,44.9876,68928.0
2024-03-22 10:50:00,45.2,45.25,45.15,45.2,61830.0,44.9975,45.0473,44.9477,44.9975,61830.0
2024-03-22 11:00:00,45.2,45.22,45.13,45.15,43808.0,44.9975,45.0174,44.9278,44.9477,43808.0
2024-03-22 11:10:00,45.16,45.19,45.1,45.12,42153.0,44.9577,44.9876,44.898,44.9179,42153.0
2024-03-22 11:20:00,45.12,45.23,45.1,45.21,125049.0,44.9179,45.0274,44.898,45.0075,125049.0
2024-03-22 11:30:00,45.21,45.21,45.09,45.12,35666.0,45.0075,45.0075,44.888,44.9179,35666.0
2024-03-22 11:40:00,45.12,45.15,45.09,45.11,21345.0,44.9179,44.9477,44.888,44.9079,21345.0
2024-03-22 11:50:00,45.11,45.24,45.11,45.23,37046.0,44.9079,45.0373,44.9079,45.0274,37046.0
2024-03-22 12:00:00,45.23,45.23,45.06,45.07,32288.0,45.0274,45.0274,44.8581,44.8681,32288.0
2024-03-22 12:10:00,45.08,45.08,44.99,45.05,19301.0,44.8781,44.8781,44.7885,44.8482,19301.0
2024-03-22 12:20:00,45.05,45.06,44.97,45.04,30445.0,44.8482,44.8581,44.7686,44.8382,30445.0
2024-03-22 12:30:00,45.03,45.08,45.03,45.03,15184.0,44.8283,44.8781,44.8283,44.8283,15184.0
2024-03-22 12:40:00,45.04,45.1,45.03,45.09,17785.0,44.8382,44.898,44.8283,44.888,17785.0
2024-03-22 12:50:00,45.09,45.14,45.06,45.14,20029.0,44.888,44.9378,44.8581,44.9378,20029.0
2024-03-22 13:00:00,45.14,45.17,45.11,45.13,20315.0,44.9378,44.9677,44.9079,44.9278,20315.0
2024-03-22 13:10:00,45.13,45.17,45.12,45.16,12805.0,44.9278,44.9677,44.9179,44.9577,12805.0
2024-03-22 13:20:00,45.16,45.18,45.11,45.16,17687.0,44.9577,44.9776,44.9079,44.9577,17687.0
2024-03-22 13:30:00,45.16,45.18,45.15,45.18,17092.0,44.9577,44.9776,44.9477,44.9776,17092.0
2024-03-22 13:40:00,45.18,45.2,45.15,45.15,26242.0,44.9776,44.9975,44.9477,44.9477,26242.0
2024-03-22 13:50:00,45.16,45.19,45.15,45.16,14944.0,44.9577,44.9876,44.9477,44.9577,14944.0
2024-03-22 14:00:00,45.16,45.2,45.09,45.14,28974.0,44.9577,44.9975,44.888,44.9378,28974.0
2024-03-22 14:10:00,45.14,45.14,45.04,45.08,20339.0,44.9378,44.9378,44.8382,44.8781,20339.0
2024-03-22 14:20:00,45.08,45.1,45.05,45.05,19062.0,44.8781,44.898,44.8482,44.8482,19062.0
2024-03-22 14:30:00,45.06,45.08,45.01,45.02,26013.0,44.8581,44.8781,44.8084,44.8183,26013.0
2024-03-22 14:40:00,45.02,45.04,44.97,44.98,15444.0,44.8183,44.8382,44.7686,44.7785,15444.0
2024-03-22 14:50:00,44.98,45.08,44.94,45.07,34015.0,44.7785,44.8781,44.7387,44.8681,34015.0
2024-03-22 15:00:00,45.07,45.07,45.02,45.03,21296.0,44.8681,44.8681,44.8183,44.8283,21296.0
2024-03-22 15:10:00,45.04,45.05,45.01,45.04,26872.0,44.8382,44.8482,44.8084,44.8382,26872.0
2024-03-22 15:20:00,45.04,45.09,45.03,45.07,38780.0,44.8382,44.888,44.8283,44.8681,38780.0
2024-03-22 15:30:00,45.06,45.09,45.05,45.06,34619.0,44.8581,44.888,44.8482,44.8581,34619.0
2024-03-22 15:40:00,45.05,45.08,45.01,45.03,56255.0,44.8482,44.8781,44.8084,44.8283,56255.0
2024-03-22 15:50:00,45.02,45.07,45.0,45.03,260493.0,44.8183,44.8681,44.7984,44.8283,260493.0
2024-03-25 09:30:00,44.84,45.09,44.73,44.92,134176.0,44.6391,44.888,44.5296,44.7188,134176.0
2024-03-25 09:40:00,44.91,44.92,44.72,44.79,87781.0,44.7088,44.7188,44.5197,44.5894,87781.0
2024-03-25 09:50:00,44.79,44.82,44.7,44.73,35538.0,44.5894,44.6192,44.4998,44.5296,35538.0
2024-03-25 10:00:00,44.75,44.77,44.59,44.67,42843.0,44.5495,44.5694,44.3903,44.4699,42843.0
2024-03-25 10:10:00,44.66,44.68,44.58,44.59,30721.0,44.4599,44.4799,44.3803,44.3903,30721.0
2024-03-25 10:20:00,44.59,44.71,44.56,44.69,50916.0,44.3903,44.5097,44.3604,44.4898,50916.0
2024-03-25 10:30:00,44.68,44.76,44.65,44.7,35844.0,44.4799,44.5595,44.45,44.4998,35844.0
2024-03-25 10:40:00,44.7,44.76,44.64,44.76,71587.0,44.4998,44.5595,44.44,44.5595,71587.0
2024-03-25 10:50:00,44.76,44.81,44.72,44.77,92352.0,44.5595,44.6093,44.5197,44.5694,92352.0
2024-03-25 11:00:00,44.77,44.79,44.65,44.71,43298.0,44.5694,44.5894,44.45,44.5097,43298.0
2024-03-25 11:10:00,44.72,44.74,44.67,44.72,34358.0,44.5197,44.5396,44.4699,44.5197,34358.0
2024-03-25 11:20:00,44.73,44.79,44.72,44.76,28659.0,44.5296,44.5894,44.5197,44.5595,28659.0
2024-03-25 11:30:00,44.75,44.77,44.68,44.7,23151.0,44.5495,44.5694,44.4799,44.4998,23151.0
2024-03-25 11:40:00,44.69,44.73,44.64,44.67,35077.0,44.4898,44.5296,44.44,44.4699,35077.0
2024-03-25 11:50:00,44.67,44.69,44.59,44.63,28398.0,44.4699,44.4898,44.3903,44.4301,28398.0
2024-03-25 12:00:00,44.64,44.64,44.56,44.61,32757.0,44.44,44.44,44.3604,44.4102,32757.0
2024-03-25 12:10:00,44.61,44.64,44.53,44.58,34568.0,44.4102,44.44,44.3305,44.3803,34568.0
2024-03-25 12:20:00,44.58,44.59,44.46,44.51,59276.0,44.3803,44.3903,44.2608,44.3106,59276.0
2024-03-25 12:30:00,44.51,44.51,44.44,44.47,29829.0,44.3106,44.3106,44.2409,44.2708,29829.0
2024-03-25 12:40:00,44.47,44.54,44.47,44.54,25493.0,44.2708,44.3405,44.2708,44.3405,25493.0
2024-03-25 12:50:00,44.54,44.59,44.51,44.55,22799.0,44.3405,44.3903,44.3106,44.3504,22799.0
2024-03-25 13:00:00,44.55,44.63,44.53,44.6,28318.0,44.3504,44.4301,44.3305,44.4002,28318.0
2024-03-25 13:10:00,44.61,44.65,44.6,44.63,27017.0,44.4102,44.45,44.4002,44.4301,27017.0
2024-03-25 13:20:00,44.62,44.68,44.61,44.64,21532.0,44.4201,44.4799,44.4102,44.44,21532.0
2024-03-25 13:30:00,44.63,44.69,44.62,44.68,19687.0,44.4301,44.4898,44.4201,44.4799,19687.0
2024-03-25 13:40:00,44.68,44.7,44.64,44.68,25858.0,44.4799,44.4998,44.44,44.4799,25858.0
2024-03-25 13:50:00,44.68,44.69,44.64,44.68,18966.0,44.4799,44.4898,44.44,44.4799,18966.0
2024-03-25 14:00:00,44.69,44.71,44.64,44.7,35905.0,44.4898,44.5097,44.44,44.4998,35905.0
2024-03-25 14:10:00,44.69,44.7,44.65,44.69,69322.0,44.4898,44.4998,44.45,44.4898,69322.0
2024-03-25 14:20:00,44.68,44.71,44.68,44.69,26351.0,44.4799,44.5097,44.4799,44.4898,26351.0
2024-03-25 14:30:00,44.7,44.7,44.66,44.7,30007.0,44.4998,44.4998,44.4599,44.4998,30007.0
2024-03-25 14:40:00,44.7,44.72,44.68,44.69,38540.0,44.4998,44.5197,44.4799,44.4898,38540.0
2024-03-25 14:50:00,44.7,44.71,44.68,44.7,25395.0,44.4998,44.5097,44.4799,44.4998,25395.0
2024-03-25 15:00:00,44.7,44.71,44.66,44.67,40846.0,44.4998,44.5097,44.4599,44.4699,40846.0
2024-03-25 15:10:00,44.66,44.69,44.6,44.61,48449.0,44.4599,44.4898,44.4002,44.4102,48449.0
2024-03-25 15:20:00,44.61,44.64,44.59,44.63,32125.0,44.4102,44.44,44.3903,44.4301,32125.0
2024-03-25 15:30:00,44.64,44.68,44.59,44.61,68255.0,44.44,44.4799,44.3903,44.4102,68255.0
2024-03-25 15:40:00,44.61,44.69,44.6,44.65,67215.0,44.4102,44.4898,44.4002,44.45,67215.0
2024-03-25 15:50:00,44.65,44.69,44.62,44.67,222879.0,44.45,44.4898,44.4201,44.4699,222879.0
2024-03-26 09:30:00,45.0,45.0,44.68,44.87,168344.0,44.7984,44.7984,44.4799,44.669,168344.0
2024-03-26 09:40:00,44.86,45.0,44.83,44.98,181374.0,44.659,44.7984,44.6292,44.7785,181374.0
2024-03-26 09:50:00,44.98,45.05,44.88,44.95,277299.0,44.7785,44.8482,44.679,44.7486,277299.0
2024-03-26 10:00:00,44.95,44.95,44.81,44.94,39403.0,44.7486,44.7486,44.6093,44.7387,39403.0
2024-03-26 10:10:00,44.95,44.97,44.87,44.95,24460.0,44.7486,44.7686,44.669,44.7486,24460.0
2024-03-26 10:20:00,44.95,45.0,44.93,44.95,43503.0,44.7486,44.7984,44.7287,44.7486,43503.0
2024-03-26 10:30:00,44.95,44.96,44.89,44.9,53653.0,44.7486,44.7586,44.6889,44.6989,53653.0
2024-03-26 10:40:00,44.9,44.93,44.84,44.87,36779.0,44.6989,44.7287,44.6391,44.669,36779.0
2024-03-26 10:50:00,44.87,44.89,44.85,44.86,37397.0,44.669,44.6889,44.6491,44.659,37397.0
2024-03-26 11:00:00,44.86,44.89,44.84,44.87,22757.0,44.659,44.6889,44.6391,44.669,22757.0
2024-03-26 11:10:00,44.87,44.88,44.86,44.88,19307.0,44.669,44.679,44.659,44.679,19307.0
2024-03-26 11:20:00,44.88,44.9,44.86,44.88,52775.0,44.679,44.6989,44.659,44.679,52775.0
2024-03-26 11:30:00,44.88,44.89,44.81,44.84,52651.0,44.679,44.6889,44.6093,44.6391,52651.0
2024-03-26 11:40:00,44.84,44.84,44.79,44.82,16740.0,44.6391,44.6391,44.5894,44.6192,16740.0
2024-03-26 11:50:00,44.82,44.85,44.81,44.84,14852.0,44.6192,44.6491,44.6093,44.6391,14852.0
2024-03-26 12:00:00,44.85,44.89,44.84,44.87,29304.0,44.6491,44.6889,44.6391,44.669,29304.0
2024-03-26 12:10:00,44.86,44.89,44.84,44.88,16229.0,44.659,44.6889,44.6391,44.679,16229.0
2024-03-26 12:20:00,44.88,44.89,44.85,44.87,24710.0,44.679,44.6889,44.6491,44.669,24710.0
2024-03-26 12:30:00,44.87,44.88,44.83,44.87,27175.0,44.669,44.679,44.6292,44.669,27175.0
2024-03-26 12:40:00,44.88,44.88,44.82,44.84,25082.0,44.679,44.679,44.6192,44.6391,25082.0
2024-03-26 12:50:00,44.84,44.85,44.77,44.78,21474.0,44.6391,44.6491,44.5694,44.5794,21474.0
2024-03-26 13:00:00,44.77,44.77,44.72,44.74,18144.0,44.5694,44.5694,44.5197,44.5396,18144.0
2024-03-26 13:10:00,44.73,44.75,44.68,44.69,23264.0,44.5296,44.5495,44.4799,44.4898,23264.0
2024-03-26 13:20:00,44.69,44.69,44.64,44.68,16351.0,44.4898,44.4898,44.44,44.4799,16351.0
2024-03-26 13:30:00,44.68,44.69,44.64,44.66,18015.0,44.4799,44.4898,44.44,44.4599,18015.0
2024-03-26 13:40:00,44.66,44.7,44.64,44.67,20464.0,44.4599,44.4998,44.44,44.4699,20464.0
2024-03-26 13:50:00,44.67,44.72,44.67,44.7,15648.0,44.4699,44.5197,44.4699,44.4998,15648.0
2024-03-26 14:00:00,44.7,44.79,44.69,44.74,48424.0,44.4998,44.5894,44.4898,44.5396,48424.0
2024-03-26 14:10:00,44.76,44.8,44.74,44.79,21411.0,44.5595,44.5993,44.5396,44.5894,21411.0
2024-03-26 14:20:00,44.79,44.81,44.76,44.77,14070.0,44.5894,44.6093,44.5595,44.5694,14070.0
2024-03-26 14:30:00,44.78,44.81,44.77,44.79,12646.0,44.5794,44.6093,44.5694,44.5894,12646.0
2024-03-26 14:40:00,44.78,44.79,44.75,44.77,15604.0,44.5794,44.5894,44.5495,44.5694,15604.0
2024-03-26 14:50:00,44.77,44.79,44.76,44.79,10444.0,44.5694,44.5894,44.5595,44.5894,10444.0
2024-03-26 15:00:00,44.79,44.82,44.78,44.82,22005.0,44.5894,44.6192,44.5794,44.6192,22005.0
2024-03-26 15:10:00,44.82,44.83,44.78,44.81,173452.0,44.6192,44.6292,44.5794,44.6093,173452.0
2024-03-26 15:20:00,44.82,44.82,44.76,44.77,22847.0,44.6192,44.6192,44.5595,44.5694,22847.0
2024-03-26 15:30:00,44.78,44.81,44.77,44.8,22766.0,44.5794,44.6093,44.5694,44.5993,22766.0
2024-03-26 15:40:00,44.8,44.81,44.71,44.73,105989.0,44.5993,44.6093,44.5097,44.5296,105989.0
2024-03-26 15:50:00,44.72,44.74,44.64,44.66,264628.0,44.5197,44.5396,44.44,44.4599,264628.0
2024-03-27 09:30:00,44.21,44.22,43.69,43.69,212667.0,44.012,44.0219,43.4943,43.4943,212667.0
2024-03-27 09:40:00,43.7,43.78,43.46,43.47,92720.0,43.5042,43.5839,43.2653,43.2753,92720.0
2024-03-27 09:50:00,43.48,43.53,43.33,43.34,50966.0,43.2852,43.335,43.1359,43.1459,50966.0
2024-03-27 10:00:00,43.34,43.37,43.14,43.3,108254.0,43.1459,43.1757,42.9467,43.106,108254.0
2024-03-27 10:10:00,43.32,43.49,43.25,43.47,63105.0,43.1259,43.2952,43.0563,43.2753,63105.0
2024-03-27 10:20:00,43.48,43.54,43.32,43.35,96555.0,43.2852,43.345,43.1259,43.1558,96555.0
2024-03-27 10:30:00,43.36,43.51,43.31,43.46,63870.0,43.1658,43.3151,43.116,43.2653,63870.0
2024-03-27 10:40:00,43.45,43.47,43.38,43.44,80457.0,43.2554,43.2753,43.1857,43.2454,80457.0
2024-03-27 10:50:00,43.45,43.48,43.38,43.42,54275.0,43.2554,43.2852,43.1857,43.2255,54275.0
2024-03-27 11:00:00,43.43,43.45,43.3,43.31,335857.0,43.2355,43.2554,43.106,43.116,335857.0
2024-03-27 11:10:00,43.3,43.33,43.23,43.24,50135.0,43.106,43.1359,43.0363,43.0463,50135.0
2024-03-27 11:20:00,43.25,43.34,43.21,43.34,37281.0,43.0563,43.1459,43.0164,43.1459,37281.0
2024-03-27 11:30:00,43.34,43.35,43.3,43.33,22820.0,43.1459,43.1558,43.106,43.1359,22820.0
2024-03-27 11:40:00,43.32,43.33,43.19,43.23,69997.0,43.1259,43.1359,42.9965,43.0363,69997.0
2024-03-27 11:50:00,43.22,43.37,43.21,43.22,246838.0,43.0264,43.1757,43.0164,43.0264,246838.0
2024-03-27 12:00:00,43.21,43.43,43.19,43.41,54285.0,43.0164,43.2355,42.9965,43.2155,54285.0
2024-03-27 12:10:00,43.41,43.42,43.33,43.36,32677.0,43.2155,43.2255,43.1359,43.1658,32677.0
2024-03-27 12:20:00,43.37,43.42,43.35,43.38,31896.0,43.1757,43.2255,43.1558,43.1857,31896.0
2024-03-27 12:30:00,43.39,43.39,43.32,43.37,24236.0,43.1956,43.1956,43.1259,43.1757,24236.0
2024-03-27 12:40:00,43.37,43.38,43.31,43.33,25246.0,43.1757,43.1857,43.116,43.1359,25246.0
2024-03-27 12:50:00,43.33,43.37,43.25,43.26,28479.0,43.1359,43.1757,43.0563,43.0662,28479.0
2024-03-27 13:00:00,43.26,43.35,43.24,43.27,38835.0,43.0662,43.1558,43.0463,43.0762,38835.0
2024-03-27 13:10:00,43.27,43.33,43.21,43.33,22637.0,43.0762,43.1359,43.0164,43.1359,22637.0
2024-03-27 13:20:00,43.34,43.36,43.27,43.33,45038.0,43.1459,43.1658,43.0762,43.1359,45038.0
2024-03-27 13:30:00,43.32,43.33,43.23,43.24,32975.0,43.1259,43.1359,43.0363,43.0463,32975.0
2024-03-27 13:40:00,43.24,43.32,43.24,43.3,16475.0,43.0463,43.1259,43.0463,43.106,16475.0
2024-03-27 13:50:00,43.3,43.31,43.27,43.3,12828.0,43.106,43.116,43.0762,43.106,12828.0
2024-03-27 14:00:00,43.29,43.3,43.21,43.26,20391.0,43.0961,43.106,43.0164,43.0662,20391.0
2024-03-27 14:10:00,43.26,43.27,43.21,43.27,28498.0,43.0662,43.0762,43.0164,43.0762,28498.0
2024-03-27 14:20:00,43.26,43.27,43.23,43.23,22613.0,43.0662,43.0762,43.0363,43.0363,22613.0
2024-03-27 14:30:00,43.23,43.3,43.22,43.28,201978.0,43.0363,43.106,43.0264,43.0861,201978.0
2024-03-27 14:40:00,43.29,43.41,43.27,43.4,91216.0,43.0961,43.2155,43.0762,43.2056,91216.0
2024-03-27 14:50:00,43.4,43.45,43.39,43.44,68851.0,43.2056,43.2554,43.1956,43.2454,68851.0
2024-03-27 15:00:00,43.44,43.49,43.42,43.49,91631.0,43.2454,43.2952,43.2255,43.2952,91631.0
2024-03-27 15:10:00,43.49,43.53,43.45,43.47,291622.0,43.2952,43.335,43.2554,43.2753,291622.0
2024-03-27 15:20:00,43.47,43.53,43.45,43.5,236553.0,43.2753,43.335,43.2554,43.3051,236553.0
2024-03-27 15:30:00,43.5,43.53,43.43,43.51,72455.0,43.3051,43.335,43.2355,43.3151,72455.0
2024-03-27 15:40:00,43.52,43.58,43.51,43.53,249353.0,43.325,43.3848,43.3151,43.335,249353.0
2024-03-27 15:50:00,43.53,43.66,43.48,43.64,404050.0,43.335,43.4644,43.2852,43.4445,404050.0
2024-03-28 09:30:00,43.75,44.55,43.75,44.15,246502.0,43.554,44.3504,43.554,43.9522,246502.0
2024-03-28 09:40:00,44.15,44.24,44.08,44.16,89488.0,43.9522,44.0418,43.8825,43.9622,89488.0
2024-03-28 09:50:00,44.16,44.18,44.02,44.02,129653.0,43.9622,43.9821,43.8228,43.8228,129653.0
2024-03-28 10:00:00,44.0,44.11,43.97,44.05,84009.0,43.8029,43.9124,43.773,43.8527,84009.0
2024-03-28 10:10:00,44.05,44.16,44.04,44.13,34971.0,43.8527,43.9622,43.8427,43.9323,34971.0
2024-03-28 10:20:00,44.13,44.13,44.05,44.1,28921.0,43.9323,43.9323,43.8527,43.9024,28921.0
2024-03-28 10:30:00,44.11,44.22,44.09,44.21,57578.0,43.9124,44.0219,43.8925,44.012,57578.0
2024-03-28 10:40:00,44.21,44.29,44.18,44.24,36945.0,44.012,44.0916,43.9821,44.0418,36945.0
2024-03-28 10:50:00,44.23,44.52,44.22,44.47,541294.0,44.0319,44.3206,44.0219,44.2708,541294.0
2024-03-28 11:00:00,44.47,44.51,44.38,44.43,262946.0,44.2708,44.3106,44.1812,44.231,262946.0
2024-03-28 11:10:00,44.42,44.49,44.38,44.44,38100.0,44.221,44.2907,44.1812,44.2409,38100.0
2024-03-28 11:20:00,44.44,44.52,44.44,44.47,53828.0,44.2409,44.3206,44.2409,44.2708,53828.0
2024-03-28 11:30:00,44.47,44.5,44.41,44.5,54093.0,44.2708,44.3007,44.2111,44.3007,54093.0
2024-03-28 11:40:00,44.5,44.56,44.4,44.41,69915.0,44.3007,44.3604,44.2011,44.2111,69915.0
2024-03-28 11:50:00,44.43,44.44,44.31,44.31,57410.0,44.231,44.2409,44.1115,44.1115,57410.0
2024-03-28 12:00:00,44.31,44.32,44.17,44.22,101949.0,44.1115,44.1215,43.9721,44.0219,101949.0
2024-03-28 12:10:00,44.22,44.35,44.18,44.32,204327.0,44.0219,44.1513,43.9821,44.1215,204327.0
2024-03-28 12:20:00,44.32,44.34,44.26,44.31,57013.0,44.1215,44.1414,44.0617,44.1115,57013.0
2024-03-28 12:30:00,44.31,44.31,44.15,44.17,102531.0,44.1115,44.1115,43.9522,43.9721,102531.0
2024-03-28 12:40:00,44.18,44.28,44.16,44.23,49041.0,43.9821,44.0816,43.9622,44.0319,49041.0
2024-03-28 12:50:00,44.23,44.23,44.08,44.11,136153.0,44.0319,44.0319,43.8825,43.9124,136153.0
2024-03-28 13:00:00,44.1,44.17,44.02,44.15,72414.0,43.9024,43.9721,43.8228,43.9522,72414.0
2024-03-28 13:10:00,44.14,44.17,44.11,44.16,16870.0,43.9423,43.9721,43.9124,43.9622,16870.0
2024-03-28 13:20:00,44.16,44.16,44.12,44.13,13799.0,43.9622,43.9622,43.9224,43.9323,13799.0
2024-03-28 13:30:00,44.12,44.13,44.07,44.1,22601.0,43.9224,43.9323,43.8726,43.9024,22601.0
2024-03-28 13:40:00,44.11,44.13,44.09,44.13,14233.0,43.9124,43.9323,43.8925,43.9323,14233.0
2024-03-28 13:50:00,44.14,44.15,44.1,44.11,11684.0,43.9423,43.9522,43.9024,43.9124,11684.0
2024-03-28 14:00:00,44.1,44.1,44.03,44.08,16388.0,43.9024,43.9024,43.8328,43.8825,16388.0
2024-03-28 14:10:00,44.08,44.12,44.08,44.1,11005.0,43.8825,43.9224,43.8825,43.9024,11005.0
2024-03-28 14:20:00,44.11,44.14,44.1,44.13,16025.0,43.9124,43.9423,43.9024,43.9323,16025.0
2024-03-28 14:30:00,44.12,44.15,44.12,44.13,18687.0,43.9224,43.9522,43.9224,43.9323,18687.0
2024-03-28 14:40:00,44.13,44.15,44.1,44.15,10257.0,43.9323,43.9522,43.9024,43.9522,10257.0
2024-03-28 14:50:00,44.14,44.22,44.1,44.21,28569.0,43.9423,44.0219,43.9024,44.012,28569.0
2024-03-28 15:00:00,44.21,44.24,44.15,44.18,29749.0,44.012,44.0418,43.9522,43.9821,29749.0
2024-03-28 15:10:00,44.18,44.22,44.18,44.2,17034.0,43.9821,44.0219,43.9821,44.002,17034.0
2024-03-28 15:20:00,44.2,44.2,44.1,44.13,35783.0,44.002,44.002,43.9024,43.9323,35783.0
2024-03-28 15:30:00,44.12,44.12,44.05,44.08,36976.0,43.9224,43.9224,43.8527,43.8825,36976.0
2024-03-28 15:40:00,44.08,44.09,44.03,44.05,54190.0,43.8825,43.8925,43.8328,43.8527,54190.0
2024-03-28 15:50:00,44.04,44.04,43.89,43.9,242545.0,43.8427,43.8427,43.6934,43.7033,242545.0
2024-04-01 09:30:00,44.73,46.24,44.71,46.12,245998.0,44.5296,46.0329,44.5097,45.9134,245998.0
2024-04-01 09:40:00,46.14,46.37,45.85,46.05,173758.0,45.9333,46.1623,45.6446,45.8437,173758.0
2024-04-01 09:50:00,46.06,46.76,45.9,46.73,165244.0,45.8537,46.5505,45.6944,46.5207,165244.0
2024-04-01 10:00:00,46.73,46.83,46.4,46.62,109009.0,46.5207,46.6202,46.1921,46.4112,109009.0
2024-04-01 10:10:00,46.61,46.79,46.49,46.5,304683.0,46.4012,46.5804,46.2817,46.2917,304683.0
2024-04-01 10:20:00,46.5,46.73,46.4,46.71,136530.0,46.2917,46.5207,46.1921,46.5008,136530.0
2024-04-01 10:30:00,46.72,46.95,46.7,46.85,127559.0,46.5107,46.7397,46.4908,46.6401,127559.0
2024-04-01 10:40:00,46.84,47.28,46.82,47.19,216302.0,46.6302,47.0682,46.6103,46.9786,216302.0
2024-04-01 10:50:00,47.21,47.51,47.19,47.5,268380.0,46.9985,47.2972,46.9786,47.2872,268380.0
2024-04-01 11:00:00,47.5,47.6,47.41,47.55,94140.0,47.2872,47.3868,47.1976,47.337,94140.0
2024-04-01 11:10:00,47.55,47.64,47.18,47.2,100544.0,47.337,47.4266,46.9687,46.9886,100544.0
2024-04-01 11:20:00,47.2,47.21,46.8,46.94,138548.0,46.9886,46.9985,46.5904,46.7297,138548.0
2024-04-01 11:30:00,46.94,47.11,46.91,46.93,72498.0,46.7297,46.899,46.6999,46.7198,72498.0
2024-04-01 11:40:00,46.93,46.98,46.85,46.87,59437.0,46.7198,46.7695,46.6401,46.66,59437.0
2024-04-01 11:50:00,46.87,47.12,46.8,47.0,93396.0,46.66,46.9089,46.5904,46.7895,93396.0
2024-04-01 12:00:00,47.03,47.1,47.0,47.07,35604.0,46.8193,46.889,46.7895,46.8591,35604.0
2024-04-01 12:10:00,47.06,47.11,47.0,47.05,36208.0,46.8492,46.899,46.7895,46.8392,36208.0
2024-04-01 12:20:00,47.06,47.17,47.02,47.17,52759.0,46.8492,46.9587,46.8094,46.9587,52759.0
2024-04-01 12:30:00,47.18,47.22,47.06,47.19,35219.0,46.9687,47.0085,46.8492,46.9786,35219.0
2024-04-01 12:40:00,47.19,47.31,47.19,47.24,42037.0,46.9786,47.0981,46.9786,47.0284,42037.0
2024-04-01 12:50:00,47.25,47.29,47.19,47.26,28610.0,47.0383,47.0782,46.9786,47.0483,28610.0
2024-04-01 13:00:00,47.26,47.36,47.23,47.26,41992.0,47.0483,47.1478,47.0184,47.0483,41992.0
2024-04-01 13:10:00,47.25,47.28,47.2,47.27,70768.0,47.0383,47.0682,46.9886,47.0582,70768.0
2024-04-01 13:20:00,47.28,47.28,47.17,47.21,48200.0,47.0682,47.0682,46.9587,46.9985,48200.0
2024-04-01 13:30:00,47.21,47.24,47.07,47.09,63496.0,46.9985,47.0284,46.8591,46.8791,63496.0
2024-04-01 13:40:00,47.09,47.12,47.04,47.09,40096.0,46.8791,46.9089,46.8293,46.8791,40096.0
2024-04-01 13:50:00,47.1,47.29,47.09,47.27,50195.0,46.889,47.0782,46.8791,47.0582,50195.0
2024-04-01 14:00:00,47.27,47.29,47.17,47.22,36922.0,47.0582,47.0782,46.9587,47.0085,36922.0
2024-04-01 14:10:00,47.23,47.29,47.2,47.24,32098.0,47.0184,47.0782,46.9886,47.0284,32098.0
2024-04-01 14:20:00,47.26,47.29,47.21,47.21,76985.0,47.0483,47.0782,46.9985,46.9985,76985.0
2024-04-01 14:30:00,47.22,47.25,47.18,47.23,33037.0,47.0085,47.0383,46.9687,47.0184,33037.0
2024-04-01 14:40:00,47.23,47.23,47.16,47.18,29851.0,47.0184,47.0184,46.9487,46.9687,29851.0
2024-04-01 14:50:00,47.18,47.18,47.07,47.13,40436.0,46.9687,46.9687,46.8591,46.9189,40436.0
2024-04-01 15:00:00,47.13,47.14,47.07,47.09,48924.0,46.9189,46.9288,46.8591,46.8791,48924.0
2024-04-01 15:10:00,47.09,47.09,46.97,47.02,55479.0,46.8791,46.8791,46.7596,46.8094,55479.0
2024-04-01 15:20:00,47.02,47.07,46.97,47.0,46309.0,46.8094,46.8591,46.7596,46.7895,46309.0
2024-04-01 15:30:00,47.0,47.05,46.94,47.02,72541.0,46.7895,46.8392,46.7297,46.8094,72541.0
2024-04-01 15:40:00,47.02,47.06,46.95,46.97,111165.0,46.8094,46.8492,46.7397,46.7596,111165.0
2024-04-01 15:50:00,46.96,47.01,46.9,46.97,391305.0,46.7496,46.7994,46.6899,46.7596,391305.0
2024-04-02 09:30:00,47.66,48.5,47.66,48.34,839154.0,47.4465,48.2827,47.4465,48.1235,839154.0
2024-04-02 09:40:00,48.34,48.85,48.27,48.6,339646.0,48.1235,48.6312,48.0538,48.3823,339646.0
2024-04-02 09:50:00,48.58,49.01,48.58,48.99,177143.0,48.3624,48.7905,48.3624,48.7705,177143.0
2024-04-02 10:00:00,48.98,49.05,48.78,48.87,244236.0,48.7606,48.8303,48.5615,48.6511,244236.0
2024-04-02 10:10:00,48.86,48.86,48.69,48.71,139627.0,48.6411,48.6411,48.4719,48.4918,139627.0
2024-04-02 10:20:00,48.71,48.79,48.5,48.79,134689.0,48.4918,48.5714,48.2827,48.5714,134689.0
2024-04-02 10:30:00,48.79,48.86,48.65,48.85,82616.0,48.5714,48.6411,48.4321,48.6312,82616.0
2024-04-02 10:40:00,48.84,48.88,48.58,48.58,54165.0,48.6212,48.661,48.3624,48.3624,54165.0
2024-04-02 10:50:00,48.59,48.65,48.51,48.55,51645.0,48.3723,48.4321,48.2927,48.3325,51645.0
2024-04-02 11:00:00,48.54,48.69,48.44,48.59,160211.0,48.3226,48.4719,48.223,48.3723,160211.0
2024-04-02 11:10:00,48.6,48.74,48.59,48.72,80439.0,48.3823,48.5217,48.3723,48.5018,80439.0
2024-04-02 11:20:00,48.75,48.95,48.73,48.93,58945.0,48.5316,48.7307,48.5117,48.7108,58945.0
2024-04-02 11:30:00,48.94,48.95,48.79,48.86,72073.0,48.7208,48.7307,48.5714,48.6411,72073.0
2024-04-02 11:40:00,48.86,48.86,48.7,48.82,106851.0,48.6411,48.6411,48.4818,48.6013,106851.0
2024-04-02 11:50:00,48.83,48.84,48.72,48.74,48055.0,48.6113,48.6212,48.5018,48.5217,48055.0
2024-04-02 12:00:00,48.75,48.84,48.74,48.79,61273.0,48.5316,48.6212,48.5217,48.5714,61273.0
2024-04-02 12:10:00,48.79,48.9,48.76,48.87,41360.0,48.5714,48.6809,48.5416,48.6511,41360.0
2024-04-02 12:20:00,48.87,48.9,48.83,48.86,106923.0,48.6511,48.6809,48.6113,48.6411,106923.0
2024-04-02 12:30:00,48.86,48.87,48.79,48.8,130362.0,48.6411,48.6511,48.5714,48.5814,130362.0
2024-04-02 12:40:00,48.8,48.82,48.76,48.77,29148.0,48.5814,48.6013,48.5416,48.5515,29148.0
2024-04-02 12:50:00,48.77,48.87,48.69,48.85,121964.0,48.5515,48.6511,48.4719,48.6312,121964.0
2024-04-02 13:00:00,48.84,48.97,48.83,48.87,92071.0,48.6212,48.7506,48.6113,48.6511,92071.0
2024-04-02 13:10:00,48.88,48.97,48.85,48.89,31342.0,48.661,48.7506,48.6312,48.671,31342.0
2024-04-02 13:20:00,48.89,48.94,48.85,48.91,53851.0,48.671,48.7208,48.6312,48.6909,53851.0
2024-04-02 13:30:00,48.91,48.97,48.87,48.88,108349.0,48.6909,48.7506,48.6511,48.661,108349.0
2024-04-02 13:40:00,48.9,48.97,48.87,48.92,124644.0,48.6809,48.7506,48.6511,48.7009,124644.0
2024-04-02 13:50:00,48.93,48.96,48.84,48.85,52618.0,48.7108,48.7407,48.6212,48.6312,52618.0
2024-04-02 14:00:00,48.86,48.92,48.83,48.88,34075.0,48.6411,48.7009,48.6113,48.661,34075.0
2024-04-02 14:10:00,48.88,48.9,48.84,48.88,40102.0,48.661,48.6809,48.6212,48.661,40102.0
2024-04-02 14:20:00,48.87,48.9,48.75,48.77,84508.0,48.6511,48.6809,48.5316,48.5515,84508.0
2024-04-02 14:30:00,48.78,48.81,48.74,48.79,123104.0,48.5615,48.5913,48.5217,48.5714,123104.0
2024-04-02 14:40:00,48.8,48.84,48.74,48.78,63101.0,48.5814,48.6212,48.5217,48.5615,63101.0
2024-04-02 14:50:00,48.78,48.86,48.77,48.85,35383.0,48.5615,48.6411,48.5515,48.6312,35383.0
2024-04-02 15:00:00,48.84,48.91,48.83,48.88,78376.0,48.6212,48.6909,48.6113,48.661,78376.0
2024-04-02 15:10:00,48.88,48.99,48.87,48.98,124951.0,48.661,48.7705,48.6511,48.7606,124951.0
2024-04-02 15:20:00,48.98,49.01,48.88,48.99,168588.0,48.7606,48.7905,48.661,48.7705,168588.0
2024-04-02 15:30:00,49.0,49.01,48.95,48.98,206263.0,48.7805,48.7905,48.7307,48.7606,206263.0
2024-04-02 15:40:00,48.98,49.17,48.95,49.16,231735.0,48.7606,48.9497,48.7307,48.9398,231735.0
2024-04-02 15:50:00,49.16,49.22,48.84,48.91,724580.0,48.9398,48.9995,48.6212,48.6909,724580.0
2024-04-03 09:30:00,48.52,48.85,48.41,48.43,314391.0,48.3026,48.6312,48.1931,48.2131,314391.0
2024-04-03 09:40:00,48.43,48.8,48.27,48.71,234482.0,48.2131,48.5814,48.0538,48.4918,234482.0
2024-04-03 09:50:00,48.71,48.98,48.65,48.94,78227.0,48.4918,48.7606,48.4321,48.7208,78227.0
2024-04-03 10:00:00,48.94,49.16,48.93,49.13,102293.0,48.7208,48.9398,48.7108,48.9099,102293.0
2024-04-03 10:10:00,49.13,49.3,49.11,49.26,173613.0,48.9099,49.0792,48.89,49.0393,173613.0
2024-04-03 10:20:00,49.25,49.29,49.17,49.21,129415.0,49.0294,49.0692,48.9497,48.9896,129415.0
2024-04-03 10:30:00,49.22,49.29,49.21,49.27,83179.0,48.9995,49.0692,48.9896,49.0493,83179.0
2024-04-03 10:40:00,49.27,49.44,49.2,49.42,93083.0,49.0493,49.2185,48.9796,49.1986,93083.0
2024-04-03 10:50:00,49.41,49.45,49.34,49.38,140176.0,49.1887,49.2285,49.119,49.1588,140176.0
2024-04-03 11:00:00,49.38,49.49,49.38,49.48,91967.0,49.1588,49.2683,49.1588,49.2583,91967.0
2024-04-03 11:10:00,49.48,49.57,49.39,49.53,124336.0,49.2583,49.3479,49.1688,49.3081,124336.0
2024-04-03 11:20:00,49.52,49.52,49.4,49.5,51997.0,49.2982,49.2982,49.1787,49.2783,51997.0
2024-04-03 11:30:00,49.51,49.59,49.47,49.53,75461.0,49.2882,49.3679,49.2484,49.3081,75461.0
2024-04-03 11:40:00,49.53,49.56,49.48,49.54,41523.0,49.3081,49.338,49.2583,49.3181,41523.0
2024-04-03 11:50:00,49.54,49.59,49.51,49.59,41833.0,49.3181,49.3679,49.2882,49.3679,41833.0
2024-04-03 12:00:00,49.59,49.59,49.53,49.55,45166.0,49.3679,49.3679,49.3081,49.328,45166.0
2024-04-03 12:10:00,49.55,49.58,49.28,49.43,99037.0,49.328,49.3579,49.0592,49.2086,99037.0
2024-04-03 12:20:00,49.43,49.47,49.36,49.41,64423.0,49.2086,49.2484,49.1389,49.1887,64423.0
2024-04-03 12:30:00,49.41,49.44,49.33,49.41,139286.0,49.1887,49.2185,49.109,49.1887,139286.0
2024-04-03 12:40:00,49.42,49.51,49.42,49.46,108042.0,49.1986,49.2882,49.1986,49.2384,108042.0
2024-04-03 12:50:00,49.46,49.54,49.4,49.52,42981.0,49.2384,49.3181,49.1787,49.2982,42981.0
2024-04-03 13:00:00,49.52,49.61,49.51,49.59,43002.0,49.2982,49.3878,49.2882,49.3679,43002.0
2024-04-03 13:10:00,49.6,49.62,49.46,49.48,150913.0,49.3778,49.3977,49.2384,49.2583,150913.0
2024-04-03 13:20:00,49.48,49.51,49.43,49.48,123225.0,49.2583,49.2882,49.2086,49.2583,123225.0
2024-04-03 13:30:00,49.48,49.48,49.39,49.4,32971.0,49.2583,49.2583,49.1688,49.1787,32971.0
2024-04-03 13:40:00,49.4,49.49,49.38,49.46,39888.0,49.1787,49.2683,49.1588,49.2384,39888.0
2024-04-03 13:50:00,49.49,49.54,49.48,49.5,23814.0,49.2683,49.3181,49.2583,49.2783,23814.0
2024-04-03 14:00:00,49.49,49.53,49.47,49.5,28339.0,49.2683,49.3081,49.2484,49.2783,28339.0
2024-04-03 14:10:00,49.51,49.52,49.44,49.45,37157.0,49.2882,49.2982,49.2185,49.2285,37157.0
2024-04-03 14:20:00,49.44,49.48,49.42,49.46,31579.0,49.2185,49.2583,49.1986,49.2384,31579.0
2024-04-03 14:30:00,49.46,49.48,49.43,49.48,32790.0,49.2384,49.2583,49.2086,49.2583,32790.0
2024-04-03 14:40:00,49.48,49.48,49.41,49.42,37314.0,49.2583,49.2583,49.1887,49.1986,37314.0
2024-04-03 14:50:00,49.43,49.46,49.4,49.41,43774.0,49.2086,49.2384,49.1787,49.1887,43774.0
2024-04-03 15:00:00,49.41,49.43,49.28,49.31,50084.0,49.1887,49.2086,49.0592,49.0891,50084.0
2024-04-03 15:10:00,49.31,49.32,49.19,49.26,58673.0,49.0891,49.0991,48.9696,49.0393,58673.0
2024-04-03 15:20:00,49.25,49.31,49.21,49.28,44067.0,49.0294,49.0891,48.9896,49.0592,44067.0
2024-04-03 15:30:00,49.28,49.34,49.23,49.3,59121.0,49.0592,49.119,49.0095,49.0792,59121.0
2024-04-03 15:40:00,49.3,49.34,49.3,49.33,76651.0,49.0792,49.119,49.0792,49.109,76651.0
2024-04-03 15:50:00,49.33,49.47,49.28,49.38,231965.0,49.109,49.2484,49.0592,49.1588,231965.0
2024-04-04 09:30:00,49.48,49.6,49.15,49.41,82016.0,49.2583,49.3778,48.9298,49.1887,82016.0
2024-04-04 09:40:00,49.38,49.72,49.38,49.66,53681.0,49.1588,49.4973,49.1588,49.4375,53681.0
2024-04-04 09:50:00,49.66,49.71,49.46,49.51,31090.0,49.4375,49.4873,49.2384,49.2882,31090.0
2024-04-04 10:00:00,49.49,49.49,49.14,49.18,55225.0,49.2683,49.2683,48.9199,48.9597,55225.0
2024-04-04 10:10:00,49.18,49.18,49.01,49.06,35133.0,48.9597,48.9597,48.7905,48.8402,35133.0
2024-04-04 10:20:00,49.07,49.18,49.06,49.15,27089.0,48.8502,48.9597,48.8402,48.9298,27089.0
2024-04-04 10:30:00,49.15,49.15,48.95,48.96,44971.0,48.9298,48.9298,48.7307,48.7407,44971.0
2024-04-04 10:40:00,48.95,48.97,48.83,48.96,87955.0,48.7307,48.7506,48.6113,48.7407,87955.0
2024-04-04 10:50:00,48.96,48.96,48.77,48.8,40884.0,48.7407,48.7407,48.5515,48.5814,40884.0
2024-04-04 11:00:00,48.79,48.8,48.39,48.65,192732.0,48.5714,48.5814,48.1732,48.4321,192732.0
2024-04-04 11:10:00,48.65,48.67,48.51,48.6,42338.0,48.4321,48.452,48.2927,48.3823,42338.0
2024-04-04 11:20:00,48.59,48.62,48.39,48.5,66247.0,48.3723,48.4022,48.1732,48.2827,66247.0
2024-04-04 11:30:00,48.52,48.61,48.48,48.52,58414.0,48.3026,48.3922,48.2628,48.3026,58414.0
2024-04-04 11:40:00,48.5,48.52,48.39,48.46,46476.0,48.2827,48.3026,48.1732,48.2429,46476.0
2024-04-04 11:50:00,48.47,48.48,48.4,48.45,28584.0,48.2529,48.2628,48.1832,48.233,28584.0
2024-04-04 12:00:00,48.47,48.61,48.46,48.54,25614.0,48.2529,48.3922,48.2429,48.3226,25614.0
2024-04-04 12:10:00,48.54,48.58,48.48,48.58,39976.0,48.3226,48.3624,48.2628,48.3624,39976.0
2024-04-04 12:20:00,48.57,48.63,48.52,48.6,122497.0,48.3524,48.4122,48.3026,48.3823,122497.0
2024-04-04 12:30:00,48.61,48.63,48.56,48.57,128288.0,48.3922,48.4122,48.3425,48.3524,128288.0
2024-04-04 12:40:00,48.57,48.7,48.52,48.69,55601.0,48.3524,48.4818,48.3026,48.4719,55601.0
2024-04-04 12:50:00,48.7,48.76,48.64,48.68,21784.0,48.4818,48.5416,48.4221,48.4619,21784.0
2024-04-04 13:00:00,48.67,48.71,48.63,48.65,35328.0,48.452,48.4918,48.4122,48.4321,35328.0
2024-04-04 13:10:00,48.64,48.68,48.58,48.59,28448.0,48.4221,48.4619,48.3624,48.3723,28448.0
2024-04-04 13:20:00,48.59,48.6,48.49,48.57,42714.0,48.3723,48.3823,48.2728,48.3524,42714.0
2024-04-04 13:30:00,48.57,48.59,48.53,48.55,26360.0,48.3524,48.3723,48.3126,48.3325,26360.0
2024-04-04 13:40:00,48.54,48.61,48.54,48.58,40420.0,48.3226,48.3922,48.3226,48.3624,40420.0
2024-04-04 13:50:00,48.59,48.68,48.58,48.64,34291.0,48.3723,48.4619,48.3624,48.4221,34291.0
2024-04-04 14:00:00,48.64,48.66,48.49,48.5,29064.0,48.4221,48.442,48.2728,48.2827,29064.0
2024-04-04 14:10:00,48.5,48.54,48.44,48.5,35374.0,48.2827,48.3226,48.223,48.2827,35374.0
2024-04-04 14:20:00,48.48,48.49,48.35,48.36,56025.0,48.2628,48.2728,48.1334,48.1434,56025.0
2024-04-04 14:30:00,48.36,48.36,48.22,48.28,48182.0,48.1434,48.1434,48.004,48.0637,48182.0
2024-04-04 14:40:00,48.27,48.27,48.06,48.14,102704.0,48.0538,48.0538,47.8447,47.9244,102704.0
2024-04-04 14:50:00,48.14,48.22,48.07,48.1,48009.0,47.9244,48.004,47.8547,47.8845,48009.0
2024-04-04 15:00:00,48.09,48.17,47.98,48.16,47231.0,47.8746,47.9542,47.7651,47.9443,47231.0
2024-04-04 15:10:00,48.16,48.16,48.04,48.07,34664.0,47.9443,47.9443,47.8248,47.8547,34664.0
2024-04-04 15:20:00,48.07,48.11,47.92,47.92,92004.0,47.8547,47.8945,47.7053,47.7053,92004.0
2024-04-04 15:30:00,47.92,48.05,47.89,47.93,55398.0,47.7053,47.8348,47.6755,47.7153,55398.0
2024-04-04 15:40:00,47.91,48.02,47.84,48.02,85576.0,47.6954,47.8049,47.6257,47.8049,85576.0
2024-04-04 15:50:00,48.01,48.09,47.96,47.97,234995.0,47.7949,47.8746,47.7452,47.7551,234995.0
2024-04-05 09:30:00,48.37,48.47,47.97,47.97,53149.0,48.1533,48.2529,47.7551,47.7551,53149.0
2024-04-05 09:40:00,47.96,48.05,47.87,47.99,54688.0,47.7452,47.8348,47.6556,47.775,54688.0
2024-04-05 09:50:00,48.02,48.08,47.79,47.81,33528.0,47.8049,47.8646,47.5759,47.5958,33528.0
2024-04-05 10:00:00,47.8,47.87,47.76,47.83,32504.0,47.5859,47.6556,47.5461,47.6157,32504.0
2024-04-05 10:10:00,47.84,47.95,47.82,47.86,31196.0,47.6257,47.7352,47.6058,47.6456,31196.0
2024-04-05 10:20:00,47.86,47.89,47.8,47.89,29008.0,47.6456,47.6755,47.5859,47.6755,29008.0
2024-04-05 10:30:00,47.88,47.91,47.82,47.83,29427.0,47.6655,47.6954,47.6058,47.6157,29427.0
2024-04-05 10:40:00,47.82,47.82,47.67,47.7,68133.0,47.6058,47.6058,47.4565,47.4863,68133.0
2024-04-05 10:50:00,47.7,47.78,47.69,47.77,26020.0,47.4863,47.566,47.4764,47.556,26020.0
2024-04-05 11:00:00,47.78,47.81,47.69,47.8,29748.0,47.566,47.5958,47.4764,47.5859,29748.0
2024-04-05 11:10:00,47.79,47.82,47.7,47.76,38985.0,47.5759,47.6058,47.4863,47.5461,38985.0
2024-04-05 11:20:00,47.76,47.76,47.69,47.73,20555.0,47.5461,47.5461,47.4764,47.5162,20555.0
2024-04-05 11:30:00,47.73,47.8,47.65,47.8,35256.0,47.5162,47.5859,47.4365,47.5859,35256.0
2024-04-05 11:40:00,47.8,47.91,47.74,47.88,33579.0,47.5859,47.6954,47.5261,47.6655,33579.0
2024-04-05 11:50:00,47.88,47.9,47.82,47.84,15089.0,47.6655,47.6854,47.6058,47.6257,15089.0
2024-04-05 12:00:00,47.84,47.89,47.81,47.84,44521.0,47.6257,47.6755,47.5958,47.6257,44521.0
2024-04-05 12:10:00,47.83,47.86,47.73,47.82,21759.0,47.6157,47.6456,47.5162,47.6058,21759.0
2024-04-05 12:20:00,47.83,47.98,47.81,47.97,21796.0,47.6157,47.7651,47.5958,47.7551,21796.0
2024-04-05 12:30:00,47.96,48.0,47.91,48.0,21120.0,47.7452,47.785,47.6954,47.785,21120.0
2024-04-05 12:40:00,48.0,48.01,47.91,47.96,68404.0,47.785,47.7949,47.6954,47.7452,68404.0
2024-04-05 12:50:00,47.97,48.02,47.96,48.01,41047.0,47.7551,47.8049,47.7452,47.7949,41047.0
2024-04-05 13:00:00,48.01,48.02,47.95,47.97,33815.0,47.7949,47.8049,47.7352,47.7551,33815.0
2024-04-05 13:10:00,47.99,48.0,47.94,47.97,25220.0,47.775,47.785,47.7252,47.7551,25220.0
2024-04-05 13:20:00,47.97,48.0,47.91,47.93,22522.0,47.7551,47.785,47.6954,47.7153,22522.0
2024-04-05 13:30:00,47.93,47.95,47.85,47.87,20542.0,47.7153,47.7352,47.6357,47.6556,20542.0
2024-04-05 13:40:00,47.88,47.92,47.86,47.89,20434.0,47.6655,47.7053,47.6456,47.6755,20434.0
2024-04-05 13:50:00,47.89,47.92,47.87,47.89,31865.0,47.6755,47.7053,47.6556,47.6755,31865.0
2024-04-05 14:00:00,47.88,47.93,47.84,47.92,19959.0,47.6655,47.7153,47.6257,47.7053,19959.0
2024-04-05 14:10:00,47.92,47.96,47.9,47.94,21626.0,47.7053,47.7452,47.6854,47.7252,21626.0
2024-04-05 14:20:00,47.95,47.96,47.81,47.83,21314.0,47.7352,47.7452,47.5958,47.6157,21314.0
2024-04-05 14:30:00,47.83,47.88,47.79,47.86,21513.0,47.6157,47.6655,47.5759,47.6456,21513.0
2024-04-05 14:40:00,47.85,47.93,47.82,47.87,25964.0,47.6357,47.7153,47.6058,47.6556,25964.0
2024-04-05 14:50:00,47.88,47.9,47.86,47.88,13558.0,47.6655,47.6854,47.6456,47.6655,13558.0
2024-04-05 15:00:00,47.89,47.92,47.86,47.87,17900.0,47.6755,47.7053,47.6456,47.6556,17900.0
2024-04-05 15:10:00,47.88,47.9,47.86,47.89,13300.0,47.6655,47.6854,47.6456,47.6755,13300.0
2024-04-05 15:20:00,47.89,48.01,47.86,48.0,54982.0,47.6755,47.7949,47.6456,47.785,54982.0
2024-04-05 15:30:00,48.0,48.02,47.97,47.99,50169.0,47.785,47.8049,47.7551,47.775,50169.0
2024-04-05 15:40:00,47.99,48.01,47.95,48.0,83096.0,47.775,47.7949,47.7352,47.785,83096.0
2024-04-05 15:50:00,47.99,48.16,47.95,48.15,239836.0,47.775,47.9443,47.7352,47.9343,239836.0
2024-04-08 09:30:00,48.43,49.37,48.12,49.01,321405.0,48.2131,49.1488,47.9044,48.7905,321405.0
2024-04-08 09:40:00,49.01,49.07,48.84,48.9,163081.0,48.7905,48.8502,48.6212,48.6809,163081.0
2024-04-08 09:50:00,48.9,49.09,48.79,48.8,141245.0,48.6809,48.8701,48.5714,48.5814,141245.0
2024-04-08 10:00:00,48.79,48.92,48.67,48.89,65834.0,48.5714,48.7009,48.452,48.671,65834.0
2024-04-08 10:10:00,48.89,48.93,48.65,48.7,60807.0,48.671,48.7108,48.4321,48.4818,60807.0
2024-04-08 10:20:00,48.7,48.94,48.69,48.88,92874.0,48.4818,48.7208,48.4719,48.661,92874.0
2024-04-08 10:30:00,48.89,49.01,48.89,48.97,64794.0,48.671,48.7905,48.671,48.7506,64794.0
2024-04-08 10:40:00,48.96,49.04,48.87,49.04,131777.0,48.7407,48.8203,48.6511,48.8203,131777.0
2024-04-08 10:50:00,49.04,49.06,48.89,48.91,79135.0,48.8203,48.8402,48.671,48.6909,79135.0
2024-04-08 11:00:00,48.93,48.96,48.82,48.9,82054.0,48.7108,48.7407,48.6013,48.6809,82054.0
2024-04-08 11:10:00,48.9,48.91,48.84,48.9,52775.0,48.6809,48.6909,48.6212,48.6809,52775.0
2024-04-08 11:20:00,48.89,48.99,48.88,48.97,30234.0,48.671,48.7705,48.661,48.7506,30234.0
2024-04-08 11:30:00,48.96,49.0,48.91,48.91,40773.0,48.7407,48.7805,48.6909,48.6909,40773.0
2024-04-08 11:40:00,48.91,48.94,48.77,48.78,22563.0,48.6909,48.7208,48.5515,48.5615,22563.0
2024-04-08 11:50:00,48.78,48.92,48.73,48.88,44141.0,48.5615,48.7009,48.5117,48.661,44141.0
2024-04-08 12:00:00,48.89,48.9,48.82,48.87,38329.0,48.671,48.6809,48.6013,48.6511,38329.0
2024-04-08 12:10:00,48.86,48.94,48.85,48.91,33592.0,48.6411,48.7208,48.6312,48.6909,33592.0
2024-04-08 12:20:00,48.91,48.93,48.83,48.87,39055.0,48.6909,48.7108,48.6113,48.6511,39055.0
2024-04-08 12:30:00,48.86,48.91,48.8,48.83,83692.0,48.6411,48.6909,48.5814,48.6113,83692.0
2024-04-08 12:40:00,48.83,48.89,48.81,48.88,29048.0,48.6113,48.671,48.5913,48.661,29048.0
2024-04-08 12:50:00,48.88,48.88,48.55,48.59,145628.0,48.661,48.661,48.3325,48.3723,145628.0
2024-04-08 13:00:00,48.58,48.65,48.56,48.63,28586.0,48.3624,48.4321,48.3425,48.4122,28586.0
2024-04-08 13:10:00,48.64,48.7,48.55,48.59,69598.0,48.4221,48.4818,48.3325,48.3723,69598.0
2024-04-08 13:20:00,48.59,48.72,48.59,48.72,23552.0,48.3723,48.5018,48.3723,48.5018,23552.0
2024-04-08 13:30:00,48.72,48.74,48.65,48.73,30313.0,48.5018,48.5217,48.4321,48.5117,30313.0
2024-04-08 13:40:00,48.73,48.76,48.7,48.71,39870.0,48.5117,48.5416,48.4818,48.4918,39870.0
2024-04-08 13:50:00,48.7,48.77,48.68,48.73,87496.0,48.4818,48.5515,48.4619,48.5117,87496.0
2024-04-08 14:00:00,48.74,48.89,48.73,48.88,35231.0,48.5217,48.671,48.5117,48.661,35231.0
2024-04-08 14:10:00,48.88,48.89,48.76,48.79,66700.0,48.661,48.671,48.5416,48.5714,66700.0
2024-04-08 14:20:00,48.8,48.81,48.71,48.76,94934.0,48.5814,48.5913,48.4918,48.5416,94934.0
2024-04-08 14:30:00,48.76,48.76,48.64,48.65,48321.0,48.5416,48.5416,48.4221,48.4321,48321.0
2024-04-08 14:40:00,48.65,48.74,48.57,48.73,58161.0,48.4321,48.5217,48.3524,48.5117,58161.0
2024-04-08 14:50:00,48.7,48.82,48.67,48.8,47355.0,48.4818,48.6013,48.452,48.5814,47355.0
2024-04-08 15:00:00,48.8,48.88,48.77,48.85,50011.0,48.5814,48.661,48.5515,48.6312,50011.0
2024-04-08 15:10:00,48.86,48.87,48.81,48.83,35927.0,48.6411,48.6511,48.5913,48.6113,35927.0
2024-04-08 15:20:00,48.83,48.85,48.75,48.82,63208.0,48.6113,48.6312,48.5316,48.6013,63208.0
2024-04-08 15:30:00,48.82,48.85,48.8,48.84,54528.0,48.6013,48.6312,48.5814,48.6212,54528.0
2024-04-08 15:40:00,48.84,48.86,48.7,48.71,96374.0,48.6212,48.6411,48.4818,48.4918,96374.0
2024-04-08 15:50:00,48.71,48.87,48.7,48.85,306542.0,48.4918,48.6511,48.4818,48.6312,306542.0
2024-04-09 09:30:00,48.73,48.89,48.65,48.79,91754.0,48.5117,48.671,48.4321,48.5714,91754.0
2024-04-09 09:40:00,48.8,48.87,48.74,48.81,52024.0,48.5814,48.6511,48.5217,48.5913,52024.0
2024-04-09 09:50:00,48.8,48.86,48.62,48.66,65069.0,48.5814,48.6411,48.4022,48.442,65069.0
2024-04-09 10:00:00,48.65,48.69,48.51,48.57,69593.0,48.4321,48.4719,48.2927,48.3524,69593.0
2024-04-09 10:10:00,48.54,48.55,48.41,48.48,73308.0,48.3226,48.3325,48.1931,48.2628,73308.0
2024-04-09 10:20:00,48.48,48.59,48.46,48.51,38406.0,48.2628,48.3723,48.2429,48.2927,38406.0
2024-04-09 10:30:00,48.51,48.52,48.39,48.44,55072.0,48.2927,48.3026,48.1732,48.223,55072.0
2024-04-09 10:40:00,48.43,48.46,48.36,48.42,32291.0,48.2131,48.2429,48.1434,48.2031,32291.0
2024-04-09 10:50:00,48.43,48.63,48.4,48.63,75539.0,48.2131,48.4122,48.1832,48.4122,75539.0
2024-04-09 11:00:00,48.63,48.75,48.59,48.72,61361.0,48.4122,48.5316,48.3723,48.5018,61361.0
2024-04-09 11:10:00,48.7,48.75,48.66,48.72,32611.0,48.4818,48.5316,48.442,48.5018,32611.0
2024-04-09 11:20:00,48.74,48.88,48.74,48.88,51189.0,48.5217,48.661,48.5217,48.661,51189.0
2024-04-09 11:30:00,48.88,48.91,48.78,48.91,51044.0,48.661,48.6909,48.5615,48.6909,51044.0
2024-04-09 11:40:00,48.91,48.92,48.81,48.88,29893.0,48.6909,48.7009,48.5913,48.661,29893.0
2024-04-09 11:50:00,48.88,48.88,48.75,48.79,43087.0,48.661,48.661,48.5316,48.5714,43087.0
2024-04-09 12:00:00,48.79,48.85,48.77,48.8,36879.0,48.5714,48.6312,48.5515,48.5814,36879.0
2024-04-09 12:10:00,48.8,48.9,48.8,48.86,18957.0,48.5814,48.6809,48.5814,48.6411,18957.0
2024-04-09 12:20:00,48.86,48.92,48.81,48.91,25723.0,48.6411,48.7009,48.5913,48.6909,25723.0
2024-04-09 12:30:00,48.91,48.92,48.85,48.91,49312.0,48.6909,48.7009,48.6312,48.6909,49312.0
2024-04-09 12:40:00,48.92,48.96,48.91,48.94,52543.0,48.7009,48.7407,48.6909,48.7208,52543.0
2024-04-09 12:50:00,48.94,48.99,48.93,48.96,34170.0,48.7208,48.7705,48.7108,48.7407,34170.0
2024-04-09 13:00:00,48.97,48.97,48.79,48.8,42494.0,48.7506,48.7506,48.5714,48.5814,42494.0
2024-04-09 13:10:00,48.8,48.8,48.71,48.77,26769.0,48.5814,48.5814,48.4918,48.5515,26769.0
2024-04-09 13:20:00,48.77,48.83,48.75,48.81,30937.0,48.5515,48.6113,48.5316,48.5913,30937.0
2024-04-09 13:30:00,48.82,48.88,48.81,48.83,24100.0,48.6013,48.661,48.5913,48.6113,24100.0
2024-04-09 13:40:00,48.83,48.83,48.63,48.66,38054.0,48.6113,48.6113,48.4122,48.442,38054.0
2024-04-09 13:50:00,48.67,48.69,48.57,48.69,44903.0,48.452,48.4719,48.3524,48.4719,44903.0
2024-04-09 14:00:00,48.69,48.71,48.63,48.71,23858.0,48.4719,48.4918,48.4122,48.4918,23858.0
2024-04-09 14:10:00,48.71,48.73,48.67,48.73,18585.0,48.4918,48.5117,48.452,48.5117,18585.0
2024-04-09 14:20:00,48.73,48.87,48.72,48.87,86758.0,48.5117,48.6511,48.5018,48.6511,86758.0
2024-04-09 14:30:00,48.86,48.92,48.85,48.89,55094.0,48.6411,48.7009,48.6312,48.671,55094.0
2024-04-09 14:40:00,48.89,48.95,48.88,48.94,54355.0,48.671,48.7307,48.661,48.7208,54355.0
2024-04-09 14:50:00,48.93,48.98,48.89,48.97,84350.0,48.7108,48.7606,48.671,48.7506,84350.0
2024-04-09 15:00:00,48.97,48.99,48.94,48.97,38098.0,48.7506,48.7705,48.7208,48.7506,38098.0
2024-04-09 15:10:00,48.97,49.0,48.91,48.98,52086.0,48.7506,48.7805,48.6909,48.7606,52086.0
2024-04-09 15:20:00,48.98,49.0,48.94,48.97,82172.0,48.7606,48.7805,48.7208,48.7506,82172.0
2024-04-09 15:30:00,48.98,49.01,48.87,48.9,64049.0,48.7606,48.7905,48.6511,48.6809,64049.0
2024-04-09 15:40:00,48.9,48.99,48.86,48.97,90649.0,48.6809,48.7705,48.6411,48.7506,90649.0
2024-04-09 15:50:00,48.97,49.01,48.91,49.0,286254.0,48.7506,48.7905,48.6909,48.7805,286254.0
2024-04-10 09:30:00,49.23,49.92,49.12,49.58,275939.0,49.0095,49.6964,48.9,49.3579,275939.0
2024-04-10 09:40:00,49.57,49.58,48.91,48.92,96408.0,49.3479,49.3579,48.6909,48.7009,96408.0
2024-04-10 09:50:00,48.96,49.11,48.93,48.98,61079.0,48.7407,48.89,48.7108,48.7606,61079.0
2024-04-10 10:00:00,49.0,49.03,48.89,48.96,129387.0,48.7805,48.8104,48.671,48.7407,129387.0
2024-04-10 10:10:00,48.96,49.04,48.87,48.92,33417.0,48.7407,48.8203,48.6511,48.7009,33417.0
2024-04-10 10:20:00,48.88,48.94,48.8,48.87,64735.0,48.661,48.7208,48.5814,48.6511,64735.0
2024-04-10 10:30:00,48.86,48.87,48.73,48.77,16853.0,48.6411,48.6511,48.5117,48.5515,16853.0
2024-04-10 10:40:00,48.78,48.78,48.67,48.73,28767.0,48.5615,48.5615,48.452,48.5117,28767.0
2024-04-10 10:50:00,48.75,48.77,48.68,48.72,17626.0,48.5316,48.5515,48.4619,48.5018,17626.0
2024-04-10 11:00:00,48.69,48.72,48.65,48.69,28383.0,48.4719,48.5018,48.4321,48.4719,28383.0
2024-04-10 11:10:00,48.69,48.77,48.67,48.73,14678.0,48.4719,48.5515,48.452,48.5117,14678.0
2024-04-10 11:20:00,48.74,48.77,48.62,48.63,63590.0,48.5217,48.5515,48.4022,48.4122,63590.0
2024-04-10 11:30:00,48.63,48.73,48.61,48.66,16915.0,48.4122,48.5117,48.3922,48.442,16915.0
2024-04-10 11:40:00,48.65,48.69,48.6,48.67,21494.0,48.4321,48.4719,48.3823,48.452,21494.0
2024-04-10 11:50:00,48.66,48.69,48.63,48.67,14455.0,48.442,48.4719,48.4122,48.452,14455.0
2024-04-10 12:00:00,48.66,48.68,48.58,48.62,22266.0,48.442,48.4619,48.3624,48.4022,22266.0
2024-04-10 12:10:00,48.62,48.67,48.54,48.58,53317.0,48.4022,48.452,48.3226,48.3624,53317.0
2024-04-10 12:20:00,48.58,48.66,48.57,48.63,17474.0,48.3624,48.442,48.3524,48.4122,17474.0
2024-04-10 12:30:00,48.63,48.74,48.62,48.68,18620.0,48.4122,48.5217,48.4022,48.4619,18620.0
2024-04-10 12:40:00,48.68,48.68,48.63,48.65,20213.0,48.4619,48.4619,48.4122,48.4321,20213.0
2024-04-10 12:50:00,48.66,48.68,48.61,48.66,47709.0,48.442,48.4619,48.3922,48.442,47709.0
2024-04-10 13:00:00,48.66,48.66,48.48,48.5,19631.0,48.442,48.442,48.2628,48.2827,19631.0
2024-04-10 13:10:00,48.49,48.57,48.42,48.56,54911.0,48.2728,48.3524,48.2031,48.3425,54911.0
2024-04-10 13:20:00,48.56,48.72,48.53,48.68,26112.0,48.3425,48.5018,48.3126,48.4619,26112.0
2024-04-10 13:30:00,48.66,48.69,48.58,48.63,87890.0,48.442,48.4719,48.3624,48.4122,87890.0
2024-04-10 13:40:00,48.63,48.67,48.59,48.62,24482.0,48.4122,48.452,48.3723,48.4022,24482.0
2024-04-10 13:50:00,48.62,48.71,48.61,48.68,10859.0,48.4022,48.4918,48.3922,48.4619,10859.0
2024-04-10 14:00:00,48.68,48.75,48.66,48.73,15186.0,48.4619,48.5316,48.442,48.5117,15186.0
2024-04-10 14:10:00,48.73,48.8,48.73,48.74,10075.0,48.5117,48.5814,48.5117,48.5217,10075.0
2024-04-10 14:20:00,48.75,48.77,48.68,48.7,10467.0,48.5316,48.5515,48.4619,48.4818,10467.0
2024-04-10 14:30:00,48.69,48.74,48.64,48.72,20420.0,48.4719,48.5217,48.4221,48.5018,20420.0
2024-04-10 14:40:00,48.73,48.74,48.68,48.71,16352.0,48.5117,48.5217,48.4619,48.4918,16352.0
2024-04-10 14:50:00,48.71,48.75,48.69,48.71,28120.0,48.4918,48.5316,48.4719,48.4918,28120.0
2024-04-10 15:00:00,48.71,48.74,48.67,48.74,34444.0,48.4918,48.5217,48.452,48.5217,34444.0
2024-04-10 15:10:00,48.74,48.77,48.7,48.72,21738.0,48.5217,48.5515,48.4818,48.5018,21738.0
2024-04-10 15:20:00,48.72,48.74,48.68,48.71,27557.0,48.5018,48.5217,48.4619,48.4918,27557.0
2024-04-10 15:30:00,48.72,48.74,48.63,48.7,45756.0,48.5018,48.5217,48.4122,48.4818,45756.0
2024-04-10 15:40:00,48.7,48.76,48.68,48.75,67126.0,48.4818,48.5416,48.4619,48.5316,67126.0
2024-04-10 15:50:00,48.74,48.79,48.7,48.76,170202.0,48.5217,48.5714,48.4818,48.5416,170202.0
2024-04-11 09:30:00,48.92,49.85,48.9,49.83,154041.0,48.7009,49.6267,48.6809,49.6068,154041.0
2024-04-11 09:40:00,49.83,50.02,49.71,49.95,377021.0,49.6068,49.7959,49.4873,49.7262,377021.0
2024-04-11 09:50:00,49.96,50.09,49.93,50.09,376951.0,49.7362,49.8656,49.7063,49.8656,376951.0
2024-04-11 10:00:00,50.07,50.07,49.83,49.91,335369.0,49.8457,49.8457,49.6068,49.6864,335369.0
2024-04-11 10:10:00,49.91,50.05,49.84,49.93,321530.0,49.6864,49.8258,49.6167,49.7063,321530.0
2024-04-11 10:20:00,49.93,50.0,49.87,49.98,222005.0,49.7063,49.776,49.6466,49.7561,222005.0
2024-04-11 10:30:00,49.98,50.0,49.9,49.92,125855.0,49.7561,49.776,49.6765,49.6964,125855.0
2024-04-11 10:40:00,49.93,49.97,49.86,49.91,93152.0,49.7063,49.7462,49.6366,49.6864,93152.0
2024-04-11 10:50:00,49.91,50.03,49.9,50.0,149331.0,49.6864,49.8059,49.6765,49.776,149331.0
2024-04-11 11:00:00,49.99,50.12,49.99,50.05,113117.0,49.7661,49.8955,49.7661,49.8258,113117.0
2024-04-11 11:10:00,50.05,50.07,49.9,49.92,65988.0,49.8258,49.8457,49.6765,49.6964,65988.0
2024-04-11 11:20:00,49.93,49.98,49.88,49.91,59279.0,49.7063,49.7561,49.6566,49.6864,59279.0
2024-04-11 11:30:00,49.91,49.99,49.9,49.93,34364.0,49.6864,49.7661,49.6765,49.7063,34364.0
2024-04-11 11:40:00,49.93,50.06,49.92,50.04,41865.0,49.7063,49.8358,49.6964,49.8158,41865.0
2024-04-11 11:50:00,50.04,50.04,49.98,50.02,39819.0,49.8158,49.8158,49.7561,49.7959,39819.0
2024-04-11 12:00:00,50.01,50.04,49.96,49.98,25156.0,49.786,49.8158,49.7362,49.7561,25156.0
2024-04-11 12:10:00,49.98,50.01,49.97,49.98,36962.0,49.7561,49.786,49.7462,49.7561,36962.0
2024-04-11 12:20:00,49.98,50.02,49.97,50.0,32173.0,49.7561,49.7959,49.7462,49.776,32173.0
2024-04-11 12:30:00,50.0,50.05,49.98,50.0,51383.0,49.776,49.8258,49.7561,49.776,51383.0
2024-04-11 12:40:00,50.0,50.01,49.96,49.97,22320.0,49.776,49.786,49.7362,49.7462,22320.0
2024-04-11 12:50:00,49.97,50.0,49.97,49.99,18536.0,49.7462,49.776,49.7462,49.7661,18536.0
2024-04-11 13:00:00,50.0,50.01,49.98,49.99,40315.0,49.776,49.786,49.7561,49.7661,40315.0
2024-04-11 13:10:00,50.0,50.01,49.98,49.99,55733.0,49.776,49.786,49.7561,49.7661,55733.0
2024-04-11 13:20:00,50.0,50.01,49.99,50.01,52973.0,49.776,49.786,49.7661,49.786,52973.0
2024-04-11 13:30:00,50.01,50.01,49.9,49.93,51789.0,49.786,49.786,49.6765,49.7063,51789.0
2024-04-11 13:40:00,49.94,49.97,49.92,49.95,44535.0,49.7163,49.7462,49.6964,49.7262,44535.0
2024-04-11 13:50:00,49.95,50.01,49.92,49.99,40450.0,49.7262,49.786,49.6964,49.7661,40450.0
2024-04-11 14:00:00,50.0,50.32,49.99,50.23,99953.0,49.776,50.0946,49.7661,50.005,99953.0
2024-04-11 14:10:00,50.24,50.3,50.24,50.3,58650.0,50.0149,50.0747,50.0149,50.0747,58650.0
2024-04-11 14:20:00,50.3,50.32,50.27,50.31,48734.0,50.0747,50.0946,50.0448,50.0846,48734.0
2024-04-11 14:30:00,50.32,50.4,50.25,50.28,79091.0,50.0946,50.1742,50.0249,50.0548,79091.0
2024-04-11 14:40:00,50.27,50.32,50.22,50.3,43226.0,50.0448,50.0946,49.995,50.0747,43226.0
2024-04-11 14:50:00,50.28,50.32,50.26,50.3,29749.0,50.0548,50.0946,50.0349,50.0747,29749.0
2024-04-11 15:00:00,50.3,50.37,50.3,50.34,41055.0,50.0747,50.1444,50.0747,50.1145,41055.0
2024-04-11 15:10:00,50.34,50.39,50.34,50.34,53706.0,50.1145,50.1643,50.1145,50.1145,53706.0
2024-04-11 15:20:00,50.34,50.35,50.27,50.29,33344.0,50.1145,50.1245,50.0448,50.0647,33344.0
2024-04-11 15:30:00,50.3,50.31,50.23,50.26,59479.0,50.0747,50.0846,50.005,50.0349,59479.0
2024-04-11 15:40:00,50.26,50.37,50.25,50.33,94619.0,50.0349,50.1444,50.0249,50.1045,94619.0
2024-04-11 15:50:00,50.33,50.34,50.09,50.11,386109.0,50.1045,50.1145,49.8656,49.8855,386109.0
2024-04-12 09:30:00,49.44,49.77,49.19,49.59,185054.0,49.2185,49.547,48.9696,49.3679,185054.0
2024-04-12 09:40:00,49.54,49.72,49.45,49.51,151996.0,49.3181,49.4973,49.2285,49.2882,151996.0
2024-04-12 09:50:00,49.51,49.64,49.35,49.36,48307.0,49.2882,49.4176,49.1289,49.1389,48307.0
2024-04-12 10:00:00,49.36,49.37,48.96,49.08,120476.0,49.1389,49.1488,48.7407,48.8601,120476.0
2024-04-12 10:10:00,49.09,49.15,48.97,49.03,49339.0,48.8701,48.9298,48.7506,48.8104,49339.0
2024-04-12 10:20:00,49.03,49.23,49.01,49.15,35866.0,48.8104,49.0095,48.7905,48.9298,35866.0
2024-04-12 10:30:00,49.15,49.23,49.1,49.22,33653.0,48.9298,49.0095,48.8801,48.9995,33653.0
2024-04-12 10:40:00,49.22,49.4,49.22,49.32,122428.0,48.9995,49.1787,48.9995,49.0991,122428.0
2024-04-12 10:50:00,49.32,49.34,49.12,49.12,80178.0,49.0991,49.119,48.9,48.9,80178.0
2024-04-12 11:00:00,49.1,49.18,49.09,49.15,31925.0,48.8801,48.9597,48.8701,48.9298,31925.0
2024-04-12 11:10:00,49.14,49.33,49.12,49.32,65018.0,48.9199,49.109,48.9,49.0991,65018.0
2024-04-12 11:20:00,49.32,49.36,49.26,49.34,17583.0,49.0991,49.1389,49.0393,49.119,17583.0
2024-04-12 11:30:00,49.34,49.4,49.28,49.33,33561.0,49.119,49.1787,49.0592,49.109,33561.0
2024-04-12 11:40:00,49.34,49.42,49.33,49.37,27043.0,49.119,49.1986,49.109,49.1488,27043.0
2024-04-12 11:50:00,49.35,49.36,49.21,49.22,18491.0,49.1289,49.1389,48.9896,48.9995,18491.0
2024-04-12 12:00:00,49.22,49.27,49.19,49.23,43025.0,48.9995,49.0493,48.9696,49.0095,43025.0
2024-04-12 12:10:00,49.23,49.26,49.16,49.17,38922.0,49.0095,49.0393,48.9398,48.9497,38922.0
2024-04-12 12:20:00,49.18,49.21,49.05,49.12,33662.0,48.9597,48.9896,48.8303,48.9,33662.0
2024-04-12 12:30:00,49.12,49.16,49.07,49.16,32835.0,48.9,48.9398,48.8502,48.9398,32835.0
2024-04-12 12:40:00,49.17,49.19,49.01,49.08,41653.0,48.9497,48.9696,48.7905,48.8601,41653.0
2024-04-12 12:50:00,49.09,49.16,49.08,49.13,23267.0,48.8701,48.9398,48.8601,48.9099,23267.0
2024-04-12 13:00:00,49.12,49.14,48.96,48.98,36917.0,48.9,48.9199,48.7407,48.7606,36917.0
2024-04-12 13:10:00,48.98,49.07,48.98,49.06,29847.0,48.7606,48.8502,48.7606,48.8402,29847.0
2024-04-12 13:20:00,49.05,49.06,48.98,49.02,29000.0,48.8303,48.8402,48.7606,48.8004,29000.0
2024-04-12 13:30:00,49.01,49.01,48.86,48.93,34434.0,48.7905,48.7905,48.6411,48.7108,34434.0
2024-04-12 13:40:00,48.93,49.06,48.92,49.05,53294.0,48.7108,48.8402,48.7009,48.8303,53294.0
2024-04-12 13:50:00,49.05,49.08,49.03,49.05,39304.0,48.8303,48.8601,48.8104,48.8303,39304.0
2024-04-12 14:00:00,49.05,49.08,48.94,49.0,104603.0,48.8303,48.8601,48.7208,48.7805,104603.0
2024-04-12 14:10:00,49.0,49.1,49.0,49.03,69192.0,48.7805,48.8801,48.7805,48.8104,69192.0
2024-04-12 14:20:00,49.03,49.03,48.76,48.8,52228.0,48.8104,48.8104,48.5416,48.5814,52228.0
2024-04-12 14:30:00,48.8,48.81,48.67,48.7,77264.0,48.5814,48.5913,48.452,48.4818,77264.0
2024-04-12 14:40:00,48.69,48.74,48.6,48.63,59386.0,48.4719,48.5217,48.3823,48.4122,59386.0
2024-04-12 14:50:00,48.62,48.7,48.56,48.69,65642.0,48.4022,48.4818,48.3425,48.4719,65642.0
2024-04-12 15:00:00,48.69,48.69,48.57,48.59,42542.0,48.4719,48.4719,48.3524,48.3723,42542.0
2024-04-12 15:10:00,48.59,48.66,48.52,48.66,54200.0,48.3723,48.442,48.3026,48.442,54200.0
2024-04-12 15:20:00,48.65,48.79,48.58,48.74,57068.0,48.4321,48.5714,48.3624,48.5217,57068.0
2024-04-12 15:30:00,48.75,48.77,48.61,48.72,71309.0,48.5316,48.5515,48.3922,48.5018,71309.0
2024-04-12 15:40:00,48.72,48.83,48.67,48.79,111758.0,48.5018,48.6113,48.452,48.5714,111758.0
2024-04-12 15:50:00,48.8,48.86,48.67,48.86,303598.0,48.5814,48.6411,48.452,48.6411,303598.0
2024-04-15 09:30:00,50.04,50.64,50.02,50.19,292257.0,49.8158,50.4132,49.7959,49.9652,292257.0
2024-04-15 09:40:00,50.21,50.26,49.97,49.98,131513.0,49.9851,50.0349,49.7462,49.7561,131513.0
2024-04-15 09:50:00,49.98,50.19,49.98,50.09,83905.0,49.7561,49.9652,49.7561,49.8656,83905.0
2024-04-15 10:00:00,50.11,50.14,49.85,49.87,74521.0,49.8855,49.9154,49.6267,49.6466,74521.0
2024-04-15 10:10:00,49.86,49.93,49.73,49.79,28005.0,49.6366,49.7063,49.5072,49.567,28005.0
2024-04-15 10:20:00,49.8,49.88,49.51,49.54,117236.0,49.5769,49.6566,49.2882,49.3181,117236.0
2024-04-15 10:30:00,49.55,49.72,49.49,49.61,109461.0,49.328,49.4973,49.2683,49.3878,109461.0
2024-04-15 10:40:00,49.59,49.66,49.49,49.53,26504.0,49.3679,49.4375,49.2683,49.3081,26504.0
2024-04-15 10:50:00,49.53,49.58,49.48,49.54,19300.0,49.3081,49.3579,49.2583,49.3181,19300.0
2024-04-15 11:00:00,49.52,49.59,49.48,49.59,36601.0,49.2982,49.3679,49.2583,49.3679,36601.0
2024-04-15 11:10:00,49.59,49.69,49.56,49.65,50384.0,49.3679,49.4674,49.338,49.4276,50384.0
2024-04-15 11:20:00,49.64,49.68,49.56,49.59,14465.0,49.4176,49.4575,49.338,49.3679,14465.0
2024-04-15 11:30:00,49.59,49.63,49.56,49.63,14366.0,49.3679,49.4077,49.338,49.4077,14366.0
2024-04-15 11:40:00,49.63,49.72,49.59,49.67,77054.0,49.4077,49.4973,49.3679,49.4475,77054.0
2024-04-15 11:50:00,49.67,49.74,49.63,49.68,74083.0,49.4475,49.5172,49.4077,49.4575,74083.0
2024-04-15 12:00:00,49.68,49.68,49.64,49.66,16473.0,49.4575,49.4575,49.4176,49.4375,16473.0
2024-04-15 12:10:00,49.66,49.71,49.64,49.7,40324.0,49.4375,49.4873,49.4176,49.4774,40324.0
2024-04-15 12:20:00,49.69,49.7,49.59,49.61,18406.0,49.4674,49.4774,49.3679,49.3878,18406.0
2024-04-15 12:30:00,49.61,49.61,49.42,49.47,31624.0,49.3878,49.3878,49.1986,49.2484,31624.0
2024-04-15 12:40:00,49.48,49.55,49.41,49.42,47963.0,49.2583,49.328,49.1887,49.1986,47963.0
2024-04-15 12:50:00,49.41,49.44,49.38,49.4,15155.0,49.1887,49.2185,49.1588,49.1787,15155.0
2024-04-15 13:00:00,49.4,49.51,49.34,49.46,31034.0,49.1787,49.2882,49.119,49.2384,31034.0
2024-04-15 13:10:00,49.46,49.46,49.36,49.4,37328.0,49.2384,49.2384,49.1389,49.1787,37328.0
2024-04-15 13:20:00,49.4,49.41,49.2,49.24,66600.0,49.1787,49.1887,48.9796,49.0194,66600.0
2024-04-15 13:30:00,49.25,49.25,49.07,49.07,25528.0,49.0294,49.0294,48.8502,48.8502,25528.0
2024-04-15 13:40:00,49.07,49.21,49.04,49.08,39481.0,48.8502,48.9896,48.8203,48.8601,39481.0
2024-04-15 13:50:00,49.07,49.2,49.06,49.19,36121.0,48.8502,48.9796,48.8402,48.9696,36121.0
2024-04-15 14:00:00,49.21,49.23,49.14,49.18,25273.0,48.9896,49.0095,48.9199,48.9597,25273.0
2024-04-15 14:10:00,49.18,49.18,49.11,49.11,38936.0,48.9597,48.9597,48.89,48.89,38936.0
2024-04-15 14:20:00,49.12,49.13,48.97,49.05,47644.0,48.9,48.9099,48.7506,48.8303,47644.0
2024-04-15 14:30:00,49.04,49.13,49.02,49.07,38554.0,48.8203,48.9099,48.8004,48.8502,38554.0
2024-04-15 14:40:00,49.08,49.11,49.01,49.03,23597.0,48.8601,48.89,48.7905,48.8104,23597.0
2024-04-15 14:50:00,49.03,49.09,49.0,49.0,36560.0,48.8104,48.8701,48.7805,48.7805,36560.0
2024-04-15 15:00:00,48.99,48.99,48.86,48.91,40347.0,48.7705,48.7705,48.6411,48.6909,40347.0
2024-04-15 15:10:00,48.92,49.04,48.89,48.9,60836.0,48.7009,48.8203,48.671,48.6809,60836.0
2024-04-15 15:20:00,48.91,49.03,48.91,48.99,40015.0,48.6909,48.8104,48.6909,48.7705,40015.0
2024-04-15 15:30:00,48.98,49.15,48.98,49.14,79196.0,48.7606,48.9298,48.7606,48.9199,79196.0
2024-04-15 15:40:00,49.15,49.2,49.09,49.2,86501.0,48.9298,48.9796,48.8701,48.9796,86501.0
2024-04-15 15:50:00,49.2,49.29,49.14,49.19,272413.0,48.9796,49.0692,48.9199,48.9696,272413.0
2024-04-16 09:30:00,49.55,49.7,48.91,49.03,293677.0,49.328,49.4774,48.6909,48.8104,293677.0
2024-04-16 09:40:00,49.02,49.11,48.9,49.01,126095.0,48.8004,48.89,48.6809,48.7905,126095.0
2024-04-16 09:50:00,49.02,49.04,48.94,49.01,130010.0,48.8004,48.8203,48.7208,48.7905,130010.0
2024-04-16 10:00:00,49.01,49.21,48.98,49.21,76614.0,48.7905,48.9896,48.7606,48.9896,76614.0
2024-04-16 10:10:00,49.21,49.27,49.04,49.18,170247.0,48.9896,49.0493,48.8203,48.9597,170247.0
2024-04-16 10:20:00,49.2,49.21,49.05,49.12,27889.0,48.9796,48.9896,48.8303,48.9,27889.0
2024-04-16 10:30:00,49.11,49.17,49.07,49.09,46217.0,48.89,48.9497,48.8502,48.8701,46217.0
2024-04-16 10:40:00,49.1,49.14,49.05,49.13,36115.0,48.8801,48.9199,48.8303,48.9099,36115.0
2024-04-16 10:50:00,49.13,49.23,49.1,49.23,79460.0,48.9099,49.0095,48.8801,49.0095,79460.0
2024-04-16 11:00:00,49.23,49.31,49.18,49.21,61642.0,49.0095,49.0891,48.9597,48.9896,61642.0
2024-04-16 11:10:00,49.21,49.23,49.06,49.13,44043.0,48.9896,49.0095,48.8402,48.9099,44043.0
2024-04-16 11:20:00,49.13,49.25,49.11,49.19,66739.0,48.9099,49.0294,48.89,48.9696,66739.0
2024-04-16 11:30:00,49.18,49.2,49.06,49.09,49644.0,48.9597,48.9796,48.8402,48.8701,49644.0
2024-04-16 11:40:00,49.1,49.21,49.08,49.16,60831.0,48.8801,48.9896,48.8601,48.9398,60831.0
2024-04-16 11:50:00,49.14,49.28,49.13,49.22,28803.0,48.9199,49.0592,48.9099,48.9995,28803.0
2024-04-16 12:00:00,49.22,49.27,49.17,49.27,79221.0,48.9995,49.0493,48.9497,49.0493,79221.0
2024-04-16 12:10:00,49.27,49.28,49.1,49.22,87992.0,49.0493,49.0592,48.8801,48.9995,87992.0
2024-04-16 12:20:00,49.22,49.22,49.15,49.15,17986.0,48.9995,48.9995,48.9298,48.9298,17986.0
2024-04-16 12:30:00,49.17,49.29,49.17,49.28,192872.0,48.9497,49.0692,48.9497,49.0592,192872.0
2024-04-16 12:40:00,49.27,49.33,49.27,49.3,29344.0,49.0493,49.109,49.0493,49.0792,29344.0
2024-04-16 12:50:00,49.3,49.35,49.26,49.27,21127.0,49.0792,49.1289,49.0393,49.0493,21127.0
2024-04-16 13:00:00,49.27,49.31,49.23,49.3,29086.0,49.0493,49.0891,49.0095,49.0792,29086.0
2024-04-16 13:10:00,49.3,49.32,49.27,49.28,17261.0,49.0792,49.0991,49.0493,49.0592,17261.0
2024-04-16 13:20:00,49.27,49.31,49.21,49.22,42084.0,49.0493,49.0891,48.9896,48.9995,42084.0
2024-04-16 13:30:00,49.2,49.2,49.06,49.14,62215.0,48.9796,48.9796,48.8402,48.9199,62215.0
2024-04-16 13:40:00,49.15,49.18,48.95,48.95,57803.0,48.9298,48.9597,48.7307,48.7307,57803.0
2024-04-16 13:50:00,48.96,48.98,48.84,48.94,83767.0,48.7407,48.7606,48.6212,48.7208,83767.0
2024-04-16 14:00:00,48.93,49.11,48.89,49.09,83219.0,48.7108,48.89,48.671,48.8701,83219.0
2024-04-16 14:10:00,49.08,49.15,48.85,48.87,50147.0,48.8601,48.9298,48.6312,48.6511,50147.0
2024-04-16 14:20:00,48.87,48.89,48.73,48.77,71167.0,48.6511,48.671,48.5117,48.5515,71167.0
2024-04-16 14:30:00,48.78,48.89,48.73,48.82,52407.0,48.5615,48.671,48.5117,48.6013,52407.0
2024-04-16 14:40:00,48.84,48.91,48.83,48.89,49005.0,48.6212,48.6909,48.6113,48.671,49005.0
2024-04-16 14:50:00,48.9,48.9,48.77,48.82,118479.0,48.6809,48.6809,48.5515,48.6013,118479.0
2024-04-16 15:00:00,48.83,48.89,48.79,48.84,44826.0,48.6113,48.671,48.5714,48.6212,44826.0
2024-04-16 15:10:00,48.84,48.96,48.77,48.93,64772.0,48.6212,48.7407,48.5515,48.7108,64772.0
2024-04-16 15:20:00,48.93,48.94,48.8,48.87,83440.0,48.7108,48.7208,48.5814,48.6511,83440.0
2024-04-16 15:30:00,48.86,48.89,48.73,48.86,113022.0,48.6411,48.671,48.5117,48.6411,113022.0
2024-04-16 15:40:00,48.87,48.89,48.77,48.79,90188.0,48.6511,48.671,48.5515,48.5714,90188.0
2024-04-16 15:50:00,48.8,48.85,48.68,48.68,259042.0,48.5814,48.6312,48.4619,48.4619,259042.0
2024-04-17 09:30:00,48.67,48.79,48.41,48.51,313812.0,48.452,48.5714,48.1931,48.2927,313812.0
2024-04-17 09:40:00,48.49,48.62,48.32,48.51,153319.0,48.2728,48.4022,48.1035,48.2927,153319.0
2024-04-17 09:50:00,48.51,48.51,48.29,48.32,75416.0,48.2927,48.2927,48.0737,48.1035,75416.0
2024-04-17 10:00:00,48.32,48.55,48.31,48.43,69131.0,48.1035,48.3325,48.0936,48.2131,69131.0
2024-04-17 10:10:00,48.44,48.45,48.26,48.43,50404.0,48.223,48.233,48.0438,48.2131,50404.0
2024-04-17 10:20:00,48.43,48.53,48.4,48.4,45418.0,48.2131,48.3126,48.1832,48.1832,45418.0
2024-04-17 10:30:00,48.42,48.46,48.31,48.35,33229.0,48.2031,48.2429,48.0936,48.1334,33229.0
2024-04-17 10:40:00,48.34,48.35,48.23,48.26,35390.0,48.1235,48.1334,48.0139,48.0438,35390.0
2024-04-17 10:50:00,48.25,48.27,48.03,48.09,91595.0,48.0339,48.0538,47.8148,47.8746,91595.0
2024-04-17 11:00:00,48.09,48.19,48.06,48.12,44545.0,47.8746,47.9741,47.8447,47.9044,44545.0
2024-04-17 11:10:00,48.13,48.25,48.12,48.18,33516.0,47.9144,48.0339,47.9044,47.9642,33516.0
2024-04-17 11:20:00,48.18,48.2,48.1,48.1,37373.0,47.9642,47.9841,47.8845,47.8845,37373.0
2024-04-17 11:30:00,48.09,48.18,48.02,48.09,109721.0,47.8746,47.9642,47.8049,47.8746,109721.0
2024-04-17 11:40:00,48.08,48.21,48.0,48.18,52011.0,47.8646,47.994,47.785,47.9642,52011.0
2024-04-17 11:50:00,48.19,48.22,48.15,48.16,21172.0,47.9741,48.004,47.9343,47.9443,21172.0
2024-04-17 12:00:00,48.16,48.16,47.91,47.94,31557.0,47.9443,47.9443,47.6954,47.7252,31557.0
2024-04-17 12:10:00,47.96,48.05,47.96,47.98,32163.0,47.7452,47.8348,47.7452,47.7651,32163.0
2024-04-17 12:20:00,47.98,48.07,47.96,48.07,18680.0,47.7651,47.8547,47.7452,47.8547,18680.0
2024-04-17 12:30:00,48.08,48.09,48.03,48.08,22815.0,47.8646,47.8746,47.8148,47.8646,22815.0
2024-04-17 12:40:00,48.08,48.11,47.98,48.08,37469.0,47.8646,47.8945,47.7651,47.8646,37469.0
2024-04-17 12:50:00,48.07,48.07,48.03,48.05,14405.0,47.8547,47.8547,47.8148,47.8348,14405.0
2024-04-17 13:00:00,48.05,48.17,48.04,48.16,15530.0,47.8348,47.9542,47.8248,47.9443,15530.0
2024-04-17 13:10:00,48.16,48.21,48.15,48.17,16894.0,47.9443,47.994,47.9343,47.9542,16894.0
2024-04-17 13:20:00,48.18,48.2,48.15,48.18,22737.0,47.9642,47.9841,47.9343,47.9642,22737.0
2024-04-17 13:30:00,48.18,48.19,48.14,48.17,27096.0,47.9642,47.9741,47.9244,47.9542,27096.0
2024-04-17 13:40:00,48.17,48.17,48.1,48.11,27268.0,47.9542,47.9542,47.8845,47.8945,27268.0
2024-04-17 13:50:00,48.11,48.18,48.08,48.17,28357.0,47.8945,47.9642,47.8646,47.9542,28357.0
2024-04-17 14:00:00,48.17,48.23,48.15,48.22,33238.0,47.9542,48.0139,47.9343,48.004,33238.0
2024-04-17 14:10:00,48.21,48.22,48.16,48.19,37458.0,47.994,48.004,47.9443,47.9741,37458.0
2024-04-17 14:20:00,48.18,48.23,48.13,48.2,33163.0,47.9642,48.0139,47.9144,47.9841,33163.0
2024-04-17 14:30:00,48.19,48.22,48.17,48.2,34743.0,47.9741,48.004,47.9542,47.9841,34743.0
2024-04-17 14:40:00,48.2,48.36,48.19,48.33,38650.0,47.9841,48.1434,47.9741,48.1135,38650.0
2024-04-17 14:50:00,48.35,48.38,48.26,48.29,48983.0,48.1334,48.1633,48.0438,48.0737,48983.0
2024-04-17 15:00:00,48.29,48.31,48.22,48.23,38695.0,48.0737,48.0936,48.004,48.0139,38695.0
2024-04-17 15:10:00,48.23,48.25,48.17,48.21,47199.0,48.0139,48.0339,47.9542,47.994,47199.0
2024-04-17 15:20:00,48.21,48.23,48.11,48.14,38534.0,47.994,48.0139,47.8945,47.9244,38534.0
2024-04-17 15:30:00,48.14,48.16,48.08,48.12,64111.0,47.9244,47.9443,47.8646,47.9044,64111.0
2024-04-17 15:40:00,48.12,48.23,48.06,48.2,81870.0,47.9044,48.0139,47.8447,47.9841,81870.0
2024-04-17 15:50:00,48.21,48.34,48.14,48.26,247773.0,47.994,48.1235,47.9244,48.0438,247773.0
2024-04-18 09:30:00,49.45,49.45,48.89,48.93,126894.0,49.2285,49.2285,48.671,48.7108,126894.0
2024-04-18 09:40:00,48.93,49.08,48.89,49.05,88518.0,48.7108,48.8601,48.671,48.8303,88518.0
2024-04-18 09:50:00,49.04,49.12,48.95,48.96,45875.0,48.8203,48.9,48.7307,48.7407,45875.0
2024-04-18 10:00:00,48.96,48.96,48.85,48.93,36641.0,48.7407,48.7407,48.6312,48.7108,36641.0
2024-04-18 10:10:00,48.93,48.97,48.87,48.91,51076.0,48.7108,48.7506,48.6511,48.6909,51076.0
2024-04-18 10:20:00,48.91,48.91,48.77,48.8,20728.0,48.6909,48.6909,48.5515,48.5814,20728.0
2024-04-18 10:30:00,48.8,48.89,48.77,48.85,24940.0,48.5814,48.671,48.5515,48.6312,24940.0
2024-04-18 10:40:00,48.84,48.95,48.84,48.95,13732.0,48.6212,48.7307,48.6212,48.7307,13732.0
2024-04-18 10:50:00,48.95,48.97,48.82,48.87,32573.0,48.7307,48.7506,48.6013,48.6511,32573.0
2024-04-18 11:00:00,48.88,48.95,48.85,48.95,22005.0,48.661,48.7307,48.6312,48.7307,22005.0
2024-04-18 11:10:00,48.95,49.15,48.94,49.14,42226.0,48.7307,48.9298,48.7208,48.9199,42226.0
2024-04-18 11:20:00,49.13,49.17,49.11,49.15,20239.0,48.9099,48.9497,48.89,48.9298,20239.0
2024-04-18 11:30:00,49.15,49.15,49.02,49.05,17627.0,48.9298,48.9298,48.8004,48.8303,17627.0
2024-04-18 11:40:00,49.02,49.08,49.01,49.02,11623.0,48.8004,48.8601,48.7905,48.8004,11623.0
2024-04-18 11:50:00,49.01,49.04,48.95,49.03,37349.0,48.7905,48.8203,48.7307,48.8104,37349.0
2024-04-18 12:00:00,49.04,49.08,48.98,48.98,13187.0,48.8203,48.8601,48.7606,48.7606,13187.0
2024-04-18 12:10:00,48.97,49.0,48.92,48.94,7451.0,48.7506,48.7805,48.7009,48.7208,7451.0
2024-04-18 12:20:00,48.93,48.99,48.89,48.97,31524.0,48.7108,48.7705,48.671,48.7506,31524.0
2024-04-18 12:30:00,48.97,48.97,48.9,48.91,14856.0,48.7506,48.7506,48.6809,48.6909,14856.0
2024-04-18 12:40:00,48.92,48.92,48.84,48.87,18007.0,48.7009,48.7009,48.6212,48.6511,18007.0
2024-04-18 12:50:00,48.87,48.93,48.86,48.9,14645.0,48.6511,48.7108,48.6411,48.6809,14645.0
2024-04-18 13:00:00,48.9,48.94,48.88,48.91,25185.0,48.6809,48.7208,48.661,48.6909,25185.0
2024-04-18 13:10:00,48.91,48.92,48.82,48.84,23352.0,48.6909,48.7009,48.6013,48.6212,23352.0
2024-04-18 13:20:00,48.85,48.87,48.74,48.79,16139.0,48.6312,48.6511,48.5217,48.5714,16139.0
2024-04-18 13:30:00,48.79,48.79,48.71,48.75,21230.0,48.5714,48.5714,48.4918,48.5316,21230.0
2024-04-18 13:40:00,48.76,48.86,48.71,48.84,18232.0,48.5416,48.6411,48.4918,48.6212,18232.0
2024-04-18 13:50:00,48.84,48.85,48.8,48.82,17935.0,48.6212,48.6312,48.5814,48.6013,17935.0
2024-04-18 14:00:00,48.82,48.83,48.76,48.78,32842.0,48.6013,48.6113,48.5416,48.5615,32842.0
2024-04-18 14:10:00,48.77,48.78,48.73,48.76,14923.0,48.5515,48.5615,48.5117,48.5416,14923.0
2024-04-18 14:20:00,48.74,48.81,48.74,48.77,15984.0,48.5217,48.5913,48.5217,48.5515,15984.0
2024-04-18 14:30:00,48.77,48.79,48.71,48.77,37257.0,48.5515,48.5714,48.4918,48.5515,37257.0
2024-04-18 14:40:00,48.77,48.79,48.73,48.77,18579.0,48.5515,48.5714,48.5117,48.5515,18579.0
2024-04-18 14:50:00,48.77,48.79,48.72,48.72,22058.0,48.5515,48.5714,48.5018,48.5018,22058.0
2024-04-18 15:00:00,48.72,48.77,48.71,48.74,23738.0,48.5018,48.5515,48.4918,48.5217,23738.0
2024-04-18 15:10:00,48.75,48.78,48.71,48.73,19683.0,48.5316,48.5615,48.4918,48.5117,19683.0
2024-04-18 15:20:00,48.73,48.75,48.71,48.72,37323.0,48.5117,48.5316,48.4918,48.5018,37323.0
2024-04-18 15:30:00,48.73,48.73,48.61,48.63,33914.0,48.5117,48.5117,48.3922,48.4122,33914.0
2024-04-18 15:40:00,48.63,48.66,48.61,48.62,57284.0,48.4122,48.442,48.3922,48.4022,57284.0
2024-04-18 15:50:00,48.61,48.77,48.58,48.72,182218.0,48.3922,48.5515,48.3624,48.5018,182218.0
2024-04-19 09:30:00,48.45,48.45,48.21,48.23,45482.0,48.233,48.233,47.994,48.0139,45482.0
2024-04-19 09:40:00,48.23,48.28,48.15,48.17,39237.0,48.0139,48.0637,47.9343,47.9542,39237.0
2024-04-19 09:50:00,48.18,48.24,48.13,48.17,22438.0,47.9642,48.0239,47.9144,47.9542,22438.0
2024-04-19 10:00:00,48.17,48.38,48.17,48.32,31967.0,47.9542,48.1633,47.9542,48.1035,31967.0
2024-04-19 10:10:00,48.26,48.26,48.08,48.11,9306.0,48.0438,48.0438,47.8646,47.8945,9306.0
2024-04-19 10:20:00,48.11,48.16,48.05,48.12,15652.0,47.8945,47.9443,47.8348,47.9044,15652.0
2024-04-19 10:30:00,48.14,48.17,47.98,48.0,64251.0,47.9244,47.9542,47.7651,47.785,64251.0
2024-04-19 10:40:00,47.98,48.08,47.93,47.98,104089.0,47.7651,47.8646,47.7153,47.7651,104089.0
2024-04-19 10:50:00,47.99,48.07,47.98,48.03,35550.0,47.775,47.8547,47.7651,47.8148,35550.0
2024-04-19 11:00:00,48.03,48.1,47.96,48.09,24393.0,47.8148,47.8845,47.7452,47.8746,24393.0
2024-04-19 11:10:00,48.09,48.09,47.99,48.01,41199.0,47.8746,47.8746,47.775,47.7949,41199.0
2024-04-19 11:20:00,48.01,48.02,47.97,48.01,26269.0,47.7949,47.8049,47.7551,47.7949,26269.0
2024-04-19 11:30:00,47.99,48.06,47.94,48.04,36512.0,47.775,47.8447,47.7252,47.8248,36512.0
2024-04-19 11:40:00,48.05,48.05,47.91,47.94,21395.0,47.8348,47.8348,47.6954,47.7252,21395.0
2024-04-19 11:50:00,47.95,47.97,47.81,47.82,27099.0,47.7352,47.7551,47.5958,47.6058,27099.0
2024-04-19 12:00:00,47.83,47.87,47.73,47.8,54031.0,47.6157,47.6556,47.5162,47.5859,54031.0
2024-04-19 12:10:00,47.81,47.85,47.76,47.76,31071.0,47.5958,47.6357,47.5461,47.5461,31071.0
2024-04-19 12:20:00,47.77,47.83,47.72,47.73,44006.0,47.556,47.6157,47.5062,47.5162,44006.0
2024-04-19 12:30:00,47.71,47.78,47.68,47.78,43647.0,47.4963,47.566,47.4664,47.566,43647.0
2024-04-19 12:40:00,47.78,47.85,47.77,47.83,31902.0,47.566,47.6357,47.556,47.6157,31902.0
2024-04-19 12:50:00,47.83,47.9,47.82,47.89,27375.0,47.6157,47.6854,47.6058,47.6755,27375.0
2024-04-19 13:00:00,47.87,48.03,47.87,48.02,24688.0,47.6556,47.8148,47.6556,47.8049,24688.0
2024-04-19 13:10:00,48.01,48.01,47.9,47.96,25788.0,47.7949,47.7949,47.6854,47.7452,25788.0
2024-04-19 13:20:00,47.96,47.97,47.87,47.88,18068.0,47.7452,47.7551,47.6556,47.6655,18068.0
2024-04-19 13:30:00,47.88,47.91,47.85,47.87,21445.0,47.6655,47.6954,47.6357,47.6556,21445.0
2024-04-19 13:40:00,47.88,47.9,47.84,47.89,20257.0,47.6655,47.6854,47.6257,47.6755,20257.0
2024-04-19 13:50:00,47.91,47.92,47.8,47.83,68875.0,47.6954,47.7053,47.5859,47.6157,68875.0
2024-04-19 14:00:00,47.83,47.83,47.69,47.76,23810.0,47.6157,47.6157,47.4764,47.5461,23810.0
2024-04-19 14:10:00,47.76,47.76,47.7,47.71,36112.0,47.5461,47.5461,47.4863,47.4963,36112.0
2024-04-19 14:20:00,47.71,47.79,47.69,47.69,31223.0,47.4963,47.5759,47.4764,47.4764,31223.0
2024-04-19 14:30:00,47.7,47.72,47.64,47.66,40088.0,47.4863,47.5062,47.4266,47.4465,40088.0
2024-04-19 14:40:00,47.66,47.68,47.61,47.65,31101.0,47.4465,47.4664,47.3967,47.4365,31101.0
2024-04-19 14:50:00,47.65,47.74,47.63,47.73,23044.0,47.4365,47.5261,47.4166,47.5162,23044.0
2024-04-19 15:00:00,47.73,47.86,47.72,47.86,32110.0,47.5162,47.6456,47.5062,47.6456,32110.0
2024-04-19 15:10:00,47.85,47.88,47.82,47.84,28562.0,47.6357,47.6655,47.6058,47.6257,28562.0
2024-04-19 15:20:00,47.85,47.92,47.85,47.87,34426.0,47.6357,47.7053,47.6357,47.6556,34426.0
2024-04-19 15:30:00,47.87,47.95,47.86,47.91,45278.0,47.6556,47.7352,47.6456,47.6954,45278.0
2024-04-19 15:40:00,47.91,47.94,47.88,47.9,50061.0,47.6954,47.7252,47.6655,47.6854,50061.0
2024-04-19 15:50:00,47.9,48.04,47.89,48.01,263365.0,47.6854,47.8248,47.6755,47.7949,263365.0
2024-04-22 09:30:00,48.47,48.67,48.31,48.53,100916.0,48.2529,48.452,48.0936,48.3126,100916.0
2024-04-22 09:40:00,48.52,48.72,48.48,48.68,89422.0,48.3026,48.5018,48.2628,48.4619,89422.0
2024-04-22 09:50:00,48.68,48.77,48.64,48.7,45114.0,48.4619,48.5515,48.4221,48.4818,45114.0
2024-04-22 10:00:00,48.72,48.81,48.69,48.75,63983.0,48.5018,48.5913,48.4719,48.5316,63983.0
2024-04-22 10:10:00,48.76,48.86,48.7,48.82,34162.0,48.5416,48.6411,48.4818,48.6013,34162.0
2024-04-22 10:20:00,48.82,48.86,48.64,48.71,118420.0,48.6013,48.6411,48.4221,48.4918,118420.0
2024-04-22 10:30:00,48.7,48.71,48.59,48.68,32096.0,48.4818,48.4918,48.3723,48.4619,32096.0
2024-04-22 10:40:00,48.68,48.88,48.67,48.88,45751.0,48.4619,48.661,48.452,48.661,45751.0
2024-04-22 10:50:00,48.88,48.97,48.84,48.93,129641.0,48.661,48.7506,48.6212,48.7108,129641.0
2024-04-22 11:00:00,48.93,48.99,48.89,48.91,32559.0,48.7108,48.7705,48.671,48.6909,32559.0
2024-04-22 11:10:00,48.91,48.92,48.81,48.85,37979.0,48.6909,48.7009,48.5913,48.6312,37979.0
2024-04-22 11:20:00,48.85,48.86,48.79,48.84,35641.0,48.6312,48.6411,48.5714,48.6212,35641.0
2024-04-22 11:30:00,48.84,48.98,48.82,48.96,37981.0,48.6212,48.7606,48.6013,48.7407,37981.0
2024-04-22 11:40:00,48.95,48.98,48.91,48.97,30184.0,48.7307,48.7606,48.6909,48.7506,30184.0
2024-04-22 11:50:00,48.97,49.03,48.96,49.02,43586.0,48.7506,48.8104,48.7407,48.8004,43586.0
2024-04-22 12:00:00,49.02,49.05,48.99,49.03,40488.0,48.8004,48.8303,48.7705,48.8104,40488.0
2024-04-22 12:10:00,49.03,49.07,49.01,49.04,23811.0,48.8104,48.8502,48.7905,48.8203,23811.0
2024-04-22 12:20:00,49.04,49.08,49.01,49.05,22965.0,48.8203,48.8601,48.7905,48.8303,22965.0
2024-04-22 12:30:00,49.05,49.05,49.0,49.03,19238.0,48.8303,48.8303,48.7805,48.8104,19238.0
2024-04-22 12:40:00,49.03,49.14,49.02,49.12,26420.0,48.8104,48.9199,48.8004,48.9,26420.0
2024-04-22 12:50:00,49.12,49.19,49.11,49.18,29748.0,48.9,48.9696,48.89,48.9597,29748.0
2024-04-22 13:00:00,49.18,49.23,49.16,49.23,34664.0,48.9597,49.0095,48.9398,49.0095,34664.0
2024-04-22 13:10:00,49.23,49.28,49.22,49.23,22941.0,49.0095,49.0592,48.9995,49.0095,22941.0
2024-04-22 13:20:00,49.23,49.23,49.17,49.23,20463.0,49.0095,49.0095,48.9497,49.0095,20463.0
2024-04-22 13:30:00,49.23,49.36,49.2,49.36,75452.0,49.0095,49.1389,48.9796,49.1389,75452.0
2024-04-22 13:40:00,49.36,49.41,49.35,49.38,29809.0,49.1389,49.1887,49.1289,49.1588,29809.0
2024-04-22 13:50:00,49.38,49.44,49.38,49.4,45332.0,49.1588,49.2185,49.1588,49.1787,45332.0
2024-04-22 14:00:00,49.4,49.4,49.28,49.29,44417.0,49.1787,49.1787,49.0592,49.0692,44417.0
2024-04-22 14:10:00,49.28,49.37,49.27,49.33,35233.0,49.0592,49.1488,49.0493,49.109,35233.0
2024-04-22 14:20:00,49.33,49.35,49.29,49.3,29400.0,49.109,49.1289,49.0692,49.0792,29400.0
2024-04-22 14:30:00,49.3,49.42,49.29,49.39,73036.0,49.0792,49.1986,49.0692,49.1688,73036.0
2024-04-22 14:40:00,49.38,49.38,49.32,49.35,34753.0,49.1588,49.1588,49.0991,49.1289,34753.0
2024-04-22 14:50:00,49.35,49.41,49.31,49.38,47573.0,49.1289,49.1887,49.0891,49.1588,47573.0
2024-04-22 15:00:00,49.38,49.45,49.36,49.39,48689.0,49.1588,49.2285,49.1389,49.1688,48689.0
2024-04-22 15:10:00,49.38,49.44,49.36,49.4,55860.0,49.1588,49.2185,49.1389,49.1787,55860.0
2024-04-22 15:20:00,49.41,49.41,49.31,49.34,37964.0,49.1887,49.1887,49.0891,49.119,37964.0
2024-04-22 15:30:00,49.33,49.34,49.27,49.32,80886.0,49.109,49.119,49.0493,49.0991,80886.0
2024-04-22 15:40:00,49.32,49.38,49.31,49.38,75836.0,49.0991,49.1588,49.0891,49.1588,75836.0
2024-04-22 15:50:00,49.38,49.38,49.22,49.36,363712.0,49.1588,49.1588,48.9995,49.1389,363712.0
2024-04-23 09:30:00,50.0,50.28,49.82,50.08,262612.0,49.776,50.0548,49.5968,49.8557,262612.0
2024-04-23 09:40:00,50.09,50.34,50.08,50.31,91395.0,49.8656,50.1145,49.8557,50.0846,91395.0
2024-04-23 09:50:00,50.33,50.33,50.03,50.03,105130.0,50.1045,50.1045,49.8059,49.8059,105130.0
2024-04-23 10:00:00,50.01,50.06,49.9,50.04,112868.0,49.786,49.8358,49.6765,49.8158,112868.0
2024-04-23 10:10:00,50.03,50.23,50.01,50.22,56275.0,49.8059,50.005,49.786,49.995,56275.0
2024-04-23 10:20:00,50.22,50.44,50.2,50.39,142059.0,49.995,50.214,49.9751,50.1643,142059.0
2024-04-23 10:30:00,50.39,50.39,50.16,50.21,43835.0,50.1643,50.1643,49.9353,49.9851,43835.0
2024-04-23 10:40:00,50.21,50.22,50.1,50.15,54834.0,49.9851,49.995,49.8756,49.9253,54834.0
2024-04-23 10:50:00,50.16,50.17,50.11,50.14,16782.0,49.9353,49.9453,49.8855,49.9154,16782.0
2024-04-23 11:00:00,50.15,50.15,50.09,50.1,22524.0,49.9253,49.9253,49.8656,49.8756,22524.0
2024-04-23 11:10:00,50.11,50.14,50.04,50.05,17849.0,49.8855,49.9154,49.8158,49.8258,17849.0
2024-04-23 11:20:00,50.04,50.12,50.03,50.12,29087.0,49.8158,49.8955,49.8059,49.8955,29087.0
2024-04-23 11:30:00,50.11,50.19,50.08,50.11,63315.0,49.8855,49.9652,49.8557,49.8855,63315.0
2024-04-23 11:40:00,50.1,50.2,50.07,50.19,13648.0,49.8756,49.9751,49.8457,49.9652,13648.0
2024-04-23 11:50:00,50.19,50.24,50.17,50.19,18505.0,49.9652,50.0149,49.9453,49.9652,18505.0
2024-04-23 12:00:00,50.2,50.21,50.15,50.16,20211.0,49.9751,49.9851,49.9253,49.9353,20211.0
2024-04-23 12:10:00,50.17,50.25,50.15,50.23,19253.0,49.9453,50.0249,49.9253,50.005,19253.0
2024-04-23 12:20:00,50.23,50.27,50.22,50.26,55240.0,50.005,50.0448,49.995,50.0349,55240.0
2024-04-23 12:30:00,50.26,50.27,50.18,50.23,46964.0,50.0349,50.0448,49.9552,50.005,46964.0
2024-04-23 12:40:00,50.23,50.37,50.23,50.36,30391.0,50.005,50.1444,50.005,50.1344,30391.0
2024-04-23 12:50:00,50.35,50.42,50.31,50.4,55347.0,50.1245,50.1941,50.0846,50.1742,55347.0
2024-04-23 13:00:00,50.4,50.41,50.33,50.4,37213.0,50.1742,50.1842,50.1045,50.1742,37213.0
2024-04-23 13:10:00,50.4,50.43,50.34,50.41,42158.0,50.1742,50.2041,50.1145,50.1842,42158.0
2024-04-23 13:20:00,50.41,50.48,50.38,50.44,47875.0,50.1842,50.2539,50.1543,50.214,47875.0
2024-04-23 13:30:00,50.44,50.46,50.37,50.37,33964.0,50.214,50.234,50.1444,50.1444,33964.0
2024-04-23 13:40:00,50.39,50.4,50.35,50.37,32473.0,50.1643,50.1742,50.1245,50.1444,32473.0
2024-04-23 13:50:00,50.36,50.5,50.36,50.5,110321.0,50.1344,50.2738,50.1344,50.2738,110321.0
2024-04-23 14:00:00,50.49,50.58,50.49,50.57,52616.0,50.2638,50.3534,50.2638,50.3435,52616.0
2024-04-23 14:10:00,50.56,50.57,50.5,50.55,28799.0,50.3335,50.3435,50.2738,50.3236,28799.0
2024-04-23 14:20:00,50.56,50.6,50.53,50.55,15665.0,50.3335,50.3733,50.3036,50.3236,15665.0
2024-04-23 14:30:00,50.55,50.58,50.49,50.55,30887.0,50.3236,50.3534,50.2638,50.3236,30887.0
2024-04-23 14:40:00,50.56,50.57,50.52,50.53,35606.0,50.3335,50.3435,50.2937,50.3036,35606.0
2024-04-23 14:50:00,50.54,50.54,50.45,50.48,24104.0,50.3136,50.3136,50.224,50.2539,24104.0
2024-04-23 15:00:00,50.47,50.52,50.44,50.49,34503.0,50.2439,50.2937,50.214,50.2638,34503.0
2024-04-23 15:10:00,50.49,50.55,50.47,50.54,30059.0,50.2638,50.3236,50.2439,50.3136,30059.0
2024-04-23 15:20:00,50.53,50.55,50.49,50.54,33258.0,50.3036,50.3236,50.2638,50.3136,33258.0
2024-04-23 15:30:00,50.54,50.55,50.48,50.53,56539.0,50.3136,50.3236,50.2539,50.3036,56539.0
2024-04-23 15:40:00,50.54,50.55,50.48,50.5,75043.0,50.3136,50.3236,50.2539,50.2738,75043.0
2024-04-23 15:50:00,50.49,50.56,50.41,50.49,268120.0,50.2638,50.3335,50.1842,50.2638,268120.0
2024-04-24 09:30:00,50.8,51.26,50.68,50.74,339664.0,50.5724,51.0304,50.453,50.5127,339664.0
2024-04-24 09:40:00,50.75,50.86,50.66,50.76,235223.0,50.5227,50.6322,50.4331,50.5326,235223.0
2024-04-24 09:50:00,50.73,50.85,50.44,50.44,118881.0,50.5027,50.6222,50.214,50.214,118881.0
2024-04-24 10:00:00,50.43,50.53,50.3,50.51,75872.0,50.2041,50.3036,50.0747,50.2837,75872.0
2024-04-24 10:10:00,50.5,50.74,50.47,50.73,39170.0,50.2738,50.5127,50.2439,50.5027,39170.0
2024-04-24 10:20:00,50.73,50.81,50.62,50.78,34855.0,50.5027,50.5824,50.3932,50.5525,34855.0
2024-04-24 10:30:00,50.78,50.83,50.73,50.76,26379.0,50.5525,50.6023,50.5027,50.5326,26379.0
2024-04-24 10:40:00,50.75,50.76,50.68,50.71,20956.0,50.5227,50.5326,50.453,50.4828,20956.0
2024-04-24 10:50:00,50.71,50.77,50.64,50.65,36749.0,50.4828,50.5426,50.4132,50.4231,36749.0
2024-04-24 11:00:00,50.65,50.68,50.54,50.58,36298.0,50.4231,50.453,50.3136,50.3534,36298.0
2024-04-24 11:10:00,50.58,50.59,50.49,50.5,20288.0,50.3534,50.3634,50.2638,50.2738,20288.0
2024-04-24 11:20:00,50.49,50.57,50.44,50.56,24017.0,50.2638,50.3435,50.214,50.3335,24017.0
2024-04-24 11:30:00,50.56,50.62,50.55,50.59,15706.0,50.3335,50.3932,50.3236,50.3634,15706.0
2024-04-24 11:40:00,50.6,50.61,50.45,50.47,17046.0,50.3733,50.3833,50.224,50.2439,17046.0
2024-04-24 11:50:00,50.46,50.52,50.42,50.49,14695.0,50.234,50.2937,50.1941,50.2638,14695.0
2024-04-24 12:00:00,50.47,50.5,50.46,50.48,10245.0,50.2439,50.2738,50.234,50.2539,10245.0
2024-04-24 12:10:00,50.48,50.49,50.4,50.49,21067.0,50.2539,50.2638,50.1742,50.2638,21067.0
2024-04-24 12:20:00,50.48,50.52,50.46,50.49,15757.0,50.2539,50.2937,50.234,50.2638,15757.0
2024-04-24 12:30:00,50.48,50.49,50.45,50.46,16509.0,50.2539,50.2638,50.224,50.234,16509.0
2024-04-24 12:40:00,50.46,50.49,50.33,50.39,35264.0,50.234,50.2638,50.1045,50.1643,35264.0
2024-04-24 12:50:00,50.39,50.44,50.38,50.42,19456.0,50.1643,50.214,50.1543,50.1941,19456.0
2024-04-24 13:00:00,50.42,50.43,50.37,50.41,16002.0,50.1941,50.2041,50.1444,50.1842,16002.0
2024-04-24 13:10:00,50.41,50.43,50.38,50.4,20412.0,50.1842,50.2041,50.1543,50.1742,20412.0
2024-04-24 13:20:00,50.39,50.45,50.38,50.44,19582.0,50.1643,50.224,50.1543,50.214,19582.0
2024-04-24 13:30:00,50.44,50.48,50.4,50.41,50789.0,50.214,50.2539,50.1742,50.1842,50789.0
2024-04-24 13:40:00,50.42,50.43,50.39,50.41,22535.0,50.1941,50.2041,50.1643,50.1842,22535.0
2024-04-24 13:50:00,50.4,50.43,50.36,50.41,31906.0,50.1742,50.2041,50.1344,50.1842,31906.0
2024-04-24 14:00:00,50.4,50.4,50.33,50.37,21440.0,50.1742,50.1742,50.1045,50.1444,21440.0
2024-04-24 14:10:00,50.37,50.37,50.31,50.34,19522.0,50.1444,50.1444,50.0846,50.1145,19522.0
2024-04-24 14:20:00,50.34,50.47,50.31,50.41,43458.0,50.1145,50.2439,50.0846,50.1842,43458.0
2024-04-24 14:30:00,50.41,50.45,50.38,50.45,23123.0,50.1842,50.224,50.1543,50.224,23123.0
2024-04-24 14:40:00,50.44,50.53,50.4,50.5,33976.0,50.214,50.3036,50.1742,50.2738,33976.0
2024-04-24 14:50:00,50.51,50.55,50.48,50.54,33833.0,50.2837,50.3236,50.2539,50.3136,33833.0
2024-04-24 15:00:00,50.53,50.54,50.5,50.54,23524.0,50.3036,50.3136,50.2738,50.3136,23524.0
2024-04-24 15:10:00,50.53,50.63,50.53,50.62,26441.0,50.3036,50.4032,50.3036,50.3932,26441.0
2024-04-24 15:20:00,50.61,50.62,50.55,50.55,50116.0,50.3833,50.3932,50.3236,50.3236,50116.0
2024-04-24 15:30:00,50.55,50.59,50.54,50.59,37718.0,50.3236,50.3634,50.3136,50.3634,37718.0
2024-04-24 15:40:00,50.58,50.58,50.53,50.55,57586.0,50.3534,50.3534,50.3036,50.3236,57586.0
2024-04-24 15:50:00,50.55,50.61,50.45,50.61,310936.0,50.3236,50.3833,50.224,50.3833,310936.0
2024-04-25 09:30:00,49.92,50.3,49.82,49.92,71195.0,49.6964,50.0747,49.5968,49.6964,71195.0
2024-04-25 09:40:00,49.9,50.02,49.77,49.89,53346.0,49.6765,49.7959,49.547,49.6665,53346.0
2024-04-25 09:50:00,49.88,49.94,49.81,49.84,25283.0,49.6566,49.7163,49.5869,49.6167,25283.0
2024-04-25 10:00:00,49.8,49.98,49.72,49.98,47140.0,49.5769,49.7561,49.4973,49.7561,47140.0
2024-04-25 10:10:00,49.97,50.03,49.93,49.94,55048.0,49.7462,49.8059,49.7063,49.7163,55048.0
2024-04-25 10:20:00,49.94,49.96,49.83,49.86,30904.0,49.7163,49.7362,49.6068,49.6366,30904.0
2024-04-25 10:30:00,49.85,49.86,49.64,49.8,37124.0,49.6267,49.6366,49.4176,49.5769,37124.0
2024-04-25 10:40:00,49.8,49.92,49.76,49.82,38486.0,49.5769,49.6964,49.5371,49.5968,38486.0
2024-04-25 10:50:00,49.82,49.89,49.79,49.8,24472.0,49.5968,49.6665,49.567,49.5769,24472.0
2024-04-25 11:00:00,49.81,49.87,49.77,49.83,26746.0,49.5869,49.6466,49.547,49.6068,26746.0
2024-04-25 11:10:00,49.84,49.87,49.81,49.86,19264.0,49.6167,49.6466,49.5869,49.6366,19264.0
2024-04-25 11:20:00,49.85,50.06,49.79,50.02,88294.0,49.6267,49.8358,49.567,49.7959,88294.0
2024-04-25 11:30:00,50.02,50.05,50.0,50.05,22432.0,49.7959,49.8258,49.776,49.8258,22432.0
2024-04-25 11:40:00,50.05,50.05,49.93,49.94,72362.0,49.8258,49.8258,49.7063,49.7163,72362.0
2024-04-25 11:50:00,49.93,50.02,49.91,50.0,88016.0,49.7063,49.7959,49.6864,49.776,88016.0
2024-04-25 12:00:00,49.99,50.12,49.97,50.06,28544.0,49.7661,49.8955,49.7462,49.8358,28544.0
2024-04-25 12:10:00,50.06,50.09,50.02,50.07,25057.0,49.8358,49.8656,49.7959,49.8457,25057.0
2024-04-25 12:20:00,50.06,50.09,50.0,50.03,56965.0,49.8358,49.8656,49.776,49.8059,56965.0
2024-04-25 12:30:00,50.03,50.03,49.92,49.97,29894.0,49.8059,49.8059,49.6964,49.7462,29894.0
2024-04-25 12:40:00,49.95,49.98,49.92,49.97,22648.0,49.7262,49.7561,49.6964,49.7462,22648.0
2024-04-25 12:50:00,49.98,50.02,49.95,49.97,21573.0,49.7561,49.7959,49.7262,49.7462,21573.0
2024-04-25 13:00:00,49.97,49.97,49.84,49.87,19821.0,49.7462,49.7462,49.6167,49.6466,19821.0
2024-04-25 13:10:00,49.88,49.88,49.82,49.83,20392.0,49.6566,49.6566,49.5968,49.6068,20392.0
2024-04-25 13:20:00,49.83,49.87,49.81,49.84,23011.0,49.6068,49.6466,49.5869,49.6167,23011.0
2024-04-25 13:30:00,49.84,50.01,49.83,50.01,19995.0,49.6167,49.786,49.6068,49.786,19995.0
2024-04-25 13:40:00,50.04,50.09,50.0,50.06,22498.0,49.8158,49.8656,49.776,49.8358,22498.0
2024-04-25 13:50:00,50.05,50.14,50.05,50.14,16375.0,49.8258,49.9154,49.8258,49.9154,16375.0
2024-04-25 14:00:00,50.13,50.25,50.1,50.24,36954.0,49.9054,50.0249,49.8756,50.0149,36954.0
2024-04-25 14:10:00,50.25,50.26,50.19,50.22,39411.0,50.0249,50.0349,49.9652,49.995,39411.0
2024-04-25 14:20:00,50.21,50.28,50.18,50.2,42603.0,49.9851,50.0548,49.9552,49.9751,42603.0
2024-04-25 14:30:00,50.2,50.23,50.18,50.2,24670.0,49.9751,50.005,49.9552,49.9751,24670.0
2024-04-25 14:40:00,50.2,50.22,50.18,50.2,20263.0,49.9751,49.995,49.9552,49.9751,20263.0
2024-04-25 14:50:00,50.2,50.22,50.18,50.21,33541.0,49.9751,49.995,49.9552,49.9851,33541.0
2024-04-25 15:00:00,50.22,50.33,50.19,50.3,57611.0,49.995,50.1045,49.9652,50.0747,57611.0
2024-04-25 15:10:00,50.3,50.34,50.29,50.33,36002.0,50.0747,50.1145,50.0647,50.1045,36002.0
2024-04-25 15:20:00,50.33,50.39,50.25,50.39,115376.0,50.1045,50.1643,50.0249,50.1643,115376.0
2024-04-25 15:30:00,50.39,50.39,50.3,50.32,91028.0,50.1643,50.1643,50.0747,50.0946,91028.0
2024-04-25 15:40:00,50.32,50.36,50.27,50.33,77143.0,50.0946,50.1344,50.0448,50.1045,77143.0
2024-04-25 15:50:00,50.33,50.44,50.31,50.43,261155.0,50.1045,50.214,50.0846,50.2041,261155.0
2024-04-26 09:30:00,51.76,51.89,51.39,51.72,440934.0,51.5281,51.6576,51.1598,51.4883,440934.0
2024-04-26 09:40:00,51.73,51.73,51.12,51.17,185318.0,51.4983,51.4983,50.891,50.9408,185318.0
2024-04-26 09:50:00,51.18,51.2,50.85,50.86,172457.0,50.9507,50.9706,50.6222,50.6322,172457.0
2024-04-26 10:00:00,50.83,50.85,50.61,50.73,135875.0,50.6023,50.6222,50.3833,50.5027,135875.0
2024-04-26 10:10:00,50.74,50.74,50.6,50.68,101791.0,50.5127,50.5127,50.3733,50.453,101791.0
2024-04-26 10:20:00,50.67,50.8,50.64,50.66,180588.0,50.443,50.5724,50.4132,50.4331,180588.0
2024-04-26 10:30:00,50.66,50.71,50.56,50.61,78146.0,50.4331,50.4828,50.3335,50.3833,78146.0
2024-04-26 10:40:00,50.62,50.72,50.53,50.64,103250.0,50.3932,50.4928,50.3036,50.4132,103250.0
2024-04-26 10:50:00,50.64,50.78,50.62,50.78,98251.0,50.4132,50.5525,50.3932,50.5525,98251.0
2024-04-26 11:00:00,50.78,50.78,50.62,50.65,109952.0,50.5525,50.5525,50.3932,50.4231,109952.0
2024-04-26 11:10:00,50.64,50.65,50.57,50.59,62100.0,50.4132,50.4231,50.3435,50.3634,62100.0
2024-04-26 11:20:00,50.58,50.68,50.47,50.64,70142.0,50.3534,50.453,50.2439,50.4132,70142.0
2024-04-26 11:30:00,50.63,50.72,50.57,50.59,53233.0,50.4032,50.4928,50.3435,50.3634,53233.0
2024-04-26 11:40:00,50.57,50.57,50.45,50.52,36836.0,50.3435,50.3435,50.224,50.2937,36836.0
2024-04-26 11:50:00,50.52,50.52,50.45,50.45,32081.0,50.2937,50.2937,50.224,50.224,32081.0
2024-04-26 12:00:00,50.45,50.45,50.35,50.43,42257.0,50.224,50.224,50.1245,50.2041,42257.0
2024-04-26 12:10:00,50.42,50.45,50.38,50.44,38990.0,50.1941,50.224,50.1543,50.214,38990.0
2024-04-26 12:20:00,50.44,50.52,50.42,50.51,44750.0,50.214,50.2937,50.1941,50.2837,44750.0
2024-04-26 12:30:00,50.51,50.53,50.41,50.45,34561.0,50.2837,50.3036,50.1842,50.224,34561.0
2024-04-26 12:40:00,50.45,50.46,50.41,50.45,20750.0,50.224,50.234,50.1842,50.224,20750.0
2024-04-26 12:50:00,50.45,50.45,50.36,50.37,43320.0,50.224,50.224,50.1344,50.1444,43320.0
2024-04-26 13:00:00,50.37,50.44,50.35,50.44,44563.0,50.1444,50.214,50.1245,50.214,44563.0
2024-04-26 13:10:00,50.44,50.46,50.39,50.41,39369.0,50.214,50.234,50.1643,50.1842,39369.0
2024-04-26 13:20:00,50.41,50.46,50.4,50.41,41164.0,50.1842,50.234,50.1742,50.1842,41164.0
2024-04-26 13:30:00,50.41,50.5,50.4,50.47,34247.0,50.1842,50.2738,50.1742,50.2439,34247.0
2024-04-26 13:40:00,50.47,50.55,50.45,50.53,39215.0,50.2439,50.3236,50.224,50.3036,39215.0
2024-04-26 13:50:00,50.53,50.7,50.52,50.65,42159.0,50.3036,50.4729,50.2937,50.4231,42159.0
2024-04-26 14:00:00,50.65,50.67,50.6,50.62,45789.0,50.4231,50.443,50.3733,50.3932,45789.0
2024-04-26 14:10:00,50.63,50.63,50.46,50.51,51578.0,50.4032,50.4032,50.234,50.2837,51578.0
2024-04-26 14:20:00,50.51,50.59,50.48,50.57,56055.0,50.2837,50.3634,50.2539,50.3435,56055.0
2024-04-26 14:30:00,50.57,50.57,50.49,50.54,42283.0,50.3435,50.3435,50.2638,50.3136,42283.0
2024-04-26 14:40:00,50.54,50.54,50.47,50.48,42919.0,50.3136,50.3136,50.2439,50.2539,42919.0
2024-04-26 14:50:00,50.48,50.54,50.47,50.54,44541.0,50.2539,50.3136,50.2439,50.3136,44541.0
2024-04-26 15:00:00,50.54,50.54,50.47,50.52,48160.0,50.3136,50.3136,50.2439,50.2937,48160.0
2024-04-26 15:10:00,50.52,50.55,50.5,50.55,44886.0,50.2937,50.3236,50.2738,50.3236,44886.0
2024-04-26 15:20:00,50.55,50.6,50.52,50.6,64368.0,50.3236,50.3733,50.2937,50.3733,64368.0
2024-04-26 15:30:00,50.6,50.6,50.51,50.52,123742.0,50.3733,50.3733,50.2837,50.2937,123742.0
2024-04-26 15:40:00,50.52,50.56,50.46,50.51,231461.0,50.2937,50.3335,50.234,50.2837,231461.0
2024-04-26 15:50:00,50.5,50.65,50.45,50.62,503048.0,50.2738,50.4231,50.224,50.3932,503048.0
2024-04-29 09:30:00,49.0,49.51,48.63,49.12,270342.0,48.7805,49.2882,48.4122,48.9,270342.0
2024-04-29 09:40:00,49.12,49.12,48.81,48.97,122876.0,48.9,48.9,48.5913,48.7506,122876.0
2024-04-29 09:50:00,48.97,49.19,48.88,49.15,78179.0,48.7506,48.9696,48.661,48.9298,78179.0
2024-04-29 10:00:00,49.13,49.27,49.0,49.08,52148.0,48.9099,49.0493,48.7805,48.8601,52148.0
2024-04-29 10:10:00,49.07,49.19,49.01,49.1,58285.0,48.8502,48.9696,48.7905,48.8801,58285.0
2024-04-29 10:20:00,49.08,49.2,48.97,48.99,57954.0,48.8601,48.9796,48.7506,48.7705,57954.0
2024-04-29 10:30:00,48.97,49.1,48.96,49.07,40454.0,48.7506,48.8801,48.7407,48.8502,40454.0
2024-04-29 10:40:00,49.08,49.25,49.07,49.16,41502.0,48.8601,49.0294,48.8502,48.9398,41502.0
2024-04-29 10:50:00,49.15,49.2,49.06,49.08,93200.0,48.9298,48.9796,48.8402,48.8601,93200.0
2024-04-29 11:00:00,49.07,49.11,48.95,49.06,72359.0,48.8502,48.89,48.7307,48.8402,72359.0
2024-04-29 11:10:00,49.06,49.15,49.02,49.11,39580.0,48.8402,48.9298,48.8004,48.89,39580.0
2024-04-29 11:20:00,49.11,49.11,48.98,49.0,37277.0,48.89,48.89,48.7606,48.7805,37277.0
2024-04-29 11:30:00,49.0,49.08,48.97,49.06,32356.0,48.7805,48.8601,48.7506,48.8402,32356.0
2024-04-29 11:40:00,49.06,49.15,49.05,49.14,28766.0,48.8402,48.9298,48.8303,48.9199,28766.0
2024-04-29 11:50:00,49.14,49.24,49.12,49.2,35517.0,48.9199,49.0194,48.9,48.9796,35517.0
2024-04-29 12:00:00,49.19,49.22,49.15,49.16,26249.0,48.9696,48.9995,48.9298,48.9398,26249.0
2024-04-29 12:10:00,49.16,49.24,49.14,49.2,37802.0,48.9398,49.0194,48.9199,48.9796,37802.0
2024-04-29 12:20:00,49.2,49.24,49.15,49.2,27537.0,48.9796,49.0194,48.9298,48.9796,27537.0
2024-04-29 12:30:00,49.21,49.21,49.12,49.15,34644.0,48.9896,48.9896,48.9,48.9298,34644.0
2024-04-29 12:40:00,49.15,49.15,49.05,49.07,32354.0,48.9298,48.9298,48.8303,48.8502,32354.0
2024-04-29 12:50:00,49.06,49.13,49.05,49.09,38051.0,48.8402,48.9099,48.8303,48.8701,38051.0
2024-04-29 13:00:00,49.09,49.1,49.0,49.07,43430.0,48.8701,48.8801,48.7805,48.8502,43430.0
2024-04-29 13:10:00,49.07,49.15,49.07,49.11,25859.0,48.8502,48.9298,48.8502,48.89,25859.0
2024-04-29 13:20:00,49.1,49.14,49.08,49.12,29451.0,48.8801,48.9199,48.8601,48.9,29451.0
2024-04-29 13:30:00,49.12,49.15,49.09,49.11,31648.0,48.9,48.9298,48.8701,48.89,31648.0
2024-04-29 13:40:00,49.11,49.2,49.05,49.16,37971.0,48.89,48.9796,48.8303,48.9398,37971.0
2024-04-29 13:50:00,49.16,49.19,49.13,49.15,29769.0,48.9398,48.9696,48.9099,48.9298,29769.0
2024-04-29 14:00:00,49.14,49.21,49.12,49.2,40484.0,48.9199,48.9896,48.9,48.9796,40484.0
2024-04-29 14:10:00,49.19,49.21,49.09,49.1,36835.0,48.9696,48.9896,48.8701,48.8801,36835.0
2024-04-29 14:20:00,49.1,49.12,49.06,49.08,34969.0,48.8801,48.9,48.8402,48.8601,34969.0
2024-04-29 14:30:00,49.08,49.11,49.03,49.05,37419.0,48.8601,48.89,48.8104,48.8303,37419.0
2024-04-29 14:40:00,49.05,49.12,49.05,49.11,33189.0,48.8303,48.9,48.8303,48.89,33189.0
2024-04-29 14:50:00,49.11,49.12,49.06,49.09,32934.0,48.89,48.9,48.8402,48.8701,32934.0
2024-04-29 15:00:00,49.09,49.09,48.98,49.03,48094.0,48.8701,48.8701,48.7606,48.8104,48094.0
2024-04-29 15:10:00,49.03,49.03,48.89,48.98,79809.0,48.8104,48.8104,48.671,48.7606,79809.0
2024-04-29 15:20:00,48.99,49.05,48.96,49.0,66669.0,48.7705,48.8303,48.7407,48.7805,66669.0
2024-04-29 15:30:00,49.0,49.05,48.97,48.98,56631.0,48.7805,48.8303,48.7506,48.7606,56631.0
2024-04-29 15:40:00,48.98,49.08,48.98,49.07,67295.0,48.7606,48.8601,48.7606,48.8502,67295.0
2024-04-29 15:50:00,49.07,49.2,49.02,49.13,240167.0,48.8502,48.9796,48.8004,48.9099,240167.0
2024-04-30 09:30:00,48.89,48.89,48.32,48.71,139224.0,48.671,48.671,48.1035,48.4918,139224.0
2024-04-30 09:40:00,48.71,48.78,48.6,48.7,32163.0,48.4918,48.5615,48.3823,48.4818,32163.0
2024-04-30 09:50:00,48.69,48.91,48.66,48.89,91433.0,48.4719,48.6909,48.442,48.671,91433.0
2024-04-30 10:00:00,48.9,49.0,48.75,48.8,76328.0,48.6809,48.7805,48.5316,48.5814,76328.0
2024-04-30 10:10:00,48.8,48.91,48.74,48.82,45978.0,48.5814,48.6909,48.5217,48.6013,45978.0
2024-04-30 10:20:00,48.8,49.0,48.78,48.93,27724.0,48.5814,48.7805,48.5615,48.7108,27724.0
2024-04-30 10:30:00,48.93,48.97,48.87,48.96,34810.0,48.7108,48.7506,48.6511,48.7407,34810.0
2024-04-30 10:40:00,48.95,49.1,48.95,49.09,29821.0,48.7307,48.8801,48.7307,48.8701,29821.0
2024-04-30 10:50:00,49.09,49.2,48.99,49.2,33471.0,48.8701,48.9796,48.7705,48.9796,33471.0
2024-04-30 11:00:00,49.2,49.22,49.05,49.05,30924.0,48.9796,48.9995,48.8303,48.8303,30924.0
2024-04-30 11:10:00,49.05,49.06,48.91,49.0,24359.0,48.8303,48.8402,48.6909,48.7805,24359.0
2024-04-30 11:20:00,49.0,49.01,48.87,48.92,32267.0,48.7805,48.7905,48.6511,48.7009,32267.0
2024-04-30 11:30:00,48.93,48.97,48.85,48.85,17873.0,48.7108,48.7506,48.6312,48.6312,17873.0
2024-04-30 11:40:00,48.87,48.87,48.73,48.75,22316.0,48.6511,48.6511,48.5117,48.5316,22316.0
2024-04-30 11:50:00,48.75,48.77,48.69,48.75,18245.0,48.5316,48.5515,48.4719,48.5316,18245.0
2024-04-30 12:00:00,48.75,48.76,48.64,48.69,26352.0,48.5316,48.5416,48.4221,48.4719,26352.0
2024-04-30 12:10:00,48.71,48.8,48.71,48.74,55996.0,48.4918,48.5814,48.4918,48.5217,55996.0
2024-04-30 12:20:00,48.75,48.82,48.74,48.81,26285.0,48.5316,48.6013,48.5217,48.5913,26285.0
2024-04-30 12:30:00,48.8,48.81,48.65,48.65,20154.0,48.5814,48.5913,48.4321,48.4321,20154.0
2024-04-30 12:40:00,48.66,48.68,48.59,48.59,25488.0,48.442,48.4619,48.3723,48.3723,25488.0
2024-04-30 12:50:00,48.59,48.59,48.55,48.59,18676.0,48.3723,48.3723,48.3325,48.3723,18676.0
2024-04-30 13:00:00,48.56,48.59,48.51,48.59,25954.0,48.3425,48.3723,48.2927,48.3723,25954.0
2024-04-30 13:10:00,48.59,48.62,48.53,48.61,24464.0,48.3723,48.4022,48.3126,48.3922,24464.0
2024-04-30 13:20:00,48.6,48.61,48.53,48.54,13643.0,48.3823,48.3922,48.3126,48.3226,13643.0
2024-04-30 13:30:00,48.53,48.58,48.51,48.57,23344.0,48.3126,48.3624,48.2927,48.3524,23344.0
2024-04-30 13:40:00,48.57,48.62,48.54,48.6,24065.0,48.3524,48.4022,48.3226,48.3823,24065.0
2024-04-30 13:50:00,48.6,48.62,48.52,48.53,18128.0,48.3823,48.4022,48.3026,48.3126,18128.0
2024-04-30 14:00:00,48.52,48.56,48.47,48.48,26630.0,48.3026,48.3425,48.2529,48.2628,26630.0
2024-04-30 14:10:00,48.48,48.52,48.46,48.5,24234.0,48.2628,48.3026,48.2429,48.2827,24234.0
2024-04-30 14:20:00,48.5,48.52,48.47,48.51,18892.0,48.2827,48.3026,48.2529,48.2927,18892.0
2024-04-30 14:30:00,48.5,48.52,48.48,48.5,15831.0,48.2827,48.3026,48.2628,48.2827,15831.0
2024-04-30 14:40:00,48.49,48.52,48.47,48.48,14768.0,48.2728,48.3026,48.2529,48.2628,14768.0
2024-04-30 14:50:00,48.47,48.47,48.4,48.43,27102.0,48.2529,48.2529,48.1832,48.2131,27102.0
2024-04-30 15:00:00,48.43,48.47,48.41,48.47,19104.0,48.2131,48.2529,48.1931,48.2529,19104.0
2024-04-30 15:10:00,48.46,48.49,48.41,48.44,29618.0,48.2429,48.2728,48.1931,48.223,29618.0
2024-04-30 15:20:00,48.44,48.45,48.4,48.42,26619.0,48.223,48.233,48.1832,48.2031,26619.0
2024-04-30 15:30:00,48.42,48.42,48.29,48.32,106637.0,48.2031,48.2031,48.0737,48.1035,106637.0
2024-04-30 15:40:00,48.33,48.47,48.33,48.41,93249.0,48.1135,48.2529,48.1135,48.1931,93249.0
2024-04-30 15:50:00,48.41,48.41,48.24,48.25,282207.0,48.1931,48.1931,48.0239,48.0339,282207.0
2024-05-01 09:30:00,48.18,48.45,48.06,48.33,42979.0,47.9642,48.233,47.8447,48.1135,42979.0
2024-05-01 09:40:00,48.33,48.52,48.33,48.5,29062.0,48.1135,48.3026,48.1135,48.2827,29062.0
2024-05-01 09:50:00,48.5,48.5,48.41,48.45,32886.0,48.2827,48.2827,48.1931,48.233,32886.0
2024-05-01 10:00:00,48.46,48.56,48.39,48.53,24493.0,48.2429,48.3425,48.1732,48.3126,24493.0
2024-05-01 10:10:00,48.53,48.55,48.48,48.55,17971.0,48.3126,48.3325,48.2628,48.3325,17971.0
2024-05-01 10:20:00,48.56,48.63,48.55,48.62,24884.0,48.3425,48.4122,48.3325,48.4022,24884.0
2024-05-01 10:30:00,48.63,48.66,48.56,48.59,15301.0,48.4122,48.442,48.3425,48.3723,15301.0
2024-05-01 10:40:00,48.58,48.84,48.57,48.82,25996.0,48.3624,48.6212,48.3524,48.6013,25996.0
2024-05-01 10:50:00,48.81,48.88,48.79,48.87,21675.0,48.5913,48.661,48.5714,48.6511,21675.0
2024-05-01 11:00:00,48.87,48.99,48.86,48.92,56655.0,48.6511,48.7705,48.6411,48.7009,56655.0
2024-05-01 11:10:00,48.92,48.95,48.85,48.86,23326.0,48.7009,48.7307,48.6312,48.6411,23326.0
2024-05-01 11:20:00,48.85,48.92,48.83,48.91,37571.0,48.6312,48.7009,48.6113,48.6909,37571.0
2024-05-01 11:30:00,48.91,48.94,48.88,48.91,24114.0,48.6909,48.7208,48.661,48.6909,24114.0
2024-05-01 11:40:00,48.9,48.97,48.9,48.93,20134.0,48.6809,48.7506,48.6809,48.7108,20134.0
2024-05-01 11:50:00,48.93,48.96,48.9,48.91,14964.0,48.7108,48.7407,48.6809,48.6909,14964.0
2024-05-01 12:00:00,48.88,48.88,48.76,48.78,10054.0,48.661,48.661,48.5416,48.5615,10054.0
2024-05-01 12:10:00,48.79,48.83,48.79,48.8,12463.0,48.5714,48.6113,48.5714,48.5814,12463.0
2024-05-01 12:20:00,48.79,48.86,48.76,48.84,5760.0,48.5714,48.6411,48.5416,48.6212,5760.0
2024-05-01 12:30:00,48.84,48.85,48.79,48.8,8912.0,48.6212,48.6312,48.5714,48.5814,8912.0
2024-05-01 12:40:00,48.8,48.81,48.76,48.8,10680.0,48.5814,48.5913,48.5416,48.5814,10680.0
2024-05-01 12:50:00,48.8,48.8,48.73,48.79,11964.0,48.5814,48.5814,48.5117,48.5714,11964.0
2024-05-01 13:00:00,48.78,48.78,48.72,48.75,19451.0,48.5615,48.5615,48.5018,48.5316,19451.0
2024-05-01 13:10:00,48.75,48.75,48.61,48.64,86550.0,48.5316,48.5316,48.3922,48.4221,86550.0
2024-05-01 13:20:00,48.66,48.69,48.62,48.68,18311.0,48.442,48.4719,48.4022,48.4619,18311.0
2024-05-01 13:30:00,48.67,48.76,48.65,48.76,18501.0,48.452,48.5416,48.4321,48.5416,18501.0
2024-05-01 13:40:00,48.75,48.86,48.74,48.84,22158.0,48.5316,48.6411,48.5217,48.6212,22158.0
2024-05-01 13:50:00,48.84,48.87,48.83,48.87,7530.0,48.6212,48.6511,48.6113,48.6511,7530.0
2024-05-01 14:00:00,48.85,49.01,48.85,49.01,37754.0,48.6312,48.7905,48.6312,48.7905,37754.0
2024-05-01 14:10:00,49.01,49.04,48.96,49.01,36748.0,48.7905,48.8203,48.7407,48.7905,36748.0
2024-05-01 14:20:00,49.01,49.1,49.0,49.08,15081.0,48.7905,48.8801,48.7805,48.8601,15081.0
2024-05-01 14:30:00,49.07,49.22,48.92,49.21,64683.0,48.8502,48.9995,48.7009,48.9896,64683.0
2024-05-01 14:40:00,49.2,49.35,49.15,49.25,45627.0,48.9796,49.1289,48.9298,49.0294,45627.0
2024-05-01 14:50:00,49.27,49.3,49.14,49.15,28347.0,49.0493,49.0792,48.9199,48.9298,28347.0
2024-05-01 15:00:00,49.16,49.23,49.1,49.21,24658.0,48.9398,49.0095,48.8801,48.9896,24658.0
2024-05-01 15:10:00,49.21,49.23,49.13,49.15,20530.0,48.9896,49.0095,48.9099,48.9298,20530.0
2024-05-01 15:20:00,49.13,49.17,49.06,49.06,28224.0,48.9099,48.9497,48.8402,48.8402,28224.0
2024-05-01 15:30:00,49.05,49.05,48.93,48.98,34560.0,48.8303,48.8303,48.7108,48.7606,34560.0
2024-05-01 15:40:00,48.98,49.02,48.91,48.96,34957.0,48.7606,48.8004,48.6909,48.7407,34957.0
2024-05-01 15:50:00,48.95,48.95,48.74,48.74,126018.0,48.7307,48.7307,48.5217,48.5217,126018.0
2024-05-02 09:30:00,50.1,50.23,49.84,49.87,468474.0,49.8756,50.005,49.6167,49.6466,468474.0
2024-05-02 09:40:00,49.89,49.94,49.79,49.86,73594.0,49.6665,49.7163,49.567,49.6366,73594.0
2024-05-02 09:50:00,49.9,49.95,49.85,49.89,47766.0,49.6765,49.7262,49.6267,49.6665,47766.0
2024-05-02 10:00:00,49.89,49.94,49.81,49.86,99838.0,49.6665,49.7163,49.5869,49.6366,99838.0
2024-05-02 10:10:00,49.87,49.94,49.85,49.91,248906.0,49.6466,49.7163,49.6267,49.6864,248906.0
2024-05-02 10:20:00,49.91,50.22,49.89,50.12,67447.0,49.6864,49.995,49.6665,49.8955,67447.0
2024-05-02 10:30:00,50.13,50.25,50.13,50.21,128665.0,49.9054,50.0249,49.9054,49.9851,128665.0
2024-05-02 10:40:00,50.21,50.38,50.16,50.38,190773.0,49.9851,50.1543,49.9353,50.1543,190773.0
2024-05-02 10:50:00,50.38,50.57,50.38,50.49,89040.0,50.1543,50.3435,50.1543,50.2638,89040.0
2024-05-02 11:00:00,50.49,50.75,50.44,50.75,61658.0,50.2638,50.5227,50.214,50.5227,61658.0
2024-05-02 11:10:00,50.74,50.87,50.63,50.82,98161.0,50.5127,50.6421,50.4032,50.5923,98161.0
2024-05-02 11:20:00,50.82,50.86,50.76,50.77,61490.0,50.5923,50.6322,50.5326,50.5426,61490.0
2024-05-02 11:30:00,50.73,50.89,50.73,50.75,112133.0,50.5027,50.662,50.5027,50.5227,112133.0
2024-05-02 11:40:00,50.75,51.06,50.72,50.93,58754.0,50.5227,50.8313,50.4928,50.7019,58754.0
2024-05-02 11:50:00,50.92,51.08,50.89,51.05,37431.0,50.6919,50.8512,50.662,50.8213,37431.0
2024-05-02 12:00:00,51.06,51.17,51.03,51.13,82522.0,50.8313,50.9408,50.8014,50.901,82522.0
2024-05-02 12:10:00,51.14,51.16,51.07,51.16,73884.0,50.9109,50.9308,50.8412,50.9308,73884.0
2024-05-02 12:20:00,51.15,51.24,51.08,51.2,62022.0,50.9209,51.0105,50.8512,50.9706,62022.0
2024-05-02 12:30:00,51.2,51.23,51.06,51.1,205308.0,50.9706,51.0005,50.8313,50.8711,205308.0
2024-05-02 12:40:00,51.11,51.12,50.99,51.06,118233.0,50.881,50.891,50.7616,50.8313,118233.0
2024-05-02 12:50:00,51.06,51.06,50.99,51.05,23706.0,50.8313,50.8313,50.7616,50.8213,23706.0
2024-05-02 13:00:00,51.05,51.18,51.03,51.08,93574.0,50.8213,50.9507,50.8014,50.8512,93574.0
2024-05-02 13:10:00,51.08,51.17,51.05,51.08,67290.0,50.8512,50.9408,50.8213,50.8512,67290.0
2024-05-02 13:20:00,51.07,51.12,51.07,51.11,44694.0,50.8412,50.891,50.8412,50.881,44694.0
2024-05-02 13:30:00,51.11,51.12,51.07,51.09,55224.0,50.881,50.891,50.8412,50.8611,55224.0
2024-05-02 13:40:00,51.09,51.11,51.05,51.07,24355.0,50.8611,50.881,50.8213,50.8412,24355.0
2024-05-02 13:50:00,51.07,51.15,51.06,51.12,29397.0,50.8412,50.9209,50.8313,50.891,29397.0
2024-05-02 14:00:00,51.12,51.24,51.09,51.24,50743.0,50.891,51.0105,50.8611,51.0105,50743.0
2024-05-02 14:10:00,51.23,51.29,51.22,51.25,33027.0,51.0005,51.0602,50.9906,51.0204,33027.0
2024-05-02 14:20:00,51.24,51.24,51.08,51.08,32474.0,51.0105,51.0105,50.8512,50.8512,32474.0
2024-05-02 14:30:00,51.08,51.13,51.06,51.1,19300.0,50.8512,50.901,50.8313,50.8711,19300.0
2024-05-02 14:40:00,51.09,51.12,51.06,51.08,44561.0,50.8611,50.891,50.8313,50.8512,44561.0
2024-05-02 14:50:00,51.08,51.12,51.07,51.1,29918.0,50.8512,50.891,50.8412,50.8711,29918.0
2024-05-02 15:00:00,51.09,51.1,51.02,51.1,34450.0,50.8611,50.8711,50.7914,50.8711,34450.0
2024-05-02 15:10:00,51.1,51.1,51.04,51.08,29613.0,50.8711,50.8711,50.8114,50.8512,29613.0
2024-05-02 15:20:00,51.08,51.1,50.99,51.0,40380.0,50.8512,50.8711,50.7616,50.7715,40380.0
2024-05-02 15:30:00,50.99,51.02,50.92,50.96,48880.0,50.7616,50.7914,50.6919,50.7317,48880.0
2024-05-02 15:40:00,50.96,50.97,50.86,50.89,74028.0,50.7317,50.7417,50.6322,50.662,74028.0
2024-05-02 15:50:00,50.89,50.97,50.78,50.96,227836.0,50.662,50.7417,50.5525,50.7317,227836.0
2024-05-03 09:30:00,51.62,51.86,51.3,51.36,256280.0,51.3888,51.6277,51.0702,51.1299,256280.0
2024-05-03 09:40:00,51.38,51.65,51.38,51.64,110248.0,51.1498,51.4186,51.1498,51.4087,110248.0
2024-05-03 09:50:00,51.63,52.12,51.59,52.04,175625.0,51.3987,51.8865,51.3589,51.8069,175625.0
2024-05-03 10:00:00,52.07,52.23,51.91,52.08,190413.0,51.8367,51.996,51.6775,51.8467,190413.0
2024-05-03 10:10:00,52.07,52.36,52.04,52.35,188153.0,51.8367,52.1254,51.8069,52.1155,188153.0
2024-05-03 10:20:00,52.36,52.61,52.29,52.59,189986.0,52.1254,52.3743,52.0558,52.3544,189986.0
2024-05-03 10:30:00,52.59,52.73,52.53,52.68,97585.0,52.3544,52.4938,52.2947,52.444,97585.0
2024-05-03 10:40:00,52.67,52.7,52.47,52.53,140205.0,52.4341,52.4639,52.235,52.2947,140205.0
2024-05-03 10:50:00,52.53,52.67,52.48,52.61,90019.0,52.2947,52.4341,52.2449,52.3743,90019.0
2024-05-03 11:00:00,52.64,52.78,52.61,52.69,75286.0,52.4042,52.5436,52.3743,52.454,75286.0
2024-05-03 11:10:00,52.68,52.83,52.61,52.78,103092.0,52.444,52.5933,52.3743,52.5436,103092.0
2024-05-03 11:20:00,52.78,52.91,52.74,52.88,67375.0,52.5436,52.673,52.5037,52.6431,67375.0
2024-05-03 11:30:00,52.89,53.07,52.88,53.01,111241.0,52.6531,52.8323,52.6431,52.7725,111241.0
2024-05-03 11:40:00,53.01,53.04,52.95,52.98,55069.0,52.7725,52.8024,52.7128,52.7427,55069.0
2024-05-03 11:50:00,52.98,53.02,52.93,52.95,54011.0,52.7427,52.7825,52.6929,52.7128,54011.0
2024-05-03 12:00:00,52.96,53.01,52.9,53.01,87708.0,52.7228,52.7725,52.663,52.7725,87708.0
2024-05-03 12:10:00,53.01,53.02,52.88,52.91,55224.0,52.7725,52.7825,52.6431,52.673,55224.0
2024-05-03 12:20:00,52.91,53.02,52.87,52.95,51037.0,52.673,52.7825,52.6332,52.7128,51037.0
2024-05-03 12:30:00,52.95,53.03,52.93,53.02,53899.0,52.7128,52.7924,52.6929,52.7825,53899.0
2024-05-03 12:40:00,53.01,53.01,52.92,52.96,51196.0,52.7725,52.7725,52.6829,52.7228,51196.0
2024-05-03 12:50:00,52.96,53.03,52.95,52.95,41568.0,52.7228,52.7924,52.7128,52.7128,41568.0
2024-05-03 13:00:00,52.96,52.99,52.89,52.9,34620.0,52.7228,52.7526,52.6531,52.663,34620.0
2024-05-03 13:10:00,52.91,52.96,52.9,52.95,34316.0,52.673,52.7228,52.663,52.7128,34316.0
2024-05-03 13:20:00,52.95,52.96,52.9,52.94,34905.0,52.7128,52.7228,52.663,52.7028,34905.0
2024-05-03 13:30:00,52.94,52.99,52.9,52.97,46369.0,52.7028,52.7526,52.663,52.7327,46369.0
2024-05-03 13:40:00,52.97,53.18,52.96,53.16,77972.0,52.7327,52.9418,52.7228,52.9219,77972.0
2024-05-03 13:50:00,53.16,53.17,53.08,53.11,44982.0,52.9219,52.9318,52.8422,52.8721,44982.0
2024-05-03 14:00:00,53.11,53.16,53.1,53.16,43911.0,52.8721,52.9219,52.8621,52.9219,43911.0
2024-05-03 14:10:00,53.16,53.19,53.13,53.17,53093.0,52.9219,52.9517,52.892,52.9318,53093.0
2024-05-03 14:20:00,53.18,53.18,53.12,53.14,45201.0,52.9418,52.9418,52.882,52.902,45201.0
2024-05-03 14:30:00,53.15,53.27,53.14,53.23,80617.0,52.9119,53.0314,52.902,52.9915,80617.0
2024-05-03 14:40:00,53.23,53.34,53.22,53.3,45627.0,52.9915,53.1011,52.9816,53.0612,45627.0
2024-05-03 14:50:00,53.3,53.33,53.24,53.28,43096.0,53.0612,53.0911,53.0015,53.0413,43096.0
2024-05-03 15:00:00,53.27,53.3,53.22,53.23,61464.0,53.0314,53.0612,52.9816,52.9915,61464.0
2024-05-03 15:10:00,53.23,53.29,53.2,53.29,59034.0,52.9915,53.0513,52.9617,53.0513,59034.0
2024-05-03 15:20:00,53.29,53.35,53.23,53.27,89147.0,53.0513,53.111,52.9915,53.0314,89147.0
2024-05-03 15:30:00,53.27,53.36,53.25,53.3,84235.0,53.0314,53.121,53.0115,53.0612,84235.0
2024-05-03 15:40:00,53.29,53.38,53.28,53.3,119218.0,53.0513,53.1409,53.0413,53.0612,119218.0
2024-05-03 15:50:00,53.29,53.38,53.21,53.31,373261.0,53.0513,53.1409,52.9716,53.0712,373261.0
2024-05-06 09:30:00,53.4,54.1,53.12,54.04,314999.0,53.1608,53.8577,52.882,53.7979,314999.0
2024-05-06 09:40:00,54.04,54.08,53.78,53.99,284836.0,53.7979,53.8377,53.5391,53.7481,284836.0
2024-05-06 09:50:00,54.0,54.03,53.87,53.95,113050.0,53.7581,53.788,53.6287,53.7083,113050.0
2024-05-06 10:00:00,53.93,53.96,53.39,53.44,77189.0,53.6884,53.7183,53.1508,53.2006,77189.0
2024-05-06 10:10:00,53.45,53.78,53.45,53.73,84427.0,53.2106,53.5391,53.2106,53.4893,84427.0
2024-05-06 10:20:00,53.73,54.03,53.72,53.99,67825.0,53.4893,53.788,53.4794,53.7481,67825.0
2024-05-06 10:30:00,53.98,54.06,53.92,53.92,57086.0,53.7382,53.8178,53.6785,53.6785,57086.0
2024-05-06 10:40:00,53.93,54.02,53.9,54.01,42466.0,53.6884,53.778,53.6585,53.7681,42466.0
2024-05-06 10:50:00,54.01,54.02,53.94,53.95,55369.0,53.7681,53.778,53.6984,53.7083,55369.0
2024-05-06 11:00:00,53.95,53.99,53.89,53.89,31580.0,53.7083,53.7481,53.6486,53.6486,31580.0
2024-05-06 11:10:00,53.89,53.98,53.81,53.93,68419.0,53.6486,53.7382,53.569,53.6884,68419.0
2024-05-06 11:20:00,53.93,53.94,53.82,53.9,37039.0,53.6884,53.6984,53.5789,53.6585,37039.0
2024-05-06 11:30:00,53.92,54.01,53.92,54.01,49879.0,53.6785,53.7681,53.6785,53.7681,49879.0
2024-05-06 11:40:00,54.0,54.01,53.94,53.98,28152.0,53.7581,53.7681,53.6984,53.7382,28152.0
2024-05-06 11:50:00,53.98,54.09,53.97,54.05,48304.0,53.7382,53.8477,53.7282,53.8079,48304.0
2024-05-06 12:00:00,54.05,54.05,53.97,54.0,33223.0,53.8079,53.8079,53.7282,53.7581,33223.0
2024-05-06 12:10:00,54.0,54.06,53.97,54.01,51162.0,53.7581,53.8178,53.7282,53.7681,51162.0
2024-05-06 12:20:00,54.02,54.04,53.97,54.04,38211.0,53.778,53.7979,53.7282,53.7979,38211.0
2024-05-06 12:30:00,54.04,54.09,54.0,54.04,32446.0,53.7979,53.8477,53.7581,53.7979,32446.0
2024-05-06 12:40:00,54.05,54.08,54.02,54.06,29348.0,53.8079,53.8377,53.778,53.8178,29348.0
2024-05-06 12:50:00,54.07,54.17,54.04,54.15,33615.0,53.8278,53.9273,53.7979,53.9074,33615.0
2024-05-06 13:00:00,54.16,54.2,54.1,54.15,29185.0,53.9174,53.9572,53.8577,53.9074,29185.0
2024-05-06 13:10:00,54.15,54.21,54.13,54.18,32848.0,53.9074,53.9672,53.8875,53.9373,32848.0
2024-05-06 13:20:00,54.18,54.22,54.14,54.16,35316.0,53.9373,53.9771,53.8975,53.9174,35316.0
2024-05-06 13:30:00,54.15,54.29,54.14,54.28,33638.0,53.9074,54.0468,53.8975,54.0368,33638.0
2024-05-06 13:40:00,54.28,54.28,54.19,54.21,25412.0,54.0368,54.0368,53.9472,53.9672,25412.0
2024-05-06 13:50:00,54.21,54.25,54.2,54.22,22917.0,53.9672,54.007,53.9572,53.9771,22917.0
2024-05-06 14:00:00,54.22,54.23,54.17,54.19,33137.0,53.9771,53.9871,53.9273,53.9472,33137.0
2024-05-06 14:10:00,54.19,54.2,54.12,54.18,22534.0,53.9472,53.9572,53.8776,53.9373,22534.0
2024-05-06 14:20:00,54.17,54.23,54.16,54.22,26046.0,53.9273,53.9871,53.9174,53.9771,26046.0
2024-05-06 14:30:00,54.22,54.23,54.03,54.03,33315.0,53.9771,53.9871,53.788,53.788,33315.0
2024-05-06 14:40:00,54.03,54.07,53.99,54.0,31278.0,53.788,53.8278,53.7481,53.7581,31278.0
2024-05-06 14:50:00,54.0,54.05,53.92,53.93,46089.0,53.7581,53.8079,53.6785,53.6884,46089.0
2024-05-06 15:00:00,53.94,53.98,53.91,53.95,32035.0,53.6984,53.7382,53.6685,53.7083,32035.0
2024-05-06 15:10:00,53.95,53.97,53.91,53.94,33196.0,53.7083,53.7282,53.6685,53.6984,33196.0
2024-05-06 15:20:00,53.94,53.98,53.91,53.91,38554.0,53.6984,53.7382,53.6685,53.6685,38554.0
2024-05-06 15:30:00,53.91,53.93,53.8,53.81,70442.0,53.6685,53.6884,53.559,53.569,70442.0
2024-05-06 15:40:00,53.81,53.83,53.7,53.81,62620.0,53.569,53.5889,53.4594,53.569,62620.0
2024-05-06 15:50:00,53.83,53.93,53.77,53.87,198931.0,53.5889,53.6884,53.5291,53.6287,198931.0
2024-05-07 09:30:00,52.91,52.91,52.38,52.46,86167.0,52.673,52.673,52.1454,52.225,86167.0
2024-05-07 09:40:00,52.48,52.63,52.31,52.33,86406.0,52.2449,52.3942,52.0757,52.0956,86406.0
2024-05-07 09:50:00,52.32,52.57,52.23,52.3,63767.0,52.0856,52.3345,51.996,52.0657,63767.0
2024-05-07 10:00:00,52.28,52.32,52.07,52.22,84611.0,52.0458,52.0856,51.8367,51.9861,84611.0
2024-05-07 10:10:00,52.23,52.27,52.09,52.16,42306.0,51.996,52.0359,51.8567,51.9263,42306.0
2024-05-07 10:20:00,52.15,52.21,51.94,51.94,132519.0,51.9164,51.9761,51.7073,51.7073,132519.0
2024-05-07 10:30:00,51.95,52.11,51.92,51.92,89482.0,51.7173,51.8766,51.6874,51.6874,89482.0
2024-05-07 10:40:00,51.9,52.13,51.81,52.12,125665.0,51.6675,51.8965,51.5779,51.8865,125665.0
2024-05-07 10:50:00,52.15,52.21,52.04,52.18,39746.0,51.9164,51.9761,51.8069,51.9463,39746.0
2024-05-07 11:00:00,52.19,52.33,52.19,52.25,48457.0,51.9562,52.0956,51.9562,52.0159,48457.0
2024-05-07 11:10:00,52.28,52.3,52.22,52.25,38247.0,52.0458,52.0657,51.9861,52.0159,38247.0
2024-05-07 11:20:00,52.27,52.4,52.23,52.4,53510.0,52.0359,52.1653,51.996,52.1653,53510.0
2024-05-07 11:30:00,52.39,52.47,52.26,52.46,29651.0,52.1553,52.235,52.0259,52.225,29651.0
2024-05-07 11:40:00,52.45,52.54,52.45,52.53,24636.0,52.215,52.3046,52.215,52.2947,24636.0
2024-05-07 11:50:00,52.53,52.68,52.51,52.57,26965.0,52.2947,52.444,52.2748,52.3345,26965.0
2024-05-07 12:00:00,52.56,52.56,52.47,52.52,12535.0,52.3246,52.3246,52.235,52.2847,12535.0
2024-05-07 12:10:00,52.51,52.52,52.41,52.42,18439.0,52.2748,52.2847,52.1752,52.1852,18439.0
2024-05-07 12:20:00,52.44,52.48,52.4,52.47,17313.0,52.2051,52.2449,52.1653,52.235,17313.0
2024-05-07 12:30:00,52.46,52.46,52.41,52.45,15210.0,52.225,52.225,52.1752,52.215,15210.0
2024-05-07 12:40:00,52.46,52.49,52.25,52.29,68252.0,52.225,52.2549,52.0159,52.0558,68252.0
2024-05-07 12:50:00,52.3,52.32,52.26,52.3,16635.0,52.0657,52.0856,52.0259,52.0657,16635.0
2024-05-07 13:00:00,52.3,52.43,52.27,52.42,12694.0,52.0657,52.1951,52.0359,52.1852,12694.0
2024-05-07 13:10:00,52.43,52.5,52.43,52.5,16529.0,52.1951,52.2648,52.1951,52.2648,16529.0
2024-05-07 13:20:00,52.5,52.59,52.48,52.58,9043.0,52.2648,52.3544,52.2449,52.3445,9043.0
2024-05-07 13:30:00,52.59,52.66,52.55,52.61,18198.0,52.3544,52.4241,52.3146,52.3743,18198.0
2024-05-07 13:40:00,52.6,52.61,52.47,52.52,10816.0,52.3644,52.3743,52.235,52.2847,10816.0
2024-05-07 13:50:00,52.52,52.56,52.49,52.53,11281.0,52.2847,52.3246,52.2549,52.2947,11281.0
2024-05-07 14:00:00,52.55,52.59,52.4,52.42,38269.0,52.3146,52.3544,52.1653,52.1852,38269.0
2024-05-07 14:10:00,52.43,52.49,52.42,52.46,5819.0,52.1951,52.2549,52.1852,52.225,5819.0
2024-05-07 14:20:00,52.46,52.5,52.45,52.5,9289.0,52.225,52.2648,52.215,52.2648,9289.0
2024-05-07 14:30:00,52.49,52.5,52.4,52.43,13919.0,52.2549,52.2648,52.1653,52.1951,13919.0
2024-05-07 14:40:00,52.43,52.44,52.37,52.44,18871.0,52.1951,52.2051,52.1354,52.2051,18871.0
2024-05-07 14:50:00,52.43,52.47,52.39,52.44,13212.0,52.1951,52.235,52.1553,52.2051,13212.0
2024-05-07 15:00:00,52.45,52.51,52.41,52.49,14921.0,52.215,52.2748,52.1752,52.2549,14921.0
2024-05-07 15:10:00,52.5,52.53,52.47,52.48,16747.0,52.2648,52.2947,52.235,52.2449,16747.0
2024-05-07 15:20:00,52.49,52.61,52.48,52.58,35690.0,52.2549,52.3743,52.2449,52.3445,35690.0
2024-05-07 15:30:00,52.57,52.61,52.53,52.6,21832.0,52.3345,52.3743,52.2947,52.3644,21832.0
2024-05-07 15:40:00,52.6,52.66,52.54,52.66,33425.0,52.3644,52.4241,52.3046,52.4241,33425.0
2024-05-07 15:50:00,52.67,52.77,52.65,52.69,154132.0,52.4341,52.5336,52.4141,52.454,154132.0
2024-05-08 09:30:00,52.42,52.78,52.38,52.54,151897.0,52.1852,52.5436,52.1454,52.3046,151897.0
2024-05-08 09:40:00,52.57,52.84,52.54,52.83,121360.0,52.3345,52.6033,52.3046,52.5933,121360.0
2024-05-08 09:50:00,52.82,53.2,52.81,53.04,76987.0,52.5834,52.9617,52.5734,52.8024,76987.0
2024-05-08 10:00:00,53.05,53.33,53.05,53.28,51162.0,52.8124,53.0911,52.8124,53.0413,51162.0
2024-05-08 10:10:00,53.28,53.39,53.2,53.29,64155.0,53.0413,53.1508,52.9617,53.0513,64155.0
2024-05-08 10:20:00,53.29,53.5,53.29,53.39,61689.0,53.0513,53.2603,53.0513,53.1508,61689.0
2024-05-08 10:30:00,53.41,53.56,53.37,53.44,55349.0,53.1707,53.3201,53.1309,53.2006,55349.0
2024-05-08 10:40:00,53.44,53.49,53.32,53.32,36904.0,53.2006,53.2504,53.0811,53.0811,36904.0
2024-05-08 10:50:00,53.33,53.33,53.19,53.19,28742.0,53.0911,53.0911,52.9517,52.9517,28742.0
2024-05-08 11:00:00,53.2,53.21,52.95,52.98,89957.0,52.9617,52.9716,52.7128,52.7427,89957.0
2024-05-08 11:10:00,52.98,52.98,52.82,52.91,33959.0,52.7427,52.7427,52.5834,52.673,33959.0
2024-05-08 11:20:00,52.91,53.15,52.9,53.15,31883.0,52.673,52.9119,52.663,52.9119,31883.0
2024-05-08 11:30:00,53.15,53.17,53.04,53.14,74612.0,52.9119,52.9318,52.8024,52.902,74612.0
2024-05-08 11:40:00,53.14,53.3,53.11,53.29,30579.0,52.902,53.0612,52.8721,53.0513,30579.0
2024-05-08 11:50:00,53.29,53.39,53.23,53.3,57290.0,53.0513,53.1508,52.9915,53.0612,57290.0
2024-05-08 12:00:00,53.3,53.4,53.26,53.39,25603.0,53.0612,53.1608,53.0214,53.1508,25603.0
2024-05-08 12:10:00,53.38,53.44,53.34,53.37,31559.0,53.1409,53.2006,53.1011,53.1309,31559.0
2024-05-08 12:20:00,53.37,53.4,53.3,53.39,20913.0,53.1309,53.1608,53.0612,53.1508,20913.0
2024-05-08 12:30:00,53.38,53.4,53.31,53.36,42389.0,53.1409,53.1608,53.0712,53.121,42389.0
2024-05-08 12:40:00,53.37,53.41,53.36,53.38,21824.0,53.1309,53.1707,53.121,53.1409,21824.0
2024-05-08 12:50:00,53.38,53.39,53.26,53.3,62086.0,53.1409,53.1508,53.0214,53.0612,62086.0
2024-05-08 13:00:00,53.3,53.31,53.15,53.16,20320.0,53.0612,53.0712,52.9119,52.9219,20320.0
2024-05-08 13:10:00,53.16,53.28,53.13,53.25,37970.0,52.9219,53.0413,52.892,53.0115,37970.0
2024-05-08 13:20:00,53.25,53.28,53.22,53.28,34793.0,53.0115,53.0413,52.9816,53.0413,34793.0
2024-05-08 13:30:00,53.3,53.33,53.26,53.3,23773.0,53.0612,53.0911,53.0214,53.0612,23773.0
2024-05-08 13:40:00,53.3,53.32,53.25,53.32,23469.0,53.0612,53.0811,53.0115,53.0811,23469.0
2024-05-08 13:50:00,53.31,53.31,53.18,53.22,44291.0,53.0712,53.0712,52.9418,52.9816,44291.0
2024-05-08 14:00:00,53.22,53.25,53.17,53.18,63929.0,52.9816,53.0115,52.9318,52.9418,63929.0
2024-05-08 14:10:00,53.17,53.22,53.12,53.19,50545.0,52.9318,52.9816,52.882,52.9517,50545.0
2024-05-08 14:20:00,53.18,53.19,53.12,53.18,30546.0,52.9418,52.9517,52.882,52.9418,30546.0
2024-05-08 14:30:00,53.18,53.25,53.17,53.23,24820.0,52.9418,53.0115,52.9318,52.9915,24820.0
2024-05-08 14:40:00,53.23,53.24,53.09,53.15,45887.0,52.9915,53.0015,52.8522,52.9119,45887.0
2024-05-08 14:50:00,53.16,53.25,53.16,53.21,37051.0,52.9219,53.0115,52.9219,52.9716,37051.0
2024-05-08 15:00:00,53.2,53.27,53.18,53.23,48658.0,52.9617,53.0314,52.9418,52.9915,48658.0
2024-05-08 15:10:00,53.23,53.29,53.22,53.29,39330.0,52.9915,53.0513,52.9816,53.0513,39330.0
2024-05-08 15:20:00,53.29,53.4,53.28,53.33,47941.0,53.0513,53.1608,53.0413,53.0911,47941.0
2024-05-08 15:30:00,53.33,53.4,53.32,53.38,55866.0,53.0911,53.1608,53.0811,53.1409,55866.0
2024-05-08 15:40:00,53.38,53.4,53.34,53.36,59446.0,53.1409,53.1608,53.1011,53.121,59446.0
2024-05-08 15:50:00,53.36,53.42,53.25,53.29,261809.0,53.121,53.1807,53.0115,53.0513,261809.0
2024-05-09 09:30:00,52.7,52.99,52.19,52.21,82311.0,52.4639,52.7526,51.9562,51.9761,82311.0
2024-05-09 09:40:00,52.23,52.46,52.12,52.43,95191.0,51.996,52.225,51.8865,52.1951,95191.0
2024-05-09 09:50:00,52.42,52.53,52.33,52.38,27571.0,52.1852,52.2947,52.0956,52.1454,27571.0
2024-05-09 10:00:00,52.38,52.45,52.21,52.24,35472.0,52.1454,52.215,51.9761,52.006,35472.0
2024-05-09 10:10:00,52.24,52.35,52.13,52.33,81455.0,52.006,52.1155,51.8965,52.0956,81455.0
2024-05-09 10:20:00,52.32,52.46,52.27,52.37,21450.0,52.0856,52.225,52.0359,52.1354,21450.0
2024-05-09 10:30:00,52.38,52.39,52.29,52.32,41551.0,52.1454,52.1553,52.0558,52.0856,41551.0
2024-05-09 10:40:00,52.31,52.51,52.28,52.42,49899.0,52.0757,52.2748,52.0458,52.1852,49899.0
2024-05-09 10:50:00,52.4,52.62,52.34,52.57,94811.0,52.1653,52.3843,52.1055,52.3345,94811.0
2024-05-09 11:00:00,52.57,52.65,52.56,52.62,22821.0,52.3345,52.4141,52.3246,52.3843,22821.0
2024-05-09 11:10:00,52.61,52.77,52.6,52.73,18742.0,52.3743,52.5336,52.3644,52.4938,18742.0
2024-05-09 11:20:00,52.72,52.78,52.68,52.78,34366.0,52.4838,52.5436,52.444,52.5436,34366.0
2024-05-09 11:30:00,52.77,53.08,52.76,53.0,112690.0,52.5336,52.8422,52.5237,52.7626,112690.0
2024-05-09 11:40:00,53.0,53.33,53.0,53.27,47900.0,52.7626,53.0911,52.7626,53.0314,47900.0
2024-05-09 11:50:00,53.28,53.29,53.19,53.27,45249.0,53.0413,53.0513,52.9517,53.0314,45249.0
2024-05-09 12:00:00,53.27,53.27,53.07,53.09,21675.0,53.0314,53.0314,52.8323,52.8522,21675.0
2024-05-09 12:10:00,53.1,53.18,53.06,53.09,35452.0,52.8621,52.9418,52.8223,52.8522,35452.0
2024-05-09 12:20:00,53.09,53.14,52.99,53.11,101512.0,52.8522,52.902,52.7526,52.8721,101512.0
2024-05-09 12:30:00,53.12,53.18,53.11,53.16,8811.0,52.882,52.9418,52.8721,52.9219,8811.0
2024-05-09 12:40:00,53.17,53.19,53.13,53.15,12346.0,52.9318,52.9517,52.892,52.9119,12346.0
2024-05-09 12:50:00,53.15,53.15,53.03,53.04,18268.0,52.9119,52.9119,52.7924,52.8024,18268.0
2024-05-09 13:00:00,53.04,53.07,53.02,53.06,15089.0,52.8024,52.8323,52.7825,52.8223,15089.0
2024-05-09 13:10:00,53.07,53.16,53.07,53.14,24093.0,52.8323,52.9219,52.8323,52.902,24093.0
2024-05-09 13:20:00,53.14,53.2,53.07,53.16,44615.0,52.902,52.9617,52.8323,52.9219,44615.0
2024-05-09 13:30:00,53.16,53.24,53.16,53.18,17234.0,52.9219,53.0015,52.9219,52.9418,17234.0
2024-05-09 13:40:00,53.18,53.21,53.14,53.16,25607.0,52.9418,52.9716,52.902,52.9219,25607.0
2024-05-09 13:50:00,53.15,53.15,53.07,53.08,52256.0,52.9119,52.9119,52.8323,52.8422,52256.0
2024-05-09 14:00:00,53.07,53.08,52.99,53.04,20807.0,52.8323,52.8422,52.7526,52.8024,20807.0
2024-05-09 14:10:00,53.04,53.04,52.99,53.0,14336.0,52.8024,52.8024,52.7526,52.7626,14336.0
2024-05-09 14:20:00,53.0,53.08,52.99,53.08,17608.0,52.7626,52.8422,52.7526,52.8422,17608.0
2024-05-09 14:30:00,53.09,53.15,53.08,53.13,19456.0,52.8522,52.9119,52.8422,52.892,19456.0
2024-05-09 14:40:00,53.13,53.15,53.08,53.1,20473.0,52.892,52.9119,52.8422,52.8621,20473.0
2024-05-09 14:50:00,53.1,53.12,53.02,53.11,25299.0,52.8621,52.882,52.7825,52.8721,25299.0
2024-05-09 15:00:00,53.11,53.15,53.09,53.14,16904.0,52.8721,52.9119,52.8522,52.902,16904.0
2024-05-09 15:10:00,53.14,53.17,53.12,53.15,19608.0,52.902,52.9318,52.882,52.9119,19608.0
2024-05-09 15:20:00,53.15,53.2,53.15,53.18,19028.0,52.9119,52.9617,52.9119,52.9418,19028.0
2024-05-09 15:30:00,53.18,53.25,53.14,53.23,29463.0,52.9418,53.0115,52.902,52.9915,29463.0
2024-05-09 15:40:00,53.23,53.3,53.19,53.23,92300.0,52.9915,53.0612,52.9517,52.9915,92300.0
2024-05-09 15:50:00,53.23,53.33,53.19,53.21,168388.0,52.9915,53.0911,52.9517,52.9716,168388.0
2024-05-10 09:30:00,53.39,53.96,53.37,53.47,142857.0,53.1508,53.7183,53.1309,53.2305,142857.0
2024-05-10 09:40:00,53.45,53.64,53.35,53.57,77383.0,53.2106,53.3997,53.111,53.33,77383.0
2024-05-10 09:50:00,53.56,53.56,53.37,53.5,77718.0,53.3201,53.3201,53.1309,53.2603,77718.0
2024-05-10 10:00:00,53.51,53.65,53.43,53.56,33603.0,53.2703,53.4097,53.1907,53.3201,33603.0
2024-05-10 10:10:00,53.56,53.59,53.49,53.56,44402.0,53.3201,53.3499,53.2504,53.3201,44402.0
2024-05-10 10:20:00,53.59,53.67,53.51,53.64,50291.0,53.3499,53.4296,53.2703,53.3997,50291.0
2024-05-10 10:30:00,53.64,53.64,53.56,53.59,36290.0,53.3997,53.3997,53.3201,53.3499,36290.0
2024-05-10 10:40:00,53.6,53.64,53.44,53.51,52640.0,53.3599,53.3997,53.2006,53.2703,52640.0
2024-05-10 10:50:00,53.51,53.57,53.45,53.5,48596.0,53.2703,53.33,53.2106,53.2603,48596.0
2024-05-10 11:00:00,53.49,53.51,53.32,53.35,27574.0,53.2504,53.2703,53.0811,53.111,27574.0
2024-05-10 11:10:00,53.34,53.37,53.28,53.36,21667.0,53.1011,53.1309,53.0413,53.121,21667.0
2024-05-10 11:20:00,53.37,53.53,53.36,53.42,34327.0,53.1309,53.2902,53.121,53.1807,34327.0
2024-05-10 11:30:00,53.42,53.42,53.29,53.32,23297.0,53.1807,53.1807,53.0513,53.0811,23297.0
2024-05-10 11:40:00,53.32,53.35,53.28,53.35,24961.0,53.0811,53.111,53.0413,53.111,24961.0
2024-05-10 11:50:00,53.35,53.4,53.31,53.33,32919.0,53.111,53.1608,53.0712,53.0911,32919.0
2024-05-10 12:00:00,53.32,53.32,53.15,53.24,24503.0,53.0811,53.0811,52.9119,53.0015,24503.0
2024-05-10 12:10:00,53.24,53.35,53.22,53.35,21292.0,53.0015,53.111,52.9816,53.111,21292.0
2024-05-10 12:20:00,53.35,53.42,53.3,53.33,59330.0,53.111,53.1807,53.0612,53.0911,59330.0
2024-05-10 12:30:00,53.32,53.34,53.26,53.32,24524.0,53.0811,53.1011,53.0214,53.0811,24524.0
2024-05-10 12:40:00,53.32,53.39,53.31,53.39,19042.0,53.0811,53.1508,53.0712,53.1508,19042.0
2024-05-10 12:50:00,53.39,53.41,53.3,53.3,30901.0,53.1508,53.1707,53.0612,53.0612,30901.0
2024-05-10 13:00:00,53.3,53.35,53.29,53.32,27340.0,53.0612,53.111,53.0513,53.0811,27340.0
2024-05-10 13:10:00,53.32,53.37,53.28,53.36,20536.0,53.0811,53.1309,53.0413,53.121,20536.0
2024-05-10 13:20:00,53.36,53.4,53.33,53.38,30768.0,53.121,53.1608,53.0911,53.1409,30768.0
2024-05-10 13:30:00,53.38,53.39,53.33,53.37,21965.0,53.1409,53.1508,53.0911,53.1309,21965.0
2024-05-10 13:40:00,53.36,53.38,53.34,53.36,17670.0,53.121,53.1409,53.1011,53.121,17670.0
2024-05-10 13:50:00,53.36,53.37,53.31,53.37,18800.0,53.121,53.1309,53.0712,53.1309,18800.0
2024-05-10 14:00:00,53.37,53.39,53.35,53.37,20039.0,53.1309,53.1508,53.111,53.1309,20039.0
2024-05-10 14:10:00,53.37,53.39,53.31,53.35,24651.0,53.1309,53.1508,53.0712,53.111,24651.0
2024-05-10 14:20:00,53.35,53.37,53.32,53.35,34866.0,53.111,53.1309,53.0811,53.111,34866.0
2024-05-10 14:30:00,53.35,53.35,53.28,53.32,24109.0,53.111,53.111,53.0413,53.0811,24109.0
2024-05-10 14:40:00,53.33,53.35,53.31,53.34,24912.0,53.0911,53.111,53.0712,53.1011,24912.0
2024-05-10 14:50:00,53.34,53.38,53.33,53.36,39976.0,53.1011,53.1409,53.0911,53.121,39976.0
2024-05-10 15:00:00,53.36,53.37,53.31,53.37,27196.0,53.121,53.1309,53.0712,53.1309,27196.0
2024-05-10 15:10:00,53.37,53.44,53.35,53.44,34579.0,53.1309,53.2006,53.111,53.2006,34579.0
2024-05-10 15:20:00,53.44,53.5,53.42,53.49,28805.0,53.2006,53.2603,53.1807,53.2504,28805.0
2024-05-10 15:30:00,53.49,53.52,53.47,53.52,36322.0,53.2504,53.2803,53.2305,53.2803,36322.0
2024-05-10 15:40:00,53.52,53.52,53.44,53.45,43288.0,53.2803,53.2803,53.2006,53.2106,43288.0
2024-05-10 15:50:00,53.46,53.58,53.45,53.56,193674.0,53.2205,53.34,53.2106,53.3201,193674.0
2024-05-13 09:30:00,54.0,54.93,53.87,54.58,254579.0,53.7581,54.6839,53.6287,54.3355,254579.0
2024-05-13 09:40:00,54.59,54.76,54.53,54.68,97778.0,54.3455,54.5147,54.2857,54.4351,97778.0
2024-05-13 09:50:00,54.68,54.83,54.64,54.72,93089.0,54.4351,54.5844,54.3952,54.4749,93089.0
2024-05-13 10:00:00,54.72,54.75,54.61,54.66,90873.0,54.4749,54.5047,54.3654,54.4151,90873.0
2024-05-13 10:10:00,54.66,54.75,54.55,54.66,85998.0,54.4151,54.5047,54.3056,54.4151,85998.0
2024-05-13 10:20:00,54.65,54.67,54.48,54.65,62933.0,54.4052,54.4251,54.236,54.4052,62933.0
2024-05-13 10:30:00,54.65,54.73,54.57,54.66,102426.0,54.4052,54.4848,54.3255,54.4151,102426.0
2024-05-13 10:40:00,54.66,54.76,54.66,54.71,66206.0,54.4151,54.5147,54.4151,54.4649,66206.0
2024-05-13 10:50:00,54.7,54.7,54.6,54.64,41137.0,54.455,54.455,54.3554,54.3952,41137.0
2024-05-13 11:00:00,54.64,54.77,54.63,54.77,30732.0,54.3952,54.5247,54.3853,54.5247,30732.0
2024-05-13 11:10:00,54.77,54.87,54.76,54.86,28564.0,54.5247,54.6242,54.5147,54.6142,28564.0
2024-05-13 11:20:00,54.85,54.91,54.79,54.82,46737.0,54.6043,54.664,54.5446,54.5744,46737.0
2024-05-13 11:30:00,54.82,54.82,54.73,54.8,40794.0,54.5744,54.5744,54.4848,54.5545,40794.0
2024-05-13 11:40:00,54.79,54.79,54.51,54.51,134753.0,54.5446,54.5446,54.2658,54.2658,134753.0
2024-05-13 11:50:00,54.51,54.55,54.41,54.46,44644.0,54.2658,54.3056,54.1663,54.216,44644.0
2024-05-13 12:00:00,54.45,54.73,54.44,54.73,51485.0,54.2061,54.4848,54.1961,54.4848,51485.0
2024-05-13 12:10:00,54.73,54.79,54.69,54.77,40047.0,54.4848,54.5446,54.445,54.5247,40047.0
2024-05-13 12:20:00,54.78,54.79,54.68,54.77,64838.0,54.5346,54.5446,54.4351,54.5247,64838.0
2024-05-13 12:30:00,54.77,54.79,54.61,54.66,28384.0,54.5247,54.5446,54.3654,54.4151,28384.0
2024-05-13 12:40:00,54.66,54.69,54.61,54.69,38792.0,54.4151,54.445,54.3654,54.445,38792.0
2024-05-13 12:50:00,54.69,54.69,54.6,54.62,30048.0,54.445,54.445,54.3554,54.3753,30048.0
2024-05-13 13:00:00,54.63,54.64,54.55,54.61,44691.0,54.3853,54.3952,54.3056,54.3654,44691.0
2024-05-13 13:10:00,54.6,54.69,54.6,54.64,23809.0,54.3554,54.445,54.3554,54.3952,23809.0
2024-05-13 13:20:00,54.65,54.75,54.64,54.71,193495.0,54.4052,54.5047,54.3952,54.4649,193495.0
2024-05-13 13:30:00,54.72,54.79,54.66,54.74,54892.0,54.4749,54.5446,54.4151,54.4948,54892.0
2024-05-13 13:40:00,54.73,54.74,54.68,54.72,27899.0,54.4848,54.4948,54.4351,54.4749,27899.0
2024-05-13 13:50:00,54.72,54.72,54.62,54.62,74304.0,54.4749,54.4749,54.3753,54.3753,74304.0
2024-05-13 14:00:00,54.61,54.7,54.59,54.68,40635.0,54.3654,54.455,54.3455,54.4351,40635.0
2024-05-13 14:10:00,54.69,54.69,54.57,54.65,85124.0,54.445,54.445,54.3255,54.4052,85124.0
2024-05-13 14:20:00,54.66,54.7,54.64,54.66,112657.0,54.4151,54.455,54.3952,54.4151,112657.0
2024-05-13 14:30:00,54.67,54.72,54.64,54.66,44682.0,54.4251,54.4749,54.3952,54.4151,44682.0
2024-05-13 14:40:00,54.66,54.73,54.65,54.72,48856.0,54.4151,54.4848,54.4052,54.4749,48856.0
2024-05-13 14:50:00,54.72,54.8,54.69,54.8,83847.0,54.4749,54.5545,54.445,54.5545,83847.0
2024-05-13 15:00:00,54.8,54.81,54.67,54.73,38853.0,54.5545,54.5645,54.4251,54.4848,38853.0
2024-05-13 15:10:00,54.72,54.75,54.7,54.72,33145.0,54.4749,54.5047,54.455,54.4749,33145.0
2024-05-13 15:20:00,54.72,54.8,54.71,54.8,85776.0,54.4749,54.5545,54.4649,54.5545,85776.0
2024-05-13 15:30:00,54.8,54.83,54.7,54.79,104632.0,54.5545,54.5844,54.455,54.5446,104632.0
2024-05-13 15:40:00,54.79,54.86,54.78,54.84,111749.0,54.5446,54.6142,54.5346,54.5943,111749.0
2024-05-13 15:50:00,54.84,54.93,54.8,54.9,359212.0,54.5943,54.6839,54.5545,54.6541,359212.0
2024-05-14 09:30:00,54.0,54.88,53.89,54.85,100991.0,53.7581,54.6342,53.6486,54.6043,100991.0
2024-05-14 09:40:00,54.85,54.94,54.76,54.77,55912.0,54.6043,54.6939,54.5147,54.5247,55912.0
2024-05-14 09:50:00,54.77,54.86,54.58,54.7,106778.0,54.5247,54.6142,54.3355,54.455,106778.0
2024-05-14 10:00:00,54.69,54.8,54.58,54.71,67720.0,54.445,54.5545,54.3355,54.4649,67720.0
2024-05-14 10:10:00,54.71,54.89,54.67,54.81,82806.0,54.4649,54.6441,54.4251,54.5645,82806.0
2024-05-14 10:20:00,54.81,54.99,54.79,54.93,68225.0,54.5645,54.7437,54.5446,54.6839,68225.0
2024-05-14 10:30:00,54.93,55.04,54.85,54.92,124522.0,54.6839,54.7934,54.6043,54.674,124522.0
2024-05-14 10:40:00,54.92,55.02,54.9,55.0,65284.0,54.674,54.7735,54.6541,54.7536,65284.0
2024-05-14 10:50:00,55.01,55.07,54.98,55.02,108026.0,54.7636,54.8233,54.7337,54.7735,108026.0
2024-05-14 11:00:00,55.02,55.13,55.0,55.13,39104.0,54.7735,54.883,54.7536,54.883,39104.0
2024-05-14 11:10:00,55.13,55.14,55.03,55.03,60923.0,54.883,54.893,54.7835,54.7835,60923.0
2024-05-14 11:20:00,55.02,55.12,54.99,55.1,80870.0,54.7735,54.8731,54.7437,54.8532,80870.0
2024-05-14 11:30:00,55.1,55.16,55.07,55.11,46237.0,54.8532,54.9129,54.8233,54.8631,46237.0
2024-05-14 11:40:00,55.11,55.17,55.03,55.07,41858.0,54.8631,54.9229,54.7835,54.8233,41858.0
2024-05-14 11:50:00,55.07,55.1,55.0,55.01,28749.0,54.8233,54.8532,54.7536,54.7636,28749.0
2024-05-14 12:00:00,55.02,55.24,55.01,55.23,42279.0,54.7735,54.9925,54.7636,54.9826,42279.0
2024-05-14 12:10:00,55.23,55.31,55.21,55.28,59870.0,54.9826,55.0622,54.9627,55.0324,59870.0
2024-05-14 12:20:00,55.29,55.32,55.24,55.32,28996.0,55.0423,55.0722,54.9925,55.0722,28996.0
2024-05-14 12:30:00,55.32,55.32,55.16,55.2,70499.0,55.0722,55.0722,54.9129,54.9527,70499.0
2024-05-14 12:40:00,55.2,55.31,55.19,55.27,21468.0,54.9527,55.0622,54.9428,55.0224,21468.0
2024-05-14 12:50:00,55.26,55.28,55.11,55.16,22613.0,55.0125,55.0324,54.8631,54.9129,22613.0
2024-05-14 13:00:00,55.16,55.21,55.12,55.14,19064.0,54.9129,54.9627,54.8731,54.893,19064.0
2024-05-14 13:10:00,55.14,55.15,55.1,55.12,15763.0,54.893,54.9029,54.8532,54.8731,15763.0
2024-05-14 13:20:00,55.11,55.12,55.02,55.09,20777.0,54.8631,54.8731,54.7735,54.8432,20777.0
2024-05-14 13:30:00,55.08,55.14,55.06,55.12,17955.0,54.8333,54.893,54.8134,54.8731,17955.0
2024-05-14 13:40:00,55.12,55.25,55.12,55.24,22379.0,54.8731,55.0025,54.8731,54.9925,22379.0
2024-05-14 13:50:00,55.25,55.26,55.19,55.25,21337.0,55.0025,55.0125,54.9428,55.0025,21337.0
2024-05-14 14:00:00,55.25,55.32,55.24,55.3,27301.0,55.0025,55.0722,54.9925,55.0523,27301.0
2024-05-14 14:10:00,55.3,55.34,55.25,55.26,23345.0,55.0523,55.0921,55.0025,55.0125,23345.0
2024-05-14 14:20:00,55.26,55.27,55.21,55.22,33962.0,55.0125,55.0224,54.9627,54.9726,33962.0
2024-05-14 14:30:00,55.23,55.28,55.18,55.25,28795.0,54.9826,55.0324,54.9328,55.0025,28795.0
2024-05-14 14:40:00,55.24,55.29,55.2,55.29,32068.0,54.9925,55.0423,54.9527,55.0423,32068.0
2024-05-14 14:50:00,55.29,55.33,55.19,55.23,50585.0,55.0423,55.0821,54.9428,54.9826,50585.0
2024-05-14 15:00:00,55.22,55.27,55.16,55.16,32851.0,54.9726,55.0224,54.9129,54.9129,32851.0
2024-05-14 15:10:00,55.16,55.32,55.16,55.28,131977.0,54.9129,55.0722,54.9129,55.0324,131977.0
2024-05-14 15:20:00,55.29,55.4,55.28,55.39,40480.0,55.0423,55.1518,55.0324,55.1419,40480.0
2024-05-14 15:30:00,55.39,55.41,55.34,55.37,41856.0,55.1419,55.1618,55.0921,55.122,41856.0
2024-05-14 15:40:00,55.38,55.52,55.37,55.51,63657.0,55.1319,55.2713,55.122,55.2613,63657.0
2024-05-14 15:50:00,55.51,55.72,55.48,55.71,276311.0,55.2613,55.4704,55.2315,55.4604,276311.0
2024-05-15 09:30:00,55.7,55.8,54.95,55.18,116689.0,55.4505,55.55,54.7038,54.9328,116689.0
2024-05-15 09:40:00,55.22,55.25,55.03,55.09,30262.0,54.9726,55.0025,54.7835,54.8432,30262.0
2024-05-15 09:50:00,55.09,55.12,54.95,54.96,59901.0,54.8432,54.8731,54.7038,54.7138,59901.0
2024-05-15 10:00:00,54.96,55.18,54.96,55.15,36668.0,54.7138,54.9328,54.7138,54.9029,36668.0
2024-05-15 10:10:00,55.14,55.2,54.99,55.07,54141.0,54.893,54.9527,54.7437,54.8233,54141.0
2024-05-15 10:20:00,55.08,55.14,55.01,55.07,21309.0,54.8333,54.893,54.7636,54.8233,21309.0
2024-05-15 10:30:00,55.07,55.08,55.02,55.06,23947.0,54.8233,54.8333,54.7735,54.8134,23947.0
2024-05-15 10:40:00,55.07,55.1,54.96,55.02,56401.0,54.8233,54.8532,54.7138,54.7735,56401.0
2024-05-15 10:50:00,55.02,55.2,55.02,55.18,45259.0,54.7735,54.9527,54.7735,54.9328,45259.0
2024-05-15 11:00:00,55.18,55.19,55.05,55.07,23605.0,54.9328,54.9428,54.8034,54.8233,23605.0
2024-05-15 11:10:00,55.07,55.12,55.03,55.09,20235.0,54.8233,54.8731,54.7835,54.8432,20235.0
2024-05-15 11:20:00,55.08,55.15,55.07,55.09,27127.0,54.8333,54.9029,54.8233,54.8432,27127.0
2024-05-15 11:30:00,55.1,55.2,55.09,55.12,33650.0,54.8532,54.9527,54.8432,54.8731,33650.0
2024-05-15 11:40:00,55.12,55.16,55.06,55.15,22913.0,54.8731,54.9129,54.8134,54.9029,22913.0
2024-05-15 11:50:00,55.15,55.16,55.04,55.06,18371.0,54.9029,54.9129,54.7934,54.8134,18371.0
2024-05-15 12:00:00,55.06,55.11,55.03,55.08,25872.0,54.8134,54.8631,54.7835,54.8333,25872.0
2024-05-15 12:10:00,55.09,55.16,55.08,55.14,25877.0,54.8432,54.9129,54.8333,54.893,25877.0
2024-05-15 12:20:00,55.13,55.31,55.09,55.22,100235.0,54.883,55.0622,54.8432,54.9726,100235.0
2024-05-15 12:30:00,55.21,55.21,55.11,55.18,28037.0,54.9627,54.9627,54.8631,54.9328,28037.0
2024-05-15 12:40:00,55.17,55.24,55.13,55.18,33067.0,54.9229,54.9925,54.883,54.9328,33067.0
2024-05-15 12:50:00,55.18,55.21,55.13,55.13,14487.0,54.9328,54.9627,54.883,54.883,14487.0
2024-05-15 13:00:00,55.14,55.19,55.11,55.18,33659.0,54.893,54.9428,54.8631,54.9328,33659.0
2024-05-15 13:10:00,55.18,55.22,55.15,55.16,20211.0,54.9328,54.9726,54.9029,54.9129,20211.0
2024-05-15 13:20:00,55.16,55.31,55.14,55.31,164040.0,54.9129,55.0622,54.893,55.0622,164040.0
2024-05-15 13:30:00,55.31,55.5,55.3,55.48,60348.0,55.0622,55.2514,55.0523,55.2315,60348.0
2024-05-15 13:40:00,55.49,55.56,55.45,55.46,40623.0,55.2414,55.3111,55.2016,55.2116,40623.0
2024-05-15 13:50:00,55.45,55.61,55.44,55.6,35345.0,55.2016,55.3609,55.1916,55.3509,35345.0
2024-05-15 14:00:00,55.6,55.86,55.59,55.79,77564.0,55.3509,55.6098,55.341,55.5401,77564.0
2024-05-15 14:10:00,55.79,55.88,55.76,55.77,54073.0,55.5401,55.6297,55.5102,55.5202,54073.0
2024-05-15 14:20:00,55.76,55.82,55.64,55.65,28498.0,55.5102,55.5699,55.3908,55.4007,28498.0
2024-05-15 14:30:00,55.65,55.74,55.62,55.72,25126.0,55.4007,55.4903,55.3708,55.4704,25126.0
2024-05-15 14:40:00,55.73,55.75,55.7,55.73,15111.0,55.4804,55.5003,55.4505,55.4804,15111.0
2024-05-15 14:50:00,55.73,55.8,55.71,55.77,21872.0,55.4804,55.55,55.4604,55.5202,21872.0
2024-05-15 15:00:00,55.77,55.77,55.63,55.65,36592.0,55.5202,55.5202,55.3808,55.4007,36592.0
2024-05-15 15:10:00,55.64,55.76,55.63,55.72,23133.0,55.3908,55.5102,55.3808,55.4704,23133.0
2024-05-15 15:20:00,55.71,55.79,55.7,55.76,29087.0,55.4604,55.5401,55.4505,55.5102,29087.0
2024-05-15 15:30:00,55.76,55.8,55.64,55.7,52600.0,55.5102,55.55,55.3908,55.4505,52600.0
2024-05-15 15:40:00,55.71,55.73,55.64,55.69,53729.0,55.4604,55.4804,55.3908,55.4405,53729.0
2024-05-15 15:50:00,55.69,55.83,55.64,55.78,190561.0,55.4405,55.5799,55.3908,55.5301,190561.0
2024-05-16 09:30:00,55.5,55.92,55.37,55.49,166161.0,55.2514,55.6695,55.122,55.2414,166161.0
2024-05-16 09:40:00,55.52,55.71,55.41,55.69,56436.0,55.2713,55.4604,55.1618,55.4405,56436.0
2024-05-16 09:50:00,55.67,55.73,55.53,55.57,84859.0,55.4206,55.4804,55.2812,55.3211,84859.0
2024-05-16 10:00:00,55.57,55.73,55.48,55.73,44807.0,55.3211,55.4804,55.2315,55.4804,44807.0
2024-05-16 10:10:00,55.73,55.9,55.71,55.89,41615.0,55.4804,55.6496,55.4604,55.6396,41615.0
2024-05-16 10:20:00,55.9,56.12,55.9,55.96,110467.0,55.6496,55.8686,55.6496,55.7093,110467.0
2024-05-16 10:30:00,55.95,56.03,55.89,55.96,38241.0,55.6994,55.779,55.6396,55.7093,38241.0
2024-05-16 10:40:00,55.96,55.96,55.81,55.88,42905.0,55.7093,55.7093,55.56,55.6297,42905.0
2024-05-16 10:50:00,55.87,55.88,55.77,55.81,64908.0,55.6197,55.6297,55.5202,55.56,64908.0
2024-05-16 11:00:00,55.8,55.83,55.76,55.77,26316.0,55.55,55.5799,55.5102,55.5202,26316.0
2024-05-16 11:10:00,55.76,55.76,55.62,55.72,30333.0,55.5102,55.5102,55.3708,55.4704,30333.0
2024-05-16 11:20:00,55.71,55.71,55.65,55.66,27529.0,55.4604,55.4604,55.4007,55.4107,27529.0
2024-05-16 11:30:00,55.65,55.71,55.62,55.65,24478.0,55.4007,55.4604,55.3708,55.4007,24478.0
2024-05-16 11:40:00,55.65,55.71,55.62,55.7,22904.0,55.4007,55.4604,55.3708,55.4505,22904.0
2024-05-16 11:50:00,55.7,55.76,55.65,55.66,24613.0,55.4505,55.5102,55.4007,55.4107,24613.0
2024-05-16 12:00:00,55.66,55.68,55.61,55.66,26333.0,55.4107,55.4306,55.3609,55.4107,26333.0
2024-05-16 12:10:00,55.65,55.68,55.62,55.65,26461.0,55.4007,55.4306,55.3708,55.4007,26461.0
2024-05-16 12:20:00,55.65,55.67,55.56,55.57,29633.0,55.4007,55.4206,55.3111,55.3211,29633.0
2024-05-16 12:30:00,55.55,55.57,55.41,55.5,64916.0,55.3012,55.3211,55.1618,55.2514,64916.0
2024-05-16 12:40:00,55.49,55.68,55.48,55.68,22529.0,55.2414,55.4306,55.2315,55.4306,22529.0
2024-05-16 12:50:00,55.68,55.77,55.66,55.75,22842.0,55.4306,55.5202,55.4107,55.5003,22842.0
2024-05-16 13:00:00,55.74,55.82,55.71,55.81,24334.0,55.4903,55.5699,55.4604,55.56,24334.0
2024-05-16 13:10:00,55.81,55.83,55.74,55.83,44044.0,55.56,55.5799,55.4903,55.5799,44044.0
2024-05-16 13:20:00,55.83,56.03,55.8,56.01,186901.0,55.5799,55.779,55.55,55.7591,186901.0
2024-05-16 13:30:00,56.01,56.03,55.98,56.02,37761.0,55.7591,55.779,55.7292,55.7691,37761.0
2024-05-16 13:40:00,56.02,56.04,55.99,56.01,28573.0,55.7691,55.789,55.7392,55.7591,28573.0
2024-05-16 13:50:00,56.01,56.03,55.95,55.99,40693.0,55.7591,55.779,55.6994,55.7392,40693.0
2024-05-16 14:00:00,55.98,56.06,55.98,56.05,39322.0,55.7292,55.8089,55.7292,55.7989,39322.0
2024-05-16 14:10:00,56.05,56.12,56.05,56.09,45360.0,55.7989,55.8686,55.7989,55.8387,45360.0
2024-05-16 14:20:00,56.09,56.16,56.08,56.11,39700.0,55.8387,55.9084,55.8288,55.8586,39700.0
2024-05-16 14:30:00,56.1,56.16,56.09,56.11,32990.0,55.8487,55.9084,55.8387,55.8586,32990.0
2024-05-16 14:40:00,56.11,56.16,56.09,56.15,32651.0,55.8586,55.9084,55.8387,55.8985,32651.0
2024-05-16 14:50:00,56.15,56.24,56.12,56.22,40372.0,55.8985,55.9881,55.8686,55.9682,40372.0
2024-05-16 15:00:00,56.22,56.31,56.2,56.3,43532.0,55.9682,56.0578,55.9482,56.0478,43532.0
2024-05-16 15:10:00,56.31,56.36,56.29,56.32,59756.0,56.0578,56.1075,56.0378,56.0677,59756.0
2024-05-16 15:20:00,56.32,56.36,56.29,56.31,58086.0,56.0677,56.1075,56.0378,56.0578,58086.0
2024-05-16 15:30:00,56.3,56.35,56.29,56.3,105365.0,56.0478,56.0976,56.0378,56.0478,105365.0
2024-05-16 15:40:00,56.3,56.35,56.29,56.3,136779.0,56.0478,56.0976,56.0378,56.0478,136779.0
2024-05-16 15:50:00,56.29,56.45,56.29,56.42,306217.0,56.0378,56.1971,56.0378,56.1673,306217.0
2024-05-17 09:30:00,56.43,57.03,56.43,56.63,177222.0,56.1772,56.7745,56.1772,56.3763,177222.0
2024-05-17 09:40:00,56.64,56.68,56.43,56.48,63828.0,56.3863,56.4261,56.1772,56.227,63828.0
2024-05-17 09:50:00,56.48,56.77,56.48,56.72,40289.0,56.227,56.5157,56.227,56.4659,40289.0
2024-05-17 10:00:00,56.72,57.01,56.61,56.98,102533.0,56.4659,56.7546,56.3564,56.7248,102533.0
2024-05-17 10:10:00,56.97,57.33,56.94,57.22,184863.0,56.7148,57.0732,56.6849,56.9637,184863.0
2024-05-17 10:20:00,57.23,57.49,57.23,57.39,211229.0,56.9736,57.2325,56.9736,57.1329,211229.0
2024-05-17 10:30:00,57.37,57.75,57.36,57.69,136005.0,57.113,57.4913,57.103,57.4316,136005.0
2024-05-17 10:40:00,57.7,57.9,57.64,57.67,169522.0,57.4415,57.6406,57.3818,57.4117,169522.0
2024-05-17 10:50:00,57.66,57.79,57.44,57.44,125374.0,57.4017,57.5311,57.1827,57.1827,125374.0
2024-05-17 11:00:00,57.43,57.52,57.31,57.43,52854.0,57.1727,57.2623,57.0533,57.1727,52854.0
2024-05-17 11:10:00,57.42,57.51,57.33,57.46,50692.0,57.1628,57.2524,57.0732,57.2026,50692.0
2024-05-17 11:20:00,57.46,57.56,57.36,57.42,61226.0,57.2026,57.3022,57.103,57.1628,61226.0
2024-05-17 11:30:00,57.41,57.41,57.21,57.22,59188.0,57.1528,57.1528,56.9537,56.9637,59188.0
2024-05-17 11:40:00,57.22,57.22,57.05,57.05,66677.0,56.9637,56.9637,56.7944,56.7944,66677.0
2024-05-17 11:50:00,57.04,57.11,56.95,56.98,54116.0,56.7845,56.8542,56.6949,56.7248,54116.0
2024-05-17 12:00:00,56.97,57.15,56.94,57.12,50290.0,56.7148,56.894,56.6849,56.8641,50290.0
2024-05-17 12:10:00,57.12,57.17,57.08,57.12,27367.0,56.8641,56.9139,56.8243,56.8641,27367.0
2024-05-17 12:20:00,57.11,57.17,57.04,57.1,36868.0,56.8542,56.9139,56.7845,56.8442,36868.0
2024-05-17 12:30:00,57.11,57.13,57.04,57.12,43156.0,56.8542,56.8741,56.7845,56.8641,43156.0
2024-05-17 12:40:00,57.12,57.23,57.11,57.11,32430.0,56.8641,56.9736,56.8542,56.8542,32430.0
2024-05-17 12:50:00,57.12,57.13,57.03,57.08,23598.0,56.8641,56.8741,56.7745,56.8243,23598.0
2024-05-17 13:00:00,57.07,57.11,57.01,57.08,32421.0,56.8143,56.8542,56.7546,56.8243,32421.0
2024-05-17 13:10:00,57.07,57.11,57.04,57.08,30045.0,56.8143,56.8542,56.7845,56.8243,30045.0
2024-05-17 13:20:00,57.09,57.12,57.05,57.09,20663.0,56.8343,56.8641,56.7944,56.8343,20663.0
2024-05-17 13:30:00,57.08,57.1,57.03,57.06,20770.0,56.8243,56.8442,56.7745,56.8044,20770.0
2024-05-17 13:40:00,57.05,57.06,56.99,57.01,30700.0,56.7944,56.8044,56.7347,56.7546,30700.0
2024-05-17 13:50:00,57.0,57.08,57.0,57.05,38402.0,56.7447,56.8243,56.7447,56.7944,38402.0
2024-05-17 14:00:00,57.05,57.05,56.93,56.94,53347.0,56.7944,56.7944,56.675,56.6849,53347.0
2024-05-17 14:10:00,56.93,56.93,56.77,56.89,40776.0,56.675,56.675,56.5157,56.6352,40776.0
2024-05-17 14:20:00,56.9,56.99,56.86,56.91,36475.0,56.6451,56.7347,56.6053,56.6551,36475.0
2024-05-17 14:30:00,56.92,56.98,56.89,56.97,29518.0,56.665,56.7248,56.6352,56.7148,29518.0
2024-05-17 14:40:00,56.97,57.02,56.86,56.95,54883.0,56.7148,56.7646,56.6053,56.6949,54883.0
2024-05-17 14:50:00,56.94,57.02,56.87,57.0,26814.0,56.6849,56.7646,56.6152,56.7447,26814.0
2024-05-17 15:00:00,57.0,57.03,56.98,57.0,33739.0,56.7447,56.7745,56.7248,56.7447,33739.0
2024-05-17 15:10:00,57.01,57.03,56.98,57.01,45348.0,56.7546,56.7745,56.7248,56.7546,45348.0
2024-05-17 15:20:00,57.01,57.1,56.98,57.08,72108.0,56.7546,56.8442,56.7248,56.8243,72108.0
2024-05-17 15:30:00,57.07,57.17,57.02,57.13,56923.0,56.8143,56.9139,56.7646,56.8741,56923.0
2024-05-17 15:40:00,57.12,57.14,56.99,57.04,79388.0,56.8641,56.884,56.7347,56.7845,79388.0
2024-05-17 15:50:00,57.03,57.11,56.82,56.83,370975.0,56.7745,56.8542,56.5655,56.5754,370975.0
2024-05-20 09:30:00,56.5,57.47,56.29,57.47,204615.0,56.2469,57.2126,56.0378,57.2126,204615.0
2024-05-20 09:40:00,57.48,58.0,57.2,57.31,172049.0,57.2225,57.7402,56.9438,57.0533,172049.0
2024-05-20 09:50:00,57.28,57.48,57.06,57.22,62346.0,57.0234,57.2225,56.8044,56.9637,62346.0
2024-05-20 10:00:00,57.21,57.21,56.91,56.92,55657.0,56.9537,56.9537,56.6551,56.665,55657.0
2024-05-20 10:10:00,56.92,57.25,56.9,57.2,37317.0,56.665,56.9935,56.6451,56.9438,37317.0
2024-05-20 10:20:00,57.18,57.22,57.06,57.1,41101.0,56.9239,56.9637,56.8044,56.8442,41101.0
2024-05-20 10:30:00,57.1,57.14,56.88,56.96,66050.0,56.8442,56.884,56.6252,56.7048,66050.0
2024-05-20 10:40:00,56.98,56.98,56.82,56.9,33048.0,56.7248,56.7248,56.5655,56.6451,33048.0
2024-05-20 10:50:00,56.9,57.06,56.8,56.93,141883.0,56.6451,56.8044,56.5456,56.675,141883.0
2024-05-20 11:00:00,56.93,56.94,56.68,56.75,38188.0,56.675,56.6849,56.4261,56.4958,38188.0
2024-05-20 11:10:00,56.74,56.82,56.64,56.75,19599.0,56.4858,56.5655,56.3863,56.4958,19599.0
2024-05-20 11:20:00,56.77,56.96,56.68,56.93,30133.0,56.5157,56.7048,56.4261,56.675,30133.0
2024-05-20 11:30:00,56.94,57.02,56.9,56.94,35732.0,56.6849,56.7646,56.6451,56.6849,35732.0
2024-05-20 11:40:00,56.94,56.95,56.73,56.75,57476.0,56.6849,56.6949,56.4759,56.4958,57476.0
2024-05-20 11:50:00,56.75,56.82,56.7,56.78,40785.0,56.4958,56.5655,56.446,56.5256,40785.0
2024-05-20 12:00:00,56.78,56.86,56.7,56.71,24550.0,56.5256,56.6053,56.446,56.456,24550.0
2024-05-20 12:10:00,56.72,56.82,56.58,56.78,34008.0,56.4659,56.5655,56.3265,56.5256,34008.0
2024-05-20 12:20:00,56.77,56.82,56.71,56.8,47556.0,56.5157,56.5655,56.456,56.5456,47556.0
2024-05-20 12:30:00,56.8,56.9,56.79,56.89,48971.0,56.5456,56.6451,56.5356,56.6352,48971.0
2024-05-20 12:40:00,56.9,57.11,56.83,57.06,42323.0,56.6451,56.8542,56.5754,56.8044,42323.0
2024-05-20 12:50:00,57.06,57.09,56.94,56.94,29777.0,56.8044,56.8343,56.6849,56.6849,29777.0
2024-05-20 13:00:00,56.97,57.07,56.95,57.07,21426.0,56.7148,56.8143,56.6949,56.8143,21426.0
2024-05-20 13:10:00,57.06,57.08,56.99,57.03,20561.0,56.8044,56.8243,56.7347,56.7745,20561.0
2024-05-20 13:20:00,57.01,57.05,56.91,56.93,25334.0,56.7546,56.7944,56.6551,56.675,25334.0
2024-05-20 13:30:00,56.94,56.95,56.87,56.94,24256.0,56.6849,56.6949,56.6152,56.6849,24256.0
2024-05-20 13:40:00,56.94,56.99,56.82,56.91,26604.0,56.6849,56.7347,56.5655,56.6551,26604.0
2024-05-20 13:50:00,56.92,56.95,56.84,56.89,21454.0,56.665,56.6949,56.5854,56.6352,21454.0
2024-05-20 14:00:00,56.88,56.88,56.78,56.78,46961.0,56.6252,56.6252,56.5256,56.5256,46961.0
2024-05-20 14:10:00,56.76,56.89,56.73,56.84,26147.0,56.5057,56.6352,56.4759,56.5854,26147.0
2024-05-20 14:20:00,56.84,56.95,56.81,56.95,22356.0,56.5854,56.6949,56.5555,56.6949,22356.0
2024-05-20 14:30:00,56.94,56.94,56.87,56.91,27851.0,56.6849,56.6849,56.6152,56.6551,27851.0
2024-05-20 14:40:00,56.9,56.98,56.89,56.93,37746.0,56.6451,56.7248,56.6352,56.675,37746.0
2024-05-20 14:50:00,56.93,56.96,56.89,56.92,28932.0,56.675,56.7048,56.6352,56.665,28932.0
2024-05-20 15:00:00,56.93,56.97,56.86,56.97,31318.0,56.675,56.7148,56.6053,56.7148,31318.0
2024-05-20 15:10:00,56.97,56.99,56.89,56.96,44942.0,56.7148,56.7347,56.6352,56.7048,44942.0
2024-05-20 15:20:00,56.97,56.97,56.72,56.75,65074.0,56.7148,56.7148,56.4659,56.4958,65074.0
2024-05-20 15:30:00,56.75,57.0,56.71,56.94,79804.0,56.4958,56.7447,56.456,56.6849,79804.0
2024-05-20 15:40:00,56.95,57.11,56.93,57.1,97104.0,56.6949,56.8542,56.675,56.8442,97104.0
2024-05-20 15:50:00,57.1,57.52,57.03,57.03,370632.0,56.8442,57.2623,56.7745,56.7745,370632.0
2024-05-21 09:30:00,56.45,56.5,54.62,55.72,470868.0,56.1971,56.2469,54.3753,55.4704,470868.0
2024-05-21 09:40:00,55.74,56.11,55.13,55.17,225989.0,55.4903,55.8586,54.883,54.9229,225989.0
2024-05-21 09:50:00,55.18,55.5,54.98,55.45,168254.0,54.9328,55.2514,54.7337,55.2016,168254.0
2024-05-21 10:00:00,55.47,55.48,54.98,55.24,109259.0,55.2215,55.2315,54.7337,54.9925,109259.0
2024-05-21 10:10:00,55.24,55.69,55.08,55.5,113391.0,54.9925,55.4405,54.8333,55.2514,113391.0
2024-05-21 10:20:00,55.48,55.94,55.46,55.83,75825.0,55.2315,55.6894,55.2116,55.5799,75825.0
2024-05-21 10:30:00,55.83,55.98,55.41,55.41,83282.0,55.5799,55.7292,55.1618,55.1618,83282.0
2024-05-21 10:40:00,55.42,55.64,55.11,55.18,125728.0,55.1717,55.3908,54.8631,54.9328,125728.0
2024-05-21 10:50:00,55.21,55.48,55.06,55.32,117927.0,54.9627,55.2315,54.8134,55.0722,117927.0
2024-05-21 11:00:00,55.33,55.38,55.08,55.12,57336.0,55.0821,55.1319,54.8333,54.8731,57336.0
2024-05-21 11:10:00,55.15,55.17,54.8,55.01,88399.0,54.9029,54.9229,54.5545,54.7636,88399.0
2024-05-21 11:20:00,55.02,55.18,54.85,55.06,61942.0,54.7735,54.9328,54.6043,54.8134,61942.0
2024-05-21 11:30:00,55.05,55.28,55.02,55.22,28405.0,54.8034,55.0324,54.7735,54.9726,28405.0
2024-05-21 11:40:00,55.23,55.4,55.2,55.33,22806.0,54.9826,55.1518,54.9527,55.0821,22806.0
2024-05-21 11:50:00,55.32,55.47,55.26,55.43,39278.0,55.0722,55.2215,55.0125,55.1817,39278.0
2024-05-21 12:00:00,55.42,55.57,55.36,55.47,39385.0,55.1717,55.3211,55.112,55.2215,39385.0
2024-05-21 12:10:00,55.48,55.61,55.2,55.24,47639.0,55.2315,55.3609,54.9527,54.9925,47639.0
2024-05-21 12:20:00,55.26,55.36,55.15,55.29,27125.0,55.0125,55.112,54.9029,55.0423,27125.0
2024-05-21 12:30:00,55.29,55.45,55.28,55.32,46553.0,55.0423,55.2016,55.0324,55.0722,46553.0
2024-05-21 12:40:00,55.32,55.35,55.29,55.35,24196.0,55.0722,55.1021,55.0423,55.1021,24196.0
2024-05-21 12:50:00,55.34,55.37,55.26,55.29,38275.0,55.0921,55.122,55.0125,55.0423,38275.0
2024-05-21 13:00:00,55.28,55.28,55.09,55.16,32238.0,55.0324,55.0324,54.8432,54.9129,32238.0
2024-05-21 13:10:00,55.16,55.28,55.0,55.11,51333.0,54.9129,55.0324,54.7536,54.8631,51333.0
2024-05-21 13:20:00,55.1,55.2,55.1,55.19,31944.0,54.8532,54.9527,54.8532,54.9428,31944.0
2024-05-21 13:30:00,55.19,55.21,55.1,55.14,24059.0,54.9428,54.9627,54.8532,54.893,24059.0
2024-05-21 13:40:00,55.14,55.25,55.14,55.2,27955.0,54.893,55.0025,54.893,54.9527,27955.0
2024-05-21 13:50:00,55.19,55.31,55.18,55.26,24033.0,54.9428,55.0622,54.9328,55.0125,24033.0
2024-05-21 14:00:00,55.27,55.34,55.14,55.34,31051.0,55.0224,55.0921,54.893,55.0921,31051.0
2024-05-21 14:10:00,55.34,55.4,55.29,55.29,28075.0,55.0921,55.1518,55.0423,55.0423,28075.0
2024-05-21 14:20:00,55.3,55.36,55.29,55.31,30446.0,55.0523,55.112,55.0423,55.0622,30446.0
2024-05-21 14:30:00,55.3,55.48,55.25,55.46,37434.0,55.0523,55.2315,55.0025,55.2116,37434.0
2024-05-21 14:40:00,55.46,55.49,55.35,55.46,30680.0,55.2116,55.2414,55.1021,55.2116,30680.0
2024-05-21 14:50:00,55.45,55.65,55.39,55.61,109083.0,55.2016,55.4007,55.1419,55.3609,109083.0
2024-05-21 15:00:00,55.62,55.65,55.54,55.58,46336.0,55.3708,55.4007,55.2912,55.331,46336.0
2024-05-21 15:10:00,55.58,55.6,55.44,55.49,90923.0,55.331,55.3509,55.1916,55.2414,90923.0
2024-05-21 15:20:00,55.48,55.58,55.44,55.54,87184.0,55.2315,55.331,55.1916,55.2912,87184.0
2024-05-21 15:30:00,55.54,55.56,55.43,55.55,87009.0,55.2912,55.3111,55.1817,55.3012,87009.0
2024-05-21 15:40:00,55.55,55.76,55.52,55.72,150992.0,55.3012,55.5102,55.2713,55.4704,150992.0
2024-05-21 15:50:00,55.72,56.01,55.67,55.84,713651.0,55.4704,55.7591,55.4206,55.5899,713651.0
2024-05-22 09:30:00,55.86,56.08,55.36,55.51,256249.0,55.6098,55.8288,55.112,55.2613,256249.0
2024-05-22 09:40:00,55.49,55.52,55.02,55.26,99890.0,55.2414,55.2713,54.7735,55.0125,99890.0
2024-05-22 09:50:00,55.23,55.23,54.67,54.74,112776.0,54.9826,54.9826,54.4251,54.4948,112776.0
2024-05-22 10:00:00,54.78,54.78,54.31,54.5,109522.0,54.5346,54.5346,54.0667,54.2559,109522.0
2024-05-22 10:10:00,54.5,54.62,54.34,54.52,60088.0,54.2559,54.3753,54.0966,54.2758,60088.0
2024-05-22 10:20:00,54.51,54.6,54.31,54.58,54642.0,54.2658,54.3554,54.0667,54.3355,54642.0
2024-05-22 10:30:00,54.57,54.58,54.4,54.52,45787.0,54.3255,54.3355,54.1563,54.2758,45787.0
2024-05-22 10:40:00,54.54,54.57,54.31,54.33,110939.0,54.2957,54.3255,54.0667,54.0866,110939.0
2024-05-22 10:50:00,54.33,54.33,54.08,54.1,136649.0,54.0866,54.0866,53.8377,53.8577,136649.0
2024-05-22 11:00:00,54.1,54.18,53.85,53.95,213423.0,53.8577,53.9373,53.6088,53.7083,213423.0
2024-05-22 11:10:00,53.95,54.16,53.66,54.12,162269.0,53.7083,53.9174,53.4196,53.8776,162269.0
2024-05-22 11:20:00,54.12,54.14,53.84,54.0,49147.0,53.8776,53.8975,53.5988,53.7581,49147.0
2024-05-22 11:30:00,54.0,54.06,53.89,53.94,46385.0,53.7581,53.8178,53.6486,53.6984,46385.0
2024-05-22 11:40:00,53.94,54.18,53.93,54.11,38697.0,53.6984,53.9373,53.6884,53.8676,38697.0
2024-05-22 11:50:00,54.11,54.31,54.1,54.21,38827.0,53.8676,54.0667,53.8577,53.9672,38827.0
2024-05-22 12:00:00,54.21,54.25,54.14,54.21,59757.0,53.9672,54.007,53.8975,53.9672,59757.0
2024-05-22 12:10:00,54.22,54.33,54.13,54.29,29222.0,53.9771,54.0866,53.8875,54.0468,29222.0
2024-05-22 12:20:00,54.28,54.35,54.27,54.34,15630.0,54.0368,54.1065,54.0269,54.0966,15630.0
2024-05-22 12:30:00,54.34,54.35,54.25,54.31,33246.0,54.0966,54.1065,54.007,54.0667,33246.0
2024-05-22 12:40:00,54.31,54.44,54.31,54.39,40328.0,54.0667,54.1961,54.0667,54.1464,40328.0
2024-05-22 12:50:00,54.39,54.47,54.35,54.43,32372.0,54.1464,54.226,54.1065,54.1862,32372.0
2024-05-22 13:00:00,54.43,54.48,54.28,54.4,32730.0,54.1862,54.236,54.0368,54.1563,32730.0
2024-05-22 13:10:00,54.41,54.42,54.26,54.33,43770.0,54.1663,54.1762,54.0169,54.0866,43770.0
2024-05-22 13:20:00,54.33,54.47,54.29,54.46,34522.0,54.0866,54.226,54.0468,54.216,34522.0
2024-05-22 13:30:00,54.47,54.47,54.37,54.41,41007.0,54.226,54.226,54.1264,54.1663,41007.0
2024-05-22 13:40:00,54.41,54.46,54.29,54.34,33040.0,54.1663,54.216,54.0468,54.0966,33040.0
2024-05-22 13:50:00,54.34,54.39,54.31,54.36,49823.0,54.0966,54.1464,54.0667,54.1165,49823.0
2024-05-22 14:00:00,54.36,54.44,54.26,54.44,47355.0,54.1165,54.1961,54.0169,54.1961,47355.0
2024-05-22 14:10:00,54.44,54.45,54.37,54.42,37610.0,54.1961,54.2061,54.1264,54.1762,37610.0
2024-05-22 14:20:00,54.41,54.43,54.34,54.37,50684.0,54.1663,54.1862,54.0966,54.1264,50684.0
2024-05-22 14:30:00,54.37,54.57,54.36,54.54,48943.0,54.1264,54.3255,54.1165,54.2957,48943.0
2024-05-22 14:40:00,54.53,54.59,54.46,54.57,157868.0,54.2857,54.3455,54.216,54.3255,157868.0
2024-05-22 14:50:00,54.58,54.6,54.49,54.55,32588.0,54.3355,54.3554,54.2459,54.3056,32588.0
2024-05-22 15:00:00,54.55,54.56,54.41,54.48,44774.0,54.3056,54.3156,54.1663,54.236,44774.0
2024-05-22 15:10:00,54.48,54.48,54.25,54.26,46395.0,54.236,54.236,54.007,54.0169,46395.0
2024-05-22 15:20:00,54.26,54.38,54.25,54.37,51192.0,54.0169,54.1364,54.007,54.1264,51192.0
2024-05-22 15:30:00,54.37,54.37,54.23,54.24,70878.0,54.1264,54.1264,53.9871,53.997,70878.0
2024-05-22 15:40:00,54.25,54.35,54.18,54.29,108980.0,54.007,54.1065,53.9373,54.0468,108980.0
2024-05-22 15:50:00,54.29,54.51,54.29,54.5,379883.0,54.0468,54.2658,54.0468,54.2559,379883.0
2024-05-23 09:30:00,50.76,51.95,50.43,51.87,1944271.0,50.5326,51.7173,50.2041,51.6376,1944271.0
2024-05-23 09:40:00,51.83,52.55,51.76,52.52,472202.0,51.5978,52.3146,51.5281,52.2847,472202.0
2024-05-23 09:50:00,52.5,52.69,52.01,52.37,338913.0,52.2648,52.454,51.777,52.1354,338913.0
2024-05-23 10:00:00,52.4,52.49,52.05,52.24,228179.0,52.1653,52.2549,51.8168,52.006,228179.0
2024-05-23 10:10:00,52.25,52.66,52.24,52.41,223116.0,52.0159,52.4241,52.006,52.1752,223116.0
2024-05-23 10:20:00,52.44,52.52,52.2,52.32,120019.0,52.2051,52.2847,51.9662,52.0856,120019.0
2024-05-23 10:30:00,52.3,52.34,52.01,52.03,236913.0,52.0657,52.1055,51.777,51.7969,236913.0
2024-05-23 10:40:00,52.02,52.17,51.97,51.99,120350.0,51.787,51.9363,51.7372,51.7571,120350.0
2024-05-23 10:50:00,51.98,52.02,51.71,52.0,165857.0,51.7471,51.787,51.4784,51.7671,165857.0
2024-05-23 11:00:00,52.0,52.26,51.88,52.17,82859.0,51.7671,52.0259,51.6476,51.9363,82859.0
2024-05-23 11:10:00,52.19,52.3,52.04,52.06,143778.0,51.9562,52.0657,51.8069,51.8268,143778.0
2024-05-23 11:20:00,52.04,52.24,52.04,52.19,40661.0,51.8069,52.006,51.8069,51.9562,40661.0
2024-05-23 11:30:00,52.19,52.27,51.96,52.11,191144.0,51.9562,52.0359,51.7272,51.8766,191144.0
2024-05-23 11:40:00,52.12,52.13,52.01,52.03,71004.0,51.8865,51.8965,51.777,51.7969,71004.0
2024-05-23 11:50:00,52.03,52.07,51.89,52.01,110993.0,51.7969,51.8367,51.6576,51.777,110993.0
2024-05-23 12:00:00,52.01,52.18,52.0,52.12,259405.0,51.777,51.9463,51.7671,51.8865,259405.0
2024-05-23 12:10:00,52.13,52.14,51.95,51.98,130403.0,51.8965,51.9064,51.7173,51.7471,130403.0
2024-05-23 12:20:00,51.99,52.07,51.92,52.05,25705.0,51.7571,51.8367,51.6874,51.8168,25705.0
2024-05-23 12:30:00,52.06,52.17,52.01,52.16,106525.0,51.8268,51.9363,51.777,51.9263,106525.0
2024-05-23 12:40:00,52.17,52.28,52.0,52.08,47397.0,51.9363,52.0458,51.7671,51.8467,47397.0
2024-05-23 12:50:00,52.07,52.14,52.0,52.12,114881.0,51.8367,51.9064,51.7671,51.8865,114881.0
2024-05-23 13:00:00,52.12,52.16,51.96,51.99,36253.0,51.8865,51.9263,51.7272,51.7571,36253.0
2024-05-23 13:10:00,51.99,52.11,51.91,52.03,40821.0,51.7571,51.8766,51.6775,51.7969,40821.0
2024-05-23 13:20:00,52.03,52.11,51.95,52.02,28550.0,51.7969,51.8766,51.7173,51.787,28550.0
2024-05-23 13:30:00,52.02,52.12,51.97,51.97,29458.0,51.787,51.8865,51.7372,51.7372,29458.0
2024-05-23 13:40:00,51.95,52.05,51.79,52.05,56777.0,51.7173,51.8168,51.558,51.8168,56777.0
2024-05-23 13:50:00,52.07,52.08,51.94,52.04,41892.0,51.8367,51.8467,51.7073,51.8069,41892.0
2024-05-23 14:00:00,52.04,52.06,51.84,51.9,47987.0,51.8069,51.8268,51.6078,51.6675,47987.0
2024-05-23 14:10:00,51.9,52.04,51.89,52.0,55328.0,51.6675,51.8069,51.6576,51.7671,55328.0
2024-05-23 14:20:00,52.0,52.07,51.9,51.97,45196.0,51.7671,51.8367,51.6675,51.7372,45196.0
2024-05-23 14:30:00,51.96,52.02,51.85,52.02,35441.0,51.7272,51.787,51.6177,51.787,35441.0
2024-05-23 14:40:00,52.02,52.04,51.95,52.0,39833.0,51.787,51.8069,51.7173,51.7671,39833.0
2024-05-23 14:50:00,52.0,52.04,51.97,52.02,41611.0,51.7671,51.8069,51.7372,51.787,41611.0
2024-05-23 15:00:00,52.02,52.26,52.02,52.26,72548.0,51.787,52.0259,51.787,52.0259,72548.0
2024-05-23 15:10:00,52.27,52.28,52.16,52.21,75009.0,52.0359,52.0458,51.9263,51.9761,75009.0
2024-05-23 15:20:00,52.21,52.26,52.01,52.02,60025.0,51.9761,52.0259,51.777,51.787,60025.0
2024-05-23 15:30:00,52.02,52.06,51.89,51.9,79676.0,51.787,51.8268,51.6576,51.6675,79676.0
2024-05-23 15:40:00,51.9,51.95,51.83,51.9,161233.0,51.6675,51.7173,51.5978,51.6675,161233.0
2024-05-23 15:50:00,51.91,51.98,51.85,51.94,577272.0,51.6775,51.7471,51.6177,51.7073,577272.0
2024-05-24 09:30:00,52.06,53.13,52.06,52.73,305654.0,51.8268,52.892,51.8268,52.4938,305654.0
2024-05-24 09:40:00,52.73,52.99,52.55,52.82,70666.0,52.4938,52.7526,52.3146,52.5834,70666.0
2024-05-24 09:50:00,52.81,52.93,52.65,52.75,90952.0,52.5734,52.6929,52.4141,52.5137,90952.0
2024-05-24 10:00:00,52.73,52.9,52.56,52.59,43176.0,52.4938,52.663,52.3246,52.3544,43176.0
2024-05-24 10:10:00,52.59,52.75,52.52,52.71,67366.0,52.3544,52.5137,52.2847,52.4739,67366.0
2024-05-24 10:20:00,52.71,52.8,52.63,52.77,63015.0,52.4739,52.5635,52.3942,52.5336,63015.0
2024-05-24 10:30:00,52.78,52.79,52.54,52.63,46581.0,52.5436,52.5535,52.3046,52.3942,46581.0
2024-05-24 10:40:00,52.63,52.63,52.41,52.45,27078.0,52.3942,52.3942,52.1752,52.215,27078.0
2024-05-24 10:50:00,52.46,52.57,52.43,52.48,48458.0,52.225,52.3345,52.1951,52.2449,48458.0
2024-05-24 11:00:00,52.48,52.6,52.45,52.51,40805.0,52.2449,52.3644,52.215,52.2748,40805.0
2024-05-24 11:10:00,52.52,52.76,52.51,52.69,56858.0,52.2847,52.5237,52.2748,52.454,56858.0
2024-05-24 11:20:00,52.71,52.75,52.62,52.68,62050.0,52.4739,52.5137,52.3843,52.444,62050.0
2024-05-24 11:30:00,52.68,52.69,52.47,52.5,36682.0,52.444,52.454,52.235,52.2648,36682.0
2024-05-24 11:40:00,52.5,52.59,52.46,52.48,32470.0,52.2648,52.3544,52.225,52.2449,32470.0
2024-05-24 11:50:00,52.48,52.6,52.43,52.59,30845.0,52.2449,52.3644,52.1951,52.3544,30845.0
2024-05-24 12:00:00,52.6,52.63,52.5,52.63,31427.0,52.3644,52.3942,52.2648,52.3942,31427.0
2024-05-24 12:10:00,52.64,52.76,52.64,52.66,23449.0,52.4042,52.5237,52.4042,52.4241,23449.0
2024-05-24 12:20:00,52.66,52.68,52.61,52.62,21405.0,52.4241,52.444,52.3743,52.3843,21405.0
2024-05-24 12:30:00,52.63,52.66,52.58,52.65,22295.0,52.3942,52.4241,52.3445,52.4141,22295.0
2024-05-24 12:40:00,52.66,52.84,52.64,52.8,118047.0,52.4241,52.6033,52.4042,52.5635,118047.0
2024-05-24 12:50:00,52.81,52.82,52.65,52.66,35307.0,52.5734,52.5834,52.4141,52.4241,35307.0
2024-05-24 13:00:00,52.63,52.71,52.62,52.7,30388.0,52.3942,52.4739,52.3843,52.4639,30388.0
2024-05-24 13:10:00,52.71,52.72,52.58,52.59,12712.0,52.4739,52.4838,52.3445,52.3544,12712.0
2024-05-24 13:20:00,52.6,52.61,52.55,52.61,29204.0,52.3644,52.3743,52.3146,52.3743,29204.0
2024-05-24 13:30:00,52.61,52.64,52.5,52.57,33363.0,52.3743,52.4042,52.2648,52.3345,33363.0
2024-05-24 13:40:00,52.58,52.73,52.57,52.62,26054.0,52.3445,52.4938,52.3345,52.3843,26054.0
2024-05-24 13:50:00,52.63,52.69,52.61,52.64,22603.0,52.3942,52.454,52.3743,52.4042,22603.0
2024-05-24 14:00:00,52.63,52.65,52.58,52.58,17745.0,52.3942,52.4141,52.3445,52.3445,17745.0
2024-05-24 14:10:00,52.57,52.58,52.51,52.52,16441.0,52.3345,52.3445,52.2748,52.2847,16441.0
2024-05-24 14:20:00,52.52,52.53,52.42,52.46,30356.0,52.2847,52.2947,52.1852,52.225,30356.0
2024-05-24 14:30:00,52.46,52.5,52.41,52.43,26812.0,52.225,52.2648,52.1752,52.1951,26812.0
2024-05-24 14:40:00,52.43,52.48,52.42,52.47,15052.0,52.1951,52.2449,52.1852,52.235,15052.0
2024-05-24 14:50:00,52.48,52.5,52.38,52.44,25121.0,52.2449,52.2648,52.1454,52.2051,25121.0
2024-05-24 15:00:00,52.43,52.44,52.35,52.38,26901.0,52.1951,52.2051,52.1155,52.1454,26901.0
2024-05-24 15:10:00,52.38,52.46,52.38,52.46,28443.0,52.1454,52.225,52.1454,52.225,28443.0
2024-05-24 15:20:00,52.45,52.54,52.43,52.53,47015.0,52.215,52.3046,52.1951,52.2947,47015.0
2024-05-24 15:30:00,52.52,52.57,52.52,52.55,34549.0,52.2847,52.3345,52.2847,52.3146,34549.0
2024-05-24 15:40:00,52.55,52.61,52.48,52.61,81639.0,52.3146,52.3743,52.2449,52.3743,81639.0
2024-05-24 15:50:00,52.61,52.76,52.58,52.75,456030.0,52.3743,52.5237,52.3445,52.5137,456030.0
2024-05-28 09:30:00,52.74,52.95,52.44,52.67,108049.0,52.5037,52.7128,52.2051,52.4341,108049.0
2024-05-28 09:40:00,52.66,52.67,52.23,52.24,45250.0,52.4241,52.4341,51.996,52.006,45250.0
2024-05-28 09:50:00,52.27,52.38,52.22,52.33,33470.0,52.0359,52.1454,51.9861,52.0956,33470.0
2024-05-28 10:00:00,52.31,52.33,52.18,52.33,45943.0,52.0757,52.0956,51.9463,52.0956,45943.0
2024-05-28 10:10:00,52.33,52.43,52.28,52.36,25961.0,52.0956,52.1951,52.0458,52.1254,25961.0
2024-05-28 10:20:00,52.34,52.35,52.09,52.14,33313.0,52.1055,52.1155,51.8567,51.9064,33313.0
2024-05-28 10:30:00,52.16,52.29,52.11,52.27,75804.0,51.9263,52.0558,51.8766,52.0359,75804.0
2024-05-28 10:40:00,52.27,52.36,52.22,52.29,78049.0,52.0359,52.1254,51.9861,52.0558,78049.0
2024-05-28 10:50:00,52.29,52.3,52.16,52.26,40135.0,52.0558,52.0657,51.9263,52.0259,40135.0
2024-05-28 11:00:00,52.26,52.47,52.21,52.4,103534.0,52.0259,52.235,51.9761,52.1653,103534.0
2024-05-28 11:10:00,52.41,52.54,52.4,52.41,62762.0,52.1752,52.3046,52.1653,52.1752,62762.0
2024-05-28 11:20:00,52.41,52.47,52.33,52.36,179342.0,52.1752,52.235,52.0956,52.1254,179342.0
2024-05-28 11:30:00,52.36,52.4,52.33,52.4,24140.0,52.1254,52.1653,52.0956,52.1653,24140.0
2024-05-28 11:40:00,52.4,52.44,52.37,52.41,107050.0,52.1653,52.2051,52.1354,52.1752,107050.0
2024-05-28 11:50:00,52.41,52.44,52.34,52.36,39086.0,52.1752,52.2051,52.1055,52.1254,39086.0
2024-05-28 12:00:00,52.36,52.36,52.26,52.32,128700.0,52.1254,52.1254,52.0259,52.0856,128700.0
2024-05-28 12:10:00,52.33,52.33,52.24,52.27,34429.0,52.0956,52.0956,52.006,52.0359,34429.0
2024-05-28 12:20:00,52.28,52.35,52.27,52.33,56749.0,52.0458,52.1155,52.0359,52.0956,56749.0
2024-05-28 12:30:00,52.33,52.38,52.24,52.38,30775.0,52.0956,52.1454,52.006,52.1454,30775.0
2024-05-28 12:40:00,52.38,52.42,52.34,52.35,17226.0,52.1454,52.1852,52.1055,52.1155,17226.0
2024-05-28 12:50:00,52.35,52.36,52.3,52.3,13420.0,52.1155,52.1254,52.0657,52.0657,13420.0
2024-05-28 13:00:00,52.31,52.32,52.23,52.28,11443.0,52.0757,52.0856,51.996,52.0458,11443.0
2024-05-28 13:10:00,52.29,52.3,52.26,52.27,11281.0,52.0558,52.0657,52.0259,52.0359,11281.0
2024-05-28 13:20:00,52.27,52.3,52.24,52.26,20213.0,52.0359,52.0657,52.006,52.0259,20213.0
2024-05-28 13:30:00,52.27,52.28,52.17,52.18,26712.0,52.0359,52.0458,51.9363,51.9463,26712.0
2024-05-28 13:40:00,52.19,52.2,52.13,52.19,17108.0,51.9562,51.9662,51.8965,51.9562,17108.0
2024-05-28 13:50:00,52.19,52.29,52.17,52.25,79998.0,51.9562,52.0558,51.9363,52.0159,79998.0
2024-05-28 14:00:00,52.24,52.25,52.21,52.25,14483.0,52.006,52.0159,51.9761,52.0159,14483.0
2024-05-28 14:10:00,52.24,52.29,52.24,52.28,14583.0,52.006,52.0558,52.006,52.0458,14583.0
2024-05-28 14:20:00,52.29,52.29,52.2,52.23,14184.0,52.0558,52.0558,51.9662,51.996,14184.0
2024-05-28 14:30:00,52.22,52.32,52.18,52.27,106690.0,51.9861,52.0856,51.9463,52.0359,106690.0
2024-05-28 14:40:00,52.28,52.29,52.25,52.29,21978.0,52.0458,52.0558,52.0159,52.0558,21978.0
2024-05-28 14:50:00,52.29,52.32,52.26,52.29,15160.0,52.0558,52.0856,52.0259,52.0558,15160.0
2024-05-28 15:00:00,52.29,52.36,52.28,52.36,16580.0,52.0558,52.1254,52.0458,52.1254,16580.0
2024-05-28 15:10:00,52.36,52.37,52.32,52.34,29735.0,52.1254,52.1354,52.0856,52.1055,29735.0
2024-05-28 15:20:00,52.35,52.36,52.28,52.28,29470.0,52.1155,52.1254,52.0458,52.0458,29470.0
2024-05-28 15:30:00,52.29,52.33,52.28,52.3,39890.0,52.0558,52.0956,52.0458,52.0657,39890.0
2024-05-28 15:40:00,52.3,52.31,52.24,52.29,76692.0,52.0657,52.0757,52.006,52.0558,76692.0
2024-05-28 15:50:00,52.29,52.34,52.19,52.26,216363.0,52.0558,52.1055,51.9562,52.0259,216363.0
2024-05-29 09:30:00,50.73,51.4,50.56,51.17,230039.0,50.5027,51.1697,50.3335,50.9408,230039.0
2024-05-29 09:40:00,51.17,51.37,51.04,51.3,144398.0,50.9408,51.1399,50.8114,51.0702,144398.0
2024-05-29 09:50:00,51.32,51.52,51.31,51.41,83200.0,51.0901,51.2892,51.0802,51.1797,83200.0
2024-05-29 10:00:00,51.42,51.48,51.17,51.2,59993.0,51.1897,51.2494,50.9408,50.9706,59993.0
2024-05-29 10:10:00,51.21,51.21,51.01,51.11,46124.0,50.9806,50.9806,50.7815,50.881,46124.0
2024-05-29 10:20:00,51.11,51.25,51.05,51.22,85685.0,50.881,51.0204,50.8213,50.9906,85685.0
2024-05-29 10:30:00,51.2,51.37,51.12,51.29,62476.0,50.9706,51.1399,50.891,51.0602,62476.0
2024-05-29 10:40:00,51.3,51.36,51.25,51.27,52788.0,51.0702,51.1299,51.0204,51.0403,52788.0
2024-05-29 10:50:00,51.26,51.36,51.25,51.32,63301.0,51.0304,51.1299,51.0204,51.0901,63301.0
2024-05-29 11:00:00,51.32,51.37,51.12,51.25,92455.0,51.0901,51.1399,50.891,51.0204,92455.0
2024-05-29 11:10:00,51.24,51.32,51.23,51.28,21453.0,51.0105,51.0901,51.0005,51.0503,21453.0
2024-05-29 11:20:00,51.28,51.49,51.28,51.44,27042.0,51.0503,51.2593,51.0503,51.2096,27042.0
2024-05-29 11:30:00,51.44,51.45,51.35,51.39,40701.0,51.2096,51.2195,51.12,51.1598,40701.0
2024-05-29 11:40:00,51.39,51.43,51.28,51.3,31481.0,51.1598,51.1996,51.0503,51.0702,31481.0
2024-05-29 11:50:00,51.29,51.4,51.28,51.29,31339.0,51.0602,51.1697,51.0503,51.0602,31339.0
2024-05-29 12:00:00,51.3,51.31,51.26,51.28,26432.0,51.0702,51.0802,51.0304,51.0503,26432.0
2024-05-29 12:10:00,51.28,51.3,51.25,51.29,27773.0,51.0503,51.0702,51.0204,51.0602,27773.0
2024-05-29 12:20:00,51.3,51.4,51.28,51.39,41421.0,51.0702,51.1697,51.0503,51.1598,41421.0
2024-05-29 12:30:00,51.38,51.58,51.37,51.5,30623.0,51.1498,51.3489,51.1399,51.2693,30623.0
2024-05-29 12:40:00,51.49,51.52,51.39,51.48,19324.0,51.2593,51.2892,51.1598,51.2494,19324.0
2024-05-29 12:50:00,51.49,51.6,51.47,51.59,14728.0,51.2593,51.3689,51.2394,51.3589,14728.0
2024-05-29 13:00:00,51.59,51.61,51.44,51.44,18767.0,51.3589,51.3788,51.2096,51.2096,18767.0
2024-05-29 13:10:00,51.46,51.46,51.35,51.36,13023.0,51.2295,51.2295,51.12,51.1299,13023.0
2024-05-29 13:20:00,51.37,51.4,51.31,51.34,18534.0,51.1399,51.1697,51.0802,51.11,18534.0
2024-05-29 13:30:00,51.33,51.34,51.27,51.32,21283.0,51.1001,51.11,51.0403,51.0901,21283.0
2024-05-29 13:40:00,51.31,51.33,51.26,51.32,12758.0,51.0802,51.1001,51.0304,51.0901,12758.0
2024-05-29 13:50:00,51.33,51.37,51.3,51.32,25295.0,51.1001,51.1399,51.0702,51.0901,25295.0
2024-05-29 14:00:00,51.31,51.31,51.22,51.3,24703.0,51.0802,51.0802,50.9906,51.0702,24703.0
2024-05-29 14:10:00,51.3,51.34,51.27,51.31,43923.0,51.0702,51.11,51.0403,51.0802,43923.0
2024-05-29 14:20:00,51.3,51.31,51.25,51.27,19708.0,51.0702,51.0802,51.0204,51.0403,19708.0
2024-05-29 14:30:00,51.27,51.3,51.23,51.26,18544.0,51.0403,51.0702,51.0005,51.0304,18544.0
2024-05-29 14:40:00,51.26,51.31,51.25,51.27,21744.0,51.0304,51.0802,51.0204,51.0403,21744.0
2024-05-29 14:50:00,51.28,51.3,51.27,51.3,17086.0,51.0503,51.0702,51.0403,51.0702,17086.0
2024-05-29 15:00:00,51.3,51.32,51.29,51.3,23702.0,51.0702,51.0901,51.0602,51.0702,23702.0
2024-05-29 15:10:00,51.3,51.34,51.29,51.34,64836.0,51.0702,51.11,51.0602,51.11,64836.0
2024-05-29 15:20:00,51.34,51.5,51.33,51.45,28254.0,51.11,51.2693,51.1001,51.2195,28254.0
2024-05-29 15:30:00,51.45,51.45,51.37,51.39,41580.0,51.2195,51.2195,51.1399,51.1598,41580.0
2024-05-29 15:40:00,51.38,51.4,51.27,51.29,75944.0,51.1498,51.1697,51.0403,51.0602,75944.0
2024-05-29 15:50:00,51.29,51.39,51.22,51.36,263978.0,51.0602,51.1598,50.9906,51.1299,263978.0
2024-05-30 09:30:00,51.69,51.76,51.38,51.55,135503.0,51.4584,51.5281,51.1498,51.3191,135503.0
2024-05-30 09:40:00,51.62,51.88,51.48,51.72,77355.0,51.3888,51.6476,51.2494,51.4883,77355.0
2024-05-30 09:50:00,51.7,51.74,51.52,51.59,52764.0,51.4684,51.5082,51.2892,51.3589,52764.0
2024-05-30 10:00:00,51.63,51.64,51.44,51.55,45616.0,51.3987,51.4087,51.2096,51.3191,45616.0
2024-05-30 10:10:00,51.56,51.9,51.54,51.9,88286.0,51.329,51.6675,51.3091,51.6675,88286.0
2024-05-30 10:20:00,51.9,51.99,51.8,51.94,39936.0,51.6675,51.7571,51.568,51.7073,39936.0
2024-05-30 10:30:00,51.96,52.06,51.75,51.78,47261.0,51.7272,51.8268,51.5182,51.548,47261.0
2024-05-30 10:40:00,51.76,51.83,51.65,51.78,38778.0,51.5281,51.5978,51.4186,51.548,38778.0
2024-05-30 10:50:00,51.78,51.84,51.74,51.75,19153.0,51.548,51.6078,51.5082,51.5182,19153.0
2024-05-30 11:00:00,51.74,51.83,51.66,51.68,43371.0,51.5082,51.5978,51.4286,51.4485,43371.0
2024-05-30 11:10:00,51.66,51.78,51.66,51.7,63783.0,51.4286,51.548,51.4286,51.4684,63783.0
2024-05-30 11:20:00,51.7,51.72,51.65,51.66,70512.0,51.4684,51.4883,51.4186,51.4286,70512.0
2024-05-30 11:30:00,51.66,51.74,51.63,51.63,50420.0,51.4286,51.5082,51.3987,51.3987,50420.0
2024-05-30 11:40:00,51.62,51.65,51.51,51.52,53974.0,51.3888,51.4186,51.2793,51.2892,53974.0
2024-05-30 11:50:00,51.53,51.7,51.52,51.67,31744.0,51.2992,51.4684,51.2892,51.4385,31744.0
2024-05-30 12:00:00,51.66,51.73,51.6,51.65,91156.0,51.4286,51.4983,51.3689,51.4186,91156.0
2024-05-30 12:10:00,51.63,51.65,51.52,51.59,49250.0,51.3987,51.4186,51.2892,51.3589,49250.0
2024-05-30 12:20:00,51.57,51.65,51.55,51.57,48091.0,51.339,51.4186,51.3191,51.339,48091.0
2024-05-30 12:30:00,51.58,51.6,51.42,51.51,64251.0,51.3489,51.3689,51.1897,51.2793,64251.0
2024-05-30 12:40:00,51.5,51.51,51.44,51.44,14512.0,51.2693,51.2793,51.2096,51.2096,14512.0
2024-05-30 12:50:00,51.45,51.49,51.44,51.47,34953.0,51.2195,51.2593,51.2096,51.2394,34953.0
2024-05-30 13:00:00,51.46,51.67,51.44,51.66,27331.0,51.2295,51.4385,51.2096,51.4286,27331.0
2024-05-30 13:10:00,51.67,51.71,51.57,51.63,72652.0,51.4385,51.4784,51.339,51.3987,72652.0
2024-05-30 13:20:00,51.63,51.68,51.61,51.66,29163.0,51.3987,51.4485,51.3788,51.4286,29163.0
2024-05-30 13:30:00,51.65,51.7,51.61,51.62,34357.0,51.4186,51.4684,51.3788,51.3888,34357.0
2024-05-30 13:40:00,51.62,51.66,51.59,51.62,38816.0,51.3888,51.4286,51.3589,51.3888,38816.0
2024-05-30 13:50:00,51.62,51.65,51.6,51.65,13018.0,51.3888,51.4186,51.3689,51.4186,13018.0
2024-05-30 14:00:00,51.65,51.73,51.64,51.68,31464.0,51.4186,51.4983,51.4087,51.4485,31464.0
2024-05-30 14:10:00,51.66,51.76,51.66,51.73,50986.0,51.4286,51.5281,51.4286,51.4983,50986.0
2024-05-30 14:20:00,51.73,51.73,51.59,51.63,24856.0,51.4983,51.4983,51.3589,51.3987,24856.0
2024-05-30 14:30:00,51.63,51.65,51.58,51.61,25109.0,51.3987,51.4186,51.3489,51.3788,25109.0
2024-05-30 14:40:00,51.61,51.63,51.57,51.63,40512.0,51.3788,51.3987,51.339,51.3987,40512.0
2024-05-30 14:50:00,51.62,51.73,51.61,51.71,37822.0,51.3888,51.4983,51.3788,51.4784,37822.0
2024-05-30 15:00:00,51.71,51.78,51.71,51.78,31152.0,51.4784,51.548,51.4784,51.548,31152.0
2024-05-30 15:10:00,51.78,51.84,51.73,51.81,47897.0,51.548,51.6078,51.4983,51.5779,47897.0
2024-05-30 15:20:00,51.82,51.84,51.77,51.8,50107.0,51.5879,51.6078,51.5381,51.568,50107.0
2024-05-30 15:30:00,51.79,51.85,51.75,51.82,52272.0,51.558,51.6177,51.5182,51.5879,52272.0
2024-05-30 15:40:00,51.83,51.85,51.73,51.75,64671.0,51.5978,51.6177,51.4983,51.5182,64671.0
2024-05-30 15:50:00,51.75,51.79,51.7,51.77,197793.0,51.5182,51.558,51.4684,51.5381,197793.0
2024-05-31 09:30:00,50.61,51.58,50.55,51.34,197110.0,50.3833,51.3489,50.3236,51.11,197110.0
2024-05-31 09:40:00,51.31,51.47,51.23,51.27,58345.0,51.0802,51.2394,51.0005,51.0403,58345.0
2024-05-31 09:50:00,51.24,51.4,51.11,51.37,65466.0,51.0105,51.1697,50.881,51.1399,65466.0
2024-05-31 10:00:00,51.37,51.42,51.23,51.42,50503.0,51.1399,51.1897,51.0005,51.1897,50503.0
2024-05-31 10:10:00,51.43,51.51,51.28,51.33,44123.0,51.1996,51.2793,51.0503,51.1001,44123.0
2024-05-31 10:20:00,51.34,51.44,51.34,51.35,41588.0,51.11,51.2096,51.11,51.12,41588.0
2024-05-31 10:30:00,51.34,51.36,51.28,51.32,32419.0,51.11,51.1299,51.0503,51.0901,32419.0
2024-05-31 10:40:00,51.33,51.46,51.32,51.34,71583.0,51.1001,51.2295,51.0901,51.11,71583.0
2024-05-31 10:50:00,51.31,51.35,51.26,51.3,34774.0,51.0802,51.12,51.0304,51.0702,34774.0
2024-05-31 11:00:00,51.3,51.43,51.26,51.42,69972.0,51.0702,51.1996,51.0304,51.1897,69972.0
2024-05-31 11:10:00,51.43,51.46,51.35,51.39,27350.0,51.1996,51.2295,51.12,51.1598,27350.0
2024-05-31 11:20:00,51.39,51.4,51.24,51.25,55301.0,51.1598,51.1697,51.0105,51.0204,55301.0
2024-05-31 11:30:00,51.27,51.27,51.13,51.15,34225.0,51.0403,51.0403,50.901,50.9209,34225.0
2024-05-31 11:40:00,51.13,51.27,51.13,51.21,57099.0,50.901,51.0403,50.901,50.9806,57099.0
2024-05-31 11:50:00,51.22,51.35,51.14,51.35,82940.0,50.9906,51.12,50.9109,51.12,82940.0
2024-05-31 12:00:00,51.35,51.41,51.2,51.32,49511.0,51.12,51.1797,50.9706,51.0901,49511.0
2024-05-31 12:10:00,51.33,51.33,51.27,51.3,20484.0,51.1001,51.1001,51.0403,51.0702,20484.0
2024-05-31 12:20:00,51.3,51.3,51.16,51.18,20200.0,51.0702,51.0702,50.9308,50.9507,20200.0
2024-05-31 12:30:00,51.18,51.31,51.18,51.3,19762.0,50.9507,51.0802,50.9507,51.0702,19762.0
2024-05-31 12:40:00,51.31,51.39,51.3,51.39,19238.0,51.0802,51.1598,51.0702,51.1598,19238.0
2024-05-31 12:50:00,51.39,51.45,51.36,51.42,18899.0,51.1598,51.2195,51.1299,51.1897,18899.0
2024-05-31 13:00:00,51.43,51.61,51.42,51.53,309893.0,51.1996,51.3788,51.1897,51.2992,309893.0
2024-05-31 13:10:00,51.52,51.64,51.51,51.61,29054.0,51.2892,51.4087,51.2793,51.3788,29054.0
2024-05-31 13:20:00,51.59,51.61,51.45,51.48,32927.0,51.3589,51.3788,51.2195,51.2494,32927.0
2024-05-31 13:30:00,51.48,51.54,51.47,51.48,23660.0,51.2494,51.3091,51.2394,51.2494,23660.0
2024-05-31 13:40:00,51.49,51.52,51.47,51.48,22710.0,51.2593,51.2892,51.2394,51.2494,22710.0
2024-05-31 13:50:00,51.47,51.5,51.41,51.42,30945.0,51.2394,51.2693,51.1797,51.1897,30945.0
2024-05-31 14:00:00,51.43,51.45,51.36,51.37,36422.0,51.1996,51.2195,51.1299,51.1399,36422.0
2024-05-31 14:10:00,51.36,51.46,51.35,51.46,35069.0,51.1299,51.2295,51.12,51.2295,35069.0
2024-05-31 14:20:00,51.47,51.51,51.46,51.47,24055.0,51.2394,51.2793,51.2295,51.2394,24055.0
2024-05-31 14:30:00,51.47,51.47,51.42,51.44,41085.0,51.2394,51.2394,51.1897,51.2096,41085.0
2024-05-31 14:40:00,51.44,51.5,51.42,51.45,51837.0,51.2096,51.2693,51.1897,51.2195,51837.0
2024-05-31 14:50:00,51.46,51.47,51.35,51.47,49758.0,51.2295,51.2394,51.12,51.2394,49758.0
2024-05-31 15:00:00,51.46,51.57,51.44,51.54,44535.0,51.2295,51.339,51.2096,51.3091,44535.0
2024-05-31 15:10:00,51.54,51.55,51.45,51.46,50827.0,51.3091,51.3191,51.2195,51.2295,50827.0
2024-05-31 15:20:00,51.46,51.5,51.33,51.33,41868.0,51.2295,51.2693,51.1001,51.1001,41868.0
2024-05-31 15:30:00,51.34,51.35,51.21,51.23,98157.0,51.11,51.12,50.9806,51.0005,98157.0
2024-05-31 15:40:00,51.23,51.29,51.21,51.29,143609.0,51.0005,51.0602,50.9806,51.0602,143609.0
2024-05-31 15:50:00,51.28,51.53,51.27,51.52,410303.0,51.0503,51.2992,51.0403,51.2892,410303.0
2024-06-03 09:30:00,51.89,52.67,51.89,52.58,286488.0,51.6576,52.4341,51.6576,52.3445,286488.0
2024-06-03 09:40:00,52.62,52.62,52.16,52.16,99375.0,52.3843,52.3843,51.9263,51.9263,99375.0
2024-06-03 09:50:00,52.17,52.26,51.94,51.97,60372.0,51.9363,52.0259,51.7073,51.7372,60372.0
2024-06-03 10:00:00,52.0,52.0,51.42,51.52,42886.0,51.7671,51.7671,51.1897,51.2892,42886.0
2024-06-03 10:10:00,51.53,51.71,51.39,51.57,58519.0,51.2992,51.4784,51.1598,51.339,58519.0
2024-06-03 10:20:00,51.57,51.58,51.48,51.55,45821.0,51.339,51.3489,51.2494,51.3191,45821.0
2024-06-03 10:30:00,51.57,51.58,51.41,51.43,32072.0,51.339,51.3489,51.1797,51.1996,32072.0
2024-06-03 10:40:00,51.45,51.6,51.36,51.36,39267.0,51.2195,51.3689,51.1299,51.1299,39267.0
2024-06-03 10:50:00,51.35,51.48,51.28,51.42,68141.0,51.12,51.2494,51.0503,51.1897,68141.0
2024-06-03 11:00:00,51.42,51.43,51.15,51.22,67737.0,51.1897,51.1996,50.9209,50.9906,67737.0
2024-06-03 11:10:00,51.2,51.44,51.19,51.36,58912.0,50.9706,51.2096,50.9607,51.1299,58912.0
2024-06-03 11:20:00,51.38,51.57,51.35,51.55,37678.0,51.1498,51.339,51.12,51.3191,37678.0
2024-06-03 11:30:00,51.56,51.57,51.44,51.52,38653.0,51.329,51.339,51.2096,51.2892,38653.0
2024-06-03 11:40:00,51.53,51.55,51.42,51.49,41654.0,51.2992,51.3191,51.1897,51.2593,41654.0
2024-06-03 11:50:00,51.47,51.52,51.47,51.47,19265.0,51.2394,51.2892,51.2394,51.2394,19265.0
2024-06-03 12:00:00,51.48,51.49,51.33,51.35,19234.0,51.2494,51.2593,51.1001,51.12,19234.0
2024-06-03 12:10:00,51.36,51.38,51.24,51.27,25967.0,51.1299,51.1498,51.0105,51.0403,25967.0
2024-06-03 12:20:00,51.28,51.28,51.21,51.21,14374.0,51.0503,51.0503,50.9806,50.9806,14374.0
2024-06-03 12:30:00,51.21,51.26,51.13,51.23,40088.0,50.9806,51.0304,50.901,51.0005,40088.0
2024-06-03 12:40:00,51.23,51.24,51.08,51.09,68783.0,51.0005,51.0105,50.8512,50.8611,68783.0
2024-06-03 12:50:00,51.09,51.1,51.0,51.1,21529.0,50.8611,50.8711,50.7715,50.8711,21529.0
2024-06-03 13:00:00,51.09,51.12,51.03,51.1,23385.0,50.8611,50.891,50.8014,50.8711,23385.0
2024-06-03 13:10:00,51.11,51.13,51.05,51.12,19294.0,50.881,50.901,50.8213,50.891,19294.0
2024-06-03 13:20:00,51.1,51.25,51.08,51.22,21692.0,50.8711,51.0204,50.8512,50.9906,21692.0
2024-06-03 13:30:00,51.22,51.32,51.15,51.28,44236.0,50.9906,51.0901,50.9209,51.0503,44236.0
2024-06-03 13:40:00,51.3,51.4,51.3,51.36,11455.0,51.0702,51.1697,51.0702,51.1299,11455.0
2024-06-03 13:50:00,51.37,51.43,51.34,51.42,12531.0,51.1399,51.1996,51.11,51.1897,12531.0
2024-06-03 14:00:00,51.4,51.41,51.34,51.41,18198.0,51.1697,51.1797,51.11,51.1797,18198.0
2024-06-03 14:10:00,51.39,51.39,51.33,51.38,9061.0,51.1598,51.1598,51.1001,51.1498,9061.0
2024-06-03 14:20:00,51.39,51.42,51.36,51.37,11272.0,51.1598,51.1897,51.1299,51.1399,11272.0
2024-06-03 14:30:00,51.38,51.43,51.36,51.38,16279.0,51.1498,51.1996,51.1299,51.1498,16279.0
2024-06-03 14:40:00,51.37,51.43,51.35,51.43,9001.0,51.1399,51.1996,51.12,51.1996,9001.0
2024-06-03 14:50:00,51.43,51.43,51.35,51.37,12620.0,51.1996,51.1996,51.12,51.1399,12620.0
2024-06-03 15:00:00,51.36,51.45,51.33,51.42,57641.0,51.1299,51.2195,51.1001,51.1897,57641.0
2024-06-03 15:10:00,51.42,51.43,51.37,51.38,15989.0,51.1897,51.1996,51.1399,51.1498,15989.0
2024-06-03 15:20:00,51.39,51.47,51.38,51.42,59775.0,51.1598,51.2394,51.1498,51.1897,59775.0
2024-06-03 15:30:00,51.43,51.51,51.37,51.5,52217.0,51.1996,51.2793,51.1399,51.2693,52217.0
2024-06-03 15:40:00,51.51,51.84,51.49,51.84,84492.0,51.2793,51.6078,51.2593,51.6078,84492.0
2024-06-03 15:50:00,51.82,51.86,51.69,51.73,230506.0,51.5879,51.6277,51.4584,51.4983,230506.0
2024-06-04 09:30:00,49.74,50.69,49.68,50.61,298308.0,49.5172,50.4629,49.4575,50.3833,298308.0
2024-06-04 09:40:00,50.62,50.81,50.42,50.45,68791.0,50.3932,50.5824,50.1941,50.224,68791.0
2024-06-04 09:50:00,50.46,50.46,50.14,50.35,79048.0,50.234,50.234,49.9154,50.1245,79048.0
2024-06-04 10:00:00,50.38,50.56,50.33,50.49,88014.0,50.1543,50.3335,50.1045,50.2638,88014.0
2024-06-04 10:10:00,50.52,50.52,50.24,50.47,25632.0,50.2937,50.2937,50.0149,50.2439,25632.0
2024-06-04 10:20:00,50.45,50.5,50.35,50.42,24503.0,50.224,50.2738,50.1245,50.1941,24503.0
2024-06-04 10:30:00,50.43,50.48,50.3,50.44,28455.0,50.2041,50.2539,50.0747,50.214,28455.0
2024-06-04 10:40:00,50.47,50.57,50.38,50.54,131942.0,50.2439,50.3435,50.1543,50.3136,131942.0
2024-06-04 10:50:00,50.55,50.61,50.37,50.48,56187.0,50.3236,50.3833,50.1444,50.2539,56187.0
2024-06-04 11:00:00,50.48,50.58,50.45,50.54,143811.0,50.2539,50.3534,50.224,50.3136,143811.0
2024-06-04 11:10:00,50.54,50.57,50.43,50.46,25183.0,50.3136,50.3435,50.2041,50.234,25183.0
2024-06-04 11:20:00,50.48,50.54,50.47,50.52,36319.0,50.2539,50.3136,50.2439,50.2937,36319.0
2024-06-04 11:30:00,50.53,50.54,50.32,50.35,22883.0,50.3036,50.3136,50.0946,50.1245,22883.0
2024-06-04 11:40:00,50.34,50.38,50.28,50.35,40503.0,50.1145,50.1543,50.0548,50.1245,40503.0
2024-06-04 11:50:00,50.36,50.36,50.19,50.24,57754.0,50.1344,50.1344,49.9652,50.0149,57754.0
2024-06-04 12:00:00,50.23,50.27,50.13,50.14,27735.0,50.005,50.0448,49.9054,49.9154,27735.0
2024-06-04 12:10:00,50.15,50.17,50.1,50.11,24322.0,49.9253,49.9453,49.8756,49.8855,24322.0
2024-06-04 12:20:00,50.13,50.26,50.09,50.24,43825.0,49.9054,50.0349,49.8656,50.0149,43825.0
2024-06-04 12:30:00,50.24,50.24,50.19,50.22,17677.0,50.0149,50.0149,49.9652,49.995,17677.0
2024-06-04 12:40:00,50.22,50.27,50.21,50.24,30167.0,49.995,50.0448,49.9851,50.0149,30167.0
2024-06-04 12:50:00,50.24,50.25,50.18,50.24,27529.0,50.0149,50.0249,49.9552,50.0149,27529.0
2024-06-04 13:00:00,50.25,50.37,50.23,50.36,30959.0,50.0249,50.1444,50.005,50.1344,30959.0
2024-06-04 13:10:00,50.37,50.49,50.36,50.46,25533.0,50.1444,50.2638,50.1344,50.234,25533.0
2024-06-04 13:20:00,50.48,50.58,50.47,50.52,71018.0,50.2539,50.3534,50.2439,50.2937,71018.0
2024-06-04 13:30:00,50.52,50.53,50.47,50.51,27019.0,50.2937,50.3036,50.2439,50.2837,27019.0
2024-06-04 13:40:00,50.51,50.53,50.41,50.47,15600.0,50.2837,50.3036,50.1842,50.2439,15600.0
2024-06-04 13:50:00,50.47,50.52,50.44,50.5,63374.0,50.2439,50.2937,50.214,50.2738,63374.0
2024-06-04 14:00:00,50.5,50.5,50.27,50.32,36726.0,50.2738,50.2738,50.0448,50.0946,36726.0
2024-06-04 14:10:00,50.32,50.33,50.23,50.27,60199.0,50.0946,50.1045,50.005,50.0448,60199.0
2024-06-04 14:20:00,50.25,50.27,50.16,50.21,35629.0,50.0249,50.0448,49.9353,49.9851,35629.0
2024-06-04 14:30:00,50.21,50.25,50.19,50.25,22588.0,49.9851,50.0249,49.9652,50.0249,22588.0
2024-06-04 14:40:00,50.26,50.3,50.2,50.3,60309.0,50.0349,50.0747,49.9751,50.0747,60309.0
2024-06-04 14:50:00,50.3,50.37,50.2,50.24,56991.0,50.0747,50.1444,49.9751,50.0149,56991.0
2024-06-04 15:00:00,50.24,50.31,50.17,50.3,66983.0,50.0149,50.0846,49.9453,50.0747,66983.0
2024-06-04 15:10:00,50.3,50.31,50.21,50.27,99096.0,50.0747,50.0846,49.9851,50.0448,99096.0
2024-06-04 15:20:00,50.27,50.32,50.23,50.25,82173.0,50.0448,50.0946,50.005,50.0249,82173.0
2024-06-04 15:30:00,50.25,50.25,50.17,50.2,112104.0,50.0249,50.0249,49.9453,49.9751,112104.0
2024-06-04 15:40:00,50.21,50.31,50.13,50.13,157950.0,49.9851,50.0846,49.9054,49.9054,157950.0
2024-06-04 15:50:00,50.14,50.21,50.05,50.15,536643.0,49.9154,49.9851,49.8258,49.9253,536643.0
2024-06-05 09:30:00,50.5,50.82,50.49,50.74,660822.0,50.2738,50.5923,50.2638,50.5127,660822.0
2024-06-05 09:40:00,50.73,51.22,50.62,51.09,531188.0,50.5027,50.9906,50.3932,50.8611,531188.0
2024-06-05 09:50:00,51.1,51.35,50.91,50.95,266187.0,50.8711,51.12,50.6819,50.7218,266187.0
2024-06-05 10:00:00,50.91,51.05,50.72,50.86,188708.0,50.6819,50.8213,50.4928,50.6322,188708.0
2024-06-05 10:10:00,50.86,51.09,50.82,51.0,186661.0,50.6322,50.8611,50.5923,50.7715,186661.0
2024-06-05 10:20:00,51.0,51.08,50.79,50.82,157133.0,50.7715,50.8512,50.5625,50.5923,157133.0
2024-06-05 10:30:00,50.83,51.2,50.79,51.14,108333.0,50.6023,50.9706,50.5625,50.9109,108333.0
2024-06-05 10:40:00,51.15,51.24,51.09,51.23,107191.0,50.9209,51.0105,50.8611,51.0005,107191.0
2024-06-05 10:50:00,51.22,51.46,51.11,51.45,431226.0,50.9906,51.2295,50.881,51.2195,431226.0
2024-06-05 11:00:00,51.45,51.6,51.42,51.5,158223.0,51.2195,51.3689,51.1897,51.2693,158223.0
2024-06-05 11:10:00,51.5,51.53,51.41,51.48,81564.0,51.2693,51.2992,51.1797,51.2494,81564.0
2024-06-05 11:20:00,51.48,51.5,51.19,51.28,94466.0,51.2494,51.2693,50.9607,51.0503,94466.0
2024-06-05 11:30:00,51.28,51.37,51.19,51.31,72464.0,51.0503,51.1399,50.9607,51.0802,72464.0
2024-06-05 11:40:00,51.32,51.35,51.25,51.25,59772.0,51.0901,51.12,51.0204,51.0204,59772.0
2024-06-05 11:50:00,51.25,51.36,51.24,51.35,79134.0,51.0204,51.1299,51.0105,51.12,79134.0
2024-06-05 12:00:00,51.35,51.53,51.33,51.46,68267.0,51.12,51.2992,51.1001,51.2295,68267.0
2024-06-05 12:10:00,51.46,51.55,51.41,51.47,89115.0,51.2295,51.3191,51.1797,51.2394,89115.0
2024-06-05 12:20:00,51.48,51.67,51.47,51.63,55139.0,51.2494,51.4385,51.2394,51.3987,55139.0
2024-06-05 12:30:00,51.64,51.72,51.6,51.61,80274.0,51.4087,51.4883,51.3689,51.3788,80274.0
2024-06-05 12:40:00,51.61,51.67,51.53,51.66,30398.0,51.3788,51.4385,51.2992,51.4286,30398.0
2024-06-05 12:50:00,51.66,51.67,51.57,51.64,68642.0,51.4286,51.4385,51.339,51.4087,68642.0
2024-06-05 13:00:00,51.63,51.73,51.5,51.53,41309.0,51.3987,51.4983,51.2693,51.2992,41309.0
2024-06-05 13:10:00,51.53,51.56,51.45,51.51,30513.0,51.2992,51.329,51.2195,51.2793,30513.0
2024-06-05 13:20:00,51.5,51.5,51.35,51.44,40713.0,51.2693,51.2693,51.12,51.2096,40713.0
2024-06-05 13:30:00,51.44,51.52,51.44,51.51,26873.0,51.2096,51.2892,51.2096,51.2793,26873.0
2024-06-05 13:40:00,51.51,51.57,51.5,51.52,36264.0,51.2793,51.339,51.2693,51.2892,36264.0
2024-06-05 13:50:00,51.52,51.58,51.51,51.56,22117.0,51.2892,51.3489,51.2793,51.329,22117.0
2024-06-05 14:00:00,51.56,51.6,51.47,51.57,59309.0,51.329,51.3689,51.2394,51.339,59309.0
2024-06-05 14:10:00,51.57,51.58,51.5,51.51,74970.0,51.339,51.3489,51.2693,51.2793,74970.0
2024-06-05 14:20:00,51.5,51.54,51.47,51.5,44070.0,51.2693,51.3091,51.2394,51.2693,44070.0
2024-06-05 14:30:00,51.49,51.53,51.47,51.5,41827.0,51.2593,51.2992,51.2394,51.2693,41827.0
2024-06-05 14:40:00,51.5,51.54,51.46,51.47,81730.0,51.2693,51.3091,51.2295,51.2394,81730.0
2024-06-05 14:50:00,51.46,51.48,51.37,51.43,50034.0,51.2295,51.2494,51.1399,51.1996,50034.0
2024-06-05 15:00:00,51.43,51.51,51.42,51.46,95107.0,51.1996,51.2793,51.1897,51.2295,95107.0
2024-06-05 15:10:00,51.46,51.63,51.43,51.54,83820.0,51.2295,51.3987,51.1996,51.3091,83820.0
2024-06-05 15:20:00,51.54,51.59,51.48,51.53,60021.0,51.3091,51.3589,51.2494,51.2992,60021.0
2024-06-05 15:30:00,51.53,51.54,51.48,51.52,79062.0,51.2992,51.3091,51.2494,51.2892,79062.0
2024-06-05 15:40:00,51.52,51.59,51.46,51.53,109491.0,51.2892,51.3589,51.2295,51.2992,109491.0
2024-06-05 15:50:00,51.53,51.69,51.49,51.65,349615.0,51.2992,51.4584,51.2593,51.4186,349615.0
2024-06-06 09:30:00,52.21,52.43,51.9,51.94,165048.0,51.9761,52.1951,51.6675,51.7073,165048.0
2024-06-06 09:40:00,52.0,52.24,51.95,52.01,53549.0,51.7671,52.006,51.7173,51.777,53549.0
2024-06-06 09:50:00,51.99,52.11,51.97,52.02,32773.0,51.7571,51.8766,51.7372,51.787,32773.0
2024-06-06 10:00:00,52.04,52.2,51.98,52.2,36317.0,51.8069,51.9662,51.7471,51.9662,36317.0
2024-06-06 10:10:00,52.2,52.36,52.2,52.33,49589.0,51.9662,52.1254,51.9662,52.0956,49589.0
2024-06-06 10:20:00,52.33,52.37,52.18,52.21,47695.0,52.0956,52.1354,51.9463,51.9761,47695.0
2024-06-06 10:30:00,52.21,52.21,52.01,52.11,33818.0,51.9761,51.9761,51.777,51.8766,33818.0
2024-06-06 10:40:00,52.11,52.11,51.9,52.0,46535.0,51.8766,51.8766,51.6675,51.7671,46535.0
2024-06-06 10:50:00,52.0,52.02,51.84,51.86,25834.0,51.7671,51.787,51.6078,51.6277,25834.0
2024-06-06 11:00:00,51.85,51.97,51.84,51.96,8391.0,51.6177,51.7372,51.6078,51.7272,8391.0
2024-06-06 11:10:00,51.97,52.04,51.96,52.01,23808.0,51.7372,51.8069,51.7272,51.777,23808.0
2024-06-06 11:20:00,52.0,52.04,51.9,51.97,55340.0,51.7671,51.8069,51.6675,51.7372,55340.0
2024-06-06 11:30:00,51.98,52.12,51.95,52.09,23594.0,51.7471,51.8865,51.7173,51.8567,23594.0
2024-06-06 11:40:00,52.1,52.18,52.01,52.03,37454.0,51.8666,51.9463,51.777,51.7969,37454.0
2024-06-06 11:50:00,52.03,52.08,52.0,52.07,10929.0,51.7969,51.8467,51.7671,51.8367,10929.0
2024-06-06 12:00:00,52.07,52.09,52.04,52.08,15273.0,51.8367,51.8567,51.8069,51.8467,15273.0
2024-06-06 12:10:00,52.07,52.09,52.02,52.02,13093.0,51.8367,51.8567,51.787,51.787,13093.0
2024-06-06 12:20:00,52.04,52.09,52.01,52.07,12209.0,51.8069,51.8567,51.777,51.8367,12209.0
2024-06-06 12:30:00,52.09,52.12,52.07,52.09,28732.0,51.8567,51.8865,51.8367,51.8567,28732.0
2024-06-06 12:40:00,52.09,52.13,52.07,52.08,16587.0,51.8567,51.8965,51.8367,51.8467,16587.0
2024-06-06 12:50:00,52.08,52.08,52.01,52.06,29996.0,51.8467,51.8467,51.777,51.8268,29996.0
2024-06-06 13:00:00,52.06,52.07,52.01,52.05,28087.0,51.8268,51.8367,51.777,51.8168,28087.0
2024-06-06 13:10:00,52.05,52.06,52.02,52.06,11513.0,51.8168,51.8268,51.787,51.8268,11513.0
2024-06-06 13:20:00,52.07,52.1,52.05,52.07,13345.0,51.8367,51.8666,51.8168,51.8367,13345.0
2024-06-06 13:30:00,52.07,52.14,52.05,52.12,38145.0,51.8367,51.9064,51.8168,51.8865,38145.0
2024-06-06 13:40:00,52.13,52.13,52.03,52.04,20137.0,51.8965,51.8965,51.7969,51.8069,20137.0
2024-06-06 13:50:00,52.04,52.04,51.98,52.01,31916.0,51.8069,51.8069,51.7471,51.777,31916.0
2024-06-06 14:00:00,52.01,52.04,51.82,51.85,46259.0,51.777,51.8069,51.5879,51.6177,46259.0
2024-06-06 14:10:00,51.85,51.98,51.85,51.98,22552.0,51.6177,51.7471,51.6177,51.7471,22552.0
2024-06-06 14:20:00,51.98,51.99,51.94,51.96,16438.0,51.7471,51.7571,51.7073,51.7272,16438.0
2024-06-06 14:30:00,51.96,52.02,51.94,51.99,22728.0,51.7272,51.787,51.7073,51.7571,22728.0
2024-06-06 14:40:00,52.0,52.07,52.0,52.04,18445.0,51.7671,51.8367,51.7671,51.8069,18445.0
2024-06-06 14:50:00,52.04,52.11,52.02,52.1,27472.0,51.8069,51.8766,51.787,51.8666,27472.0
2024-06-06 15:00:00,52.09,52.13,52.06,52.11,33263.0,51.8567,51.8965,51.8268,51.8766,33263.0
2024-06-06 15:10:00,52.12,52.13,52.05,52.06,33433.0,51.8865,51.8965,51.8168,51.8268,33433.0
2024-06-06 15:20:00,52.06,52.08,52.01,52.05,40643.0,51.8268,51.8467,51.777,51.8168,40643.0
2024-06-06 15:30:00,52.05,52.08,52.01,52.04,41271.0,51.8168,51.8467,51.777,51.8069,41271.0
2024-06-06 15:40:00,52.04,52.04,51.96,51.99,69838.0,51.8069,51.8069,51.7272,51.7571,69838.0
2024-06-06 15:50:00,51.99,52.06,51.98,52.05,156521.0,51.7571,51.8268,51.7471,51.8168,156521.0
2024-06-07 09:30:00,51.58,51.67,51.11,51.33,132737.0,51.3489,51.4385,50.881,51.1001,132737.0
2024-06-07 09:40:00,51.36,51.46,51.33,51.43,29088.0,51.1299,51.2295,51.1001,51.1996,29088.0
2024-06-07 09:50:00,51.45,51.57,51.26,51.55,29358.0,51.2195,51.339,51.0304,51.3191,29358.0
2024-06-07 10:00:00,51.53,51.57,51.42,51.5,39248.0,51.2992,51.339,51.1897,51.2693,39248.0
2024-06-07 10:10:00,51.47,51.54,51.4,51.53,13841.0,51.2394,51.3091,51.1697,51.2992,13841.0
2024-06-07 10:20:00,51.53,51.53,51.36,51.42,67787.0,51.2992,51.2992,51.1299,51.1897,67787.0
2024-06-07 10:30:00,51.39,51.49,51.31,51.33,40263.0,51.1598,51.2593,51.0802,51.1001,40263.0
2024-06-07 10:40:00,51.34,51.44,51.31,51.41,37547.0,51.11,51.2096,51.0802,51.1797,37547.0
2024-06-07 10:50:00,51.41,51.42,51.3,51.3,23672.0,51.1797,51.1897,51.0702,51.0702,23672.0
2024-06-07 11:00:00,51.31,51.36,51.3,51.34,67979.0,51.0802,51.1299,51.0702,51.11,67979.0
2024-06-07 11:10:00,51.33,51.38,51.32,51.34,11542.0,51.1001,51.1498,51.0901,51.11,11542.0
2024-06-07 11:20:00,51.35,51.44,51.34,51.36,32458.0,51.12,51.2096,51.11,51.1299,32458.0
2024-06-07 11:30:00,51.36,51.45,51.35,51.38,17557.0,51.1299,51.2195,51.12,51.1498,17557.0
2024-06-07 11:40:00,51.38,51.49,51.37,51.49,29153.0,51.1498,51.2593,51.1399,51.2593,29153.0
2024-06-07 11:50:00,51.5,51.52,51.43,51.47,10987.0,51.2693,51.2892,51.1996,51.2394,10987.0
2024-06-07 12:00:00,51.47,51.57,51.46,51.55,11431.0,51.2394,51.339,51.2295,51.3191,11431.0
2024-06-07 12:10:00,51.55,51.57,51.52,51.52,5550.0,51.3191,51.339,51.2892,51.2892,5550.0
2024-06-07 12:20:00,51.52,51.57,51.51,51.54,12299.0,51.2892,51.339,51.2793,51.3091,12299.0
2024-06-07 12:30:00,51.54,51.56,51.43,51.45,15769.0,51.3091,51.329,51.1996,51.2195,15769.0
2024-06-07 12:40:00,51.44,51.47,51.41,51.44,15308.0,51.2096,51.2394,51.1797,51.2096,15308.0
2024-06-07 12:50:00,51.44,51.45,51.38,51.44,15170.0,51.2096,51.2195,51.1498,51.2096,15170.0
2024-06-07 13:00:00,51.43,51.43,51.34,51.38,9403.0,51.1996,51.1996,51.11,51.1498,9403.0
2024-06-07 13:10:00,51.38,51.4,51.36,51.39,10135.0,51.1498,51.1697,51.1299,51.1598,10135.0
2024-06-07 13:20:00,51.4,51.42,51.37,51.38,7661.0,51.1697,51.1897,51.1399,51.1498,7661.0
2024-06-07 13:30:00,51.38,51.39,51.33,51.36,9886.0,51.1498,51.1598,51.1001,51.1299,9886.0
2024-06-07 13:40:00,51.36,51.43,51.33,51.43,15361.0,51.1299,51.1996,51.1001,51.1996,15361.0
2024-06-07 13:50:00,51.44,51.46,51.36,51.36,18473.0,51.2096,51.2295,51.1299,51.1299,18473.0
2024-06-07 14:00:00,51.36,51.4,51.29,51.36,89929.0,51.1299,51.1697,51.0602,51.1299,89929.0
2024-06-07 14:10:00,51.36,51.41,51.27,51.31,67075.0,51.1299,51.1797,51.0403,51.0802,67075.0
2024-06-07 14:20:00,51.26,51.33,51.25,51.32,16912.0,51.0304,51.1001,51.0204,51.0901,16912.0
2024-06-07 14:30:00,51.3,51.35,51.29,51.33,19763.0,51.0702,51.12,51.0602,51.1001,19763.0
2024-06-07 14:40:00,51.32,51.33,51.28,51.32,20356.0,51.0901,51.1001,51.0503,51.0901,20356.0
2024-06-07 14:50:00,51.32,51.36,51.26,51.32,19035.0,51.0901,51.1299,51.0304,51.0901,19035.0
2024-06-07 15:00:00,51.33,51.33,51.24,51.24,24868.0,51.1001,51.1001,51.0105,51.0105,24868.0
2024-06-07 15:10:00,51.24,51.27,51.17,51.17,25541.0,51.0105,51.0403,50.9408,50.9408,25541.0
2024-06-07 15:20:00,51.17,51.22,51.17,51.2,22655.0,50.9408,50.9906,50.9408,50.9706,22655.0
2024-06-07 15:30:00,51.21,51.25,51.18,51.2,36031.0,50.9806,51.0204,50.9507,50.9706,36031.0
2024-06-07 15:40:00,51.2,51.2,51.16,51.17,60309.0,50.9706,50.9706,50.9308,50.9408,60309.0
2024-06-07 15:50:00,51.17,51.43,51.11,51.41,267059.0,50.9408,51.1996,50.881,51.1797,267059.0
2024-06-10 09:30:00,51.26,51.55,51.01,51.54,69824.0,51.0304,51.3191,50.7815,51.3091,69824.0
2024-06-10 09:40:00,51.54,51.56,51.2,51.31,21201.0,51.3091,51.329,50.9706,51.0802,21201.0
2024-06-10 09:50:00,51.28,51.29,51.15,51.26,23641.0,51.0503,51.0602,50.9209,51.0304,23641.0
2024-06-10 10:00:00,51.28,51.44,51.19,51.44,73192.0,51.0503,51.2096,50.9607,51.2096,73192.0
2024-06-10 10:10:00,51.45,51.57,51.44,51.56,26673.0,51.2195,51.339,51.2096,51.329,26673.0
2024-06-10 10:20:00,51.55,51.67,51.5,51.61,74662.0,51.3191,51.4385,51.2693,51.3788,74662.0
2024-06-10 10:30:00,51.59,51.64,51.44,51.47,21775.0,51.3589,51.4087,51.2096,51.2394,21775.0
2024-06-10 10:40:00,51.48,51.53,51.44,51.48,29784.0,51.2494,51.2992,51.2096,51.2494,29784.0
2024-06-10 10:50:00,51.47,51.59,51.43,51.54,31717.0,51.2394,51.3589,51.1996,51.3091,31717.0
2024-06-10 11:00:00,51.54,51.62,51.53,51.57,34848.0,51.3091,51.3888,51.2992,51.339,34848.0
2024-06-10 11:10:00,51.58,51.62,51.56,51.6,18695.0,51.3489,51.3888,51.329,51.3689,18695.0
2024-06-10 11:20:00,51.6,51.68,51.59,51.6,18808.0,51.3689,51.4485,51.3589,51.3689,18808.0
2024-06-10 11:30:00,51.61,51.66,51.55,51.59,23314.0,51.3788,51.4286,51.3191,51.3589,23314.0
2024-06-10 11:40:00,51.59,51.63,51.55,51.62,15636.0,51.3589,51.3987,51.3191,51.3888,15636.0
2024-06-10 11:50:00,51.62,51.67,51.59,51.66,18493.0,51.3888,51.4385,51.3589,51.4286,18493.0
2024-06-10 12:00:00,51.68,51.68,51.62,51.64,14541.0,51.4485,51.4485,51.3888,51.4087,14541.0
2024-06-10 12:10:00,51.65,51.67,51.63,51.65,9869.0,51.4186,51.4385,51.3987,51.4186,9869.0
2024-06-10 12:20:00,51.65,51.72,51.64,51.68,10156.0,51.4186,51.4883,51.4087,51.4485,10156.0
2024-06-10 12:30:00,51.68,51.78,51.67,51.77,6374.0,51.4485,51.548,51.4385,51.5381,6374.0
2024-06-10 12:40:00,51.77,51.78,51.68,51.74,59008.0,51.5381,51.548,51.4485,51.5082,59008.0
2024-06-10 12:50:00,51.73,51.8,51.73,51.77,16231.0,51.4983,51.568,51.4983,51.5381,16231.0
2024-06-10 13:00:00,51.78,51.86,51.75,51.85,16705.0,51.548,51.6277,51.5182,51.6177,16705.0
2024-06-10 13:10:00,51.84,51.86,51.77,51.81,4842.0,51.6078,51.6277,51.5381,51.5779,4842.0
2024-06-10 13:20:00,51.8,51.83,51.79,51.82,5378.0,51.568,51.5978,51.558,51.5879,5378.0
2024-06-10 13:30:00,51.81,51.85,51.8,51.85,4908.0,51.5779,51.6177,51.568,51.6177,4908.0
2024-06-10 13:40:00,51.87,51.99,51.87,51.97,27555.0,51.6376,51.7571,51.6376,51.7372,27555.0
2024-06-10 13:50:00,51.97,51.97,51.91,51.92,7237.0,51.7372,51.7372,51.6775,51.6874,7237.0
2024-06-10 14:00:00,51.91,51.91,51.82,51.82,8613.0,51.6775,51.6775,51.5879,51.5879,8613.0
2024-06-10 14:10:00,51.82,51.85,51.77,51.77,11460.0,51.5879,51.6177,51.5381,51.5381,11460.0
2024-06-10 14:20:00,51.77,51.79,51.75,51.77,7284.0,51.5381,51.558,51.5182,51.5381,7284.0
2024-06-10 14:30:00,51.78,51.86,51.77,51.84,16787.0,51.548,51.6277,51.5381,51.6078,16787.0
2024-06-10 14:40:00,51.85,51.89,51.77,51.77,25361.0,51.6177,51.6576,51.5381,51.5381,25361.0
2024-06-10 14:50:00,51.79,51.85,51.76,51.78,43438.0,51.558,51.6177,51.5281,51.548,43438.0
2024-06-10 15:00:00,51.77,51.8,51.76,51.77,13026.0,51.5381,51.568,51.5281,51.5381,13026.0
2024-06-10 15:10:00,51.77,51.79,51.71,51.74,12244.0,51.5381,51.558,51.4784,51.5082,12244.0
2024-06-10 15:20:00,51.73,51.79,51.73,51.79,18540.0,51.4983,51.558,51.4983,51.558,18540.0
2024-06-10 15:30:00,51.78,51.78,51.72,51.77,16442.0,51.548,51.548,51.4883,51.5381,16442.0
2024-06-10 15:40:00,51.76,51.77,51.68,51.71,38951.0,51.5281,51.5381,51.4485,51.4784,38951.0
2024-06-10 15:50:00,51.7,51.7,51.59,51.64,101233.0,51.4684,51.4684,51.3589,51.4087,101233.0
2024-06-11 09:30:00,51.72,51.72,51.25,51.36,37036.0,51.4883,51.4883,51.0204,51.1299,37036.0
2024-06-11 09:40:00,51.35,51.51,51.15,51.18,74162.0,51.12,51.2793,50.9209,50.9507,74162.0
2024-06-11 09:50:00,51.2,51.3,51.05,51.18,43849.0,50.9706,51.0702,50.8213,50.9507,43849.0
2024-06-11 10:00:00,51.19,51.19,50.99,51.13,29005.0,50.9607,50.9607,50.7616,50.901,29005.0
2024-06-11 10:10:00,51.11,51.12,50.98,51.0,15551.0,50.881,50.891,50.7516,50.7715,15551.0
2024-06-11 10:20:00,51.01,51.07,50.96,51.0,39180.0,50.7815,50.8412,50.7317,50.7715,39180.0
2024-06-11 10:30:00,51.01,51.01,50.87,50.9,16865.0,50.7815,50.7815,50.6421,50.672,16865.0
2024-06-11 10:40:00,50.91,50.97,50.88,50.94,10620.0,50.6819,50.7417,50.6521,50.7118,10620.0
2024-06-11 10:50:00,50.95,51.0,50.92,50.92,35669.0,50.7218,50.7715,50.6919,50.6919,35669.0
2024-06-11 11:00:00,50.91,51.09,50.9,51.0,141402.0,50.6819,50.8611,50.672,50.7715,141402.0
2024-06-11 11:10:00,50.99,51.03,50.92,50.95,9977.0,50.7616,50.8014,50.6919,50.7218,9977.0
2024-06-11 11:20:00,50.97,50.99,50.94,50.96,7923.0,50.7417,50.7616,50.7118,50.7317,7923.0
2024-06-11 11:30:00,50.96,50.96,50.83,50.86,14558.0,50.7317,50.7317,50.6023,50.6322,14558.0
2024-06-11 11:40:00,50.85,50.87,50.73,50.78,20614.0,50.6222,50.6421,50.5027,50.5525,20614.0
2024-06-11 11:50:00,50.79,50.89,50.76,50.83,24070.0,50.5625,50.662,50.5326,50.6023,24070.0
2024-06-11 12:00:00,50.83,50.86,50.83,50.84,9761.0,50.6023,50.6322,50.6023,50.6123,9761.0
2024-06-11 12:10:00,50.84,50.86,50.8,50.8,17134.0,50.6123,50.6322,50.5724,50.5724,17134.0
2024-06-11 12:20:00,50.79,50.8,50.7,50.71,5534.0,50.5625,50.5724,50.4729,50.4828,5534.0
2024-06-11 12:30:00,50.7,50.77,50.67,50.71,43534.0,50.4729,50.5426,50.443,50.4828,43534.0
2024-06-11 12:40:00,50.72,50.83,50.72,50.76,9622.0,50.4928,50.6023,50.4928,50.5326,9622.0
2024-06-11 12:50:00,50.76,50.77,50.72,50.77,29129.0,50.5326,50.5426,50.4928,50.5426,29129.0
2024-06-11 13:00:00,50.76,50.85,50.76,50.85,12923.0,50.5326,50.6222,50.5326,50.6222,12923.0
2024-06-11 13:10:00,50.84,50.86,50.83,50.84,13010.0,50.6123,50.6322,50.6023,50.6123,13010.0
2024-06-11 13:20:00,50.83,50.89,50.77,50.89,145709.0,50.6023,50.662,50.5426,50.662,145709.0
2024-06-11 13:30:00,50.89,50.95,50.85,50.91,28559.0,50.662,50.7218,50.6222,50.6819,28559.0
2024-06-11 13:40:00,50.93,50.95,50.87,50.9,29999.0,50.7019,50.7218,50.6421,50.672,29999.0
2024-06-11 13:50:00,50.91,50.92,50.85,50.85,8769.0,50.6819,50.6919,50.6222,50.6222,8769.0
2024-06-11 14:00:00,50.86,50.9,50.83,50.84,15185.0,50.6322,50.672,50.6023,50.6123,15185.0
2024-06-11 14:10:00,50.84,50.89,50.84,50.88,10283.0,50.6123,50.662,50.6123,50.6521,10283.0
2024-06-11 14:20:00,50.89,51.02,50.88,51.02,9499.0,50.662,50.7914,50.6521,50.7914,9499.0
2024-06-11 14:30:00,51.01,51.04,50.99,51.0,13909.0,50.7815,50.8114,50.7616,50.7715,13909.0
2024-06-11 14:40:00,51.0,51.07,51.0,51.05,15448.0,50.7715,50.8412,50.7715,50.8213,15448.0
2024-06-11 14:50:00,51.06,51.06,50.98,51.01,21567.0,50.8313,50.8313,50.7516,50.7815,21567.0
2024-06-11 15:00:00,51.01,51.02,50.97,50.98,14998.0,50.7815,50.7914,50.7417,50.7516,14998.0
2024-06-11 15:10:00,50.99,51.02,50.99,51.0,10035.0,50.7616,50.7914,50.7616,50.7715,10035.0
2024-06-11 15:20:00,51.0,51.01,50.93,51.01,27499.0,50.7715,50.7815,50.7019,50.7815,27499.0
2024-06-11 15:30:00,51.01,51.12,51.0,51.01,44745.0,50.7815,50.891,50.7715,50.7815,44745.0
2024-06-11 15:40:00,51.01,51.08,51.01,51.04,68389.0,50.7815,50.8512,50.7815,50.8114,68389.0
2024-06-11 15:50:00,51.04,51.17,51.02,51.06,189731.0,50.8114,50.9408,50.7914,50.8313,189731.0
2024-06-12 09:30:00,51.2,51.2,50.68,50.88,111329.0,50.9706,50.9706,50.453,50.6521,111329.0
2024-06-12 09:40:00,50.88,50.88,50.62,50.78,60108.0,50.6521,50.6521,50.3932,50.5525,60108.0
2024-06-12 09:50:00,50.76,50.86,50.73,50.83,46627.0,50.5326,50.6322,50.5027,50.6023,46627.0
2024-06-12 10:00:00,50.84,50.92,50.65,50.66,131213.0,50.6123,50.6919,50.4231,50.4331,131213.0
2024-06-12 10:10:00,50.66,50.77,50.63,50.66,48476.0,50.4331,50.5426,50.4032,50.4331,48476.0
2024-06-12 10:20:00,50.66,50.76,50.63,50.72,29131.0,50.4331,50.5326,50.4032,50.4928,29131.0
2024-06-12 10:30:00,50.71,50.74,50.67,50.74,20061.0,50.4828,50.5127,50.443,50.5127,20061.0
2024-06-12 10:40:00,50.74,50.77,50.71,50.73,26789.0,50.5127,50.5426,50.4828,50.5027,26789.0
2024-06-12 10:50:00,50.73,50.92,50.7,50.92,125154.0,50.5027,50.6919,50.4729,50.6919,125154.0
2024-06-12 11:00:00,50.93,50.94,50.8,50.8,29171.0,50.7019,50.7118,50.5724,50.5724,29171.0
2024-06-12 11:10:00,50.8,50.81,50.77,50.79,27173.0,50.5724,50.5824,50.5426,50.5625,27173.0
2024-06-12 11:20:00,50.79,50.86,50.78,50.85,46884.0,50.5625,50.6322,50.5525,50.6222,46884.0
2024-06-12 11:30:00,50.86,50.88,50.8,50.88,50757.0,50.6322,50.6521,50.5724,50.6521,50757.0
2024-06-12 11:40:00,50.88,50.88,50.74,50.74,20599.0,50.6521,50.6521,50.5127,50.5127,20599.0
2024-06-12 11:50:00,50.75,50.79,50.74,50.77,11922.0,50.5227,50.5625,50.5127,50.5426,11922.0
2024-06-12 12:00:00,50.77,50.78,50.72,50.76,41304.0,50.5426,50.5525,50.4928,50.5326,41304.0
2024-06-12 12:10:00,50.75,50.86,50.75,50.86,19035.0,50.5227,50.6322,50.5227,50.6322,19035.0
2024-06-12 12:20:00,50.85,50.88,50.81,50.83,11638.0,50.6222,50.6521,50.5824,50.6023,11638.0
2024-06-12 12:30:00,50.84,50.95,50.82,50.93,45992.0,50.6123,50.7218,50.5923,50.7019,45992.0
2024-06-12 12:40:00,50.92,50.97,50.91,50.93,14907.0,50.6919,50.7417,50.6819,50.7019,14907.0
2024-06-12 12:50:00,50.91,50.93,50.87,50.89,13699.0,50.6819,50.7019,50.6421,50.662,13699.0
2024-06-12 13:00:00,50.89,50.91,50.86,50.89,11029.0,50.662,50.6819,50.6322,50.662,11029.0
2024-06-12 13:10:00,50.89,50.92,50.88,50.91,12350.0,50.662,50.6919,50.6521,50.6819,12350.0
2024-06-12 13:20:00,50.91,50.91,50.84,50.9,11080.0,50.6819,50.6819,50.6123,50.672,11080.0
2024-06-12 13:30:00,50.9,50.94,50.85,50.93,11196.0,50.672,50.7118,50.6222,50.7019,11196.0
2024-06-12 13:40:00,50.93,50.94,50.87,50.92,18633.0,50.7019,50.7118,50.6421,50.6919,18633.0
2024-06-12 13:50:00,50.93,51.0,50.92,50.99,66402.0,50.7019,50.7715,50.6919,50.7616,66402.0
2024-06-12 14:00:00,50.98,51.0,50.83,50.99,24766.0,50.7516,50.7715,50.6023,50.7616,24766.0
2024-06-12 14:10:00,50.99,51.0,50.85,50.97,36473.0,50.7616,50.7715,50.6222,50.7417,36473.0
2024-06-12 14:20:00,50.96,50.99,50.93,50.99,16083.0,50.7317,50.7616,50.7019,50.7616,16083.0
2024-06-12 14:30:00,50.98,51.0,50.86,51.0,50622.0,50.7516,50.7715,50.6322,50.7715,50622.0
2024-06-12 14:40:00,50.97,50.98,50.9,50.96,26730.0,50.7417,50.7516,50.672,50.7317,26730.0
2024-06-12 14:50:00,50.97,51.0,50.92,50.98,28133.0,50.7417,50.7715,50.6919,50.7516,28133.0
2024-06-12 15:00:00,50.97,51.0,50.92,50.97,32232.0,50.7417,50.7715,50.6919,50.7417,32232.0
2024-06-12 15:10:00,50.96,50.99,50.95,50.97,25181.0,50.7317,50.7616,50.7218,50.7417,25181.0
2024-06-12 15:20:00,50.98,50.99,50.82,50.84,35048.0,50.7516,50.7616,50.5923,50.6123,35048.0
2024-06-12 15:30:00,50.83,50.89,50.79,50.84,74702.0,50.6023,50.662,50.5625,50.6123,74702.0
2024-06-12 15:40:00,50.84,50.89,50.81,50.81,120960.0,50.6123,50.662,50.5824,50.5824,120960.0
2024-06-12 15:50:00,50.81,50.88,50.76,50.78,166643.0,50.5824,50.6521,50.5326,50.5525,166643.0
2024-06-13 09:30:00,50.58,51.05,50.58,50.76,190498.0,50.3534,50.8213,50.3534,50.5326,190498.0
2024-06-13 09:40:00,50.75,51.09,50.71,50.95,297644.0,50.5227,50.8611,50.4828,50.7218,297644.0
2024-06-13 09:50:00,50.95,50.95,50.66,50.71,132745.0,50.7218,50.7218,50.4331,50.4828,132745.0
2024-06-13 10:00:00,50.71,50.82,50.56,50.59,148930.0,50.4828,50.5923,50.3335,50.3634,148930.0
2024-06-13 10:10:00,50.58,50.63,50.5,50.57,176351.0,50.3534,50.4032,50.2738,50.3435,176351.0
2024-06-13 10:20:00,50.58,50.61,50.54,50.59,38146.0,50.3534,50.3833,50.3136,50.3634,38146.0
2024-06-13 10:30:00,50.58,50.68,50.58,50.65,60187.0,50.3534,50.453,50.3534,50.4231,60187.0
2024-06-13 10:40:00,50.66,50.68,50.63,50.65,54880.0,50.4331,50.453,50.4032,50.4231,54880.0
2024-06-13 10:50:00,50.64,50.69,50.56,50.61,35698.0,50.4132,50.4629,50.3335,50.3833,35698.0
2024-06-13 11:00:00,50.61,50.64,50.57,50.59,37701.0,50.3833,50.4132,50.3435,50.3634,37701.0
2024-06-13 11:10:00,50.58,50.61,50.52,50.52,96233.0,50.3534,50.3833,50.2937,50.2937,96233.0
2024-06-13 11:20:00,50.53,50.73,50.51,50.72,41818.0,50.3036,50.5027,50.2837,50.4928,41818.0
2024-06-13 11:30:00,50.71,50.77,50.69,50.74,33369.0,50.4828,50.5426,50.4629,50.5127,33369.0
2024-06-13 11:40:00,50.75,50.76,50.7,50.72,26900.0,50.5227,50.5326,50.4729,50.4928,26900.0
2024-06-13 11:50:00,50.72,50.77,50.7,50.7,19258.0,50.4928,50.5426,50.4729,50.4729,19258.0
2024-06-13 12:00:00,50.71,50.74,50.68,50.7,78230.0,50.4828,50.5127,50.453,50.4729,78230.0
2024-06-13 12:10:00,50.7,50.79,50.7,50.7,40425.0,50.4729,50.5625,50.4729,50.4729,40425.0
2024-06-13 12:20:00,50.7,50.74,50.68,50.7,53892.0,50.4729,50.5127,50.453,50.4729,53892.0
2024-06-13 12:30:00,50.71,50.74,50.68,50.7,61399.0,50.4828,50.5127,50.453,50.4729,61399.0
2024-06-13 12:40:00,50.69,50.7,50.58,50.6,36155.0,50.4629,50.4729,50.3534,50.3733,36155.0
2024-06-13 12:50:00,50.6,50.75,50.59,50.71,37838.0,50.3733,50.5227,50.3634,50.4828,37838.0
2024-06-13 13:00:00,50.7,50.74,50.67,50.68,38358.0,50.4729,50.5127,50.443,50.453,38358.0
2024-06-13 13:10:00,50.68,50.7,50.61,50.61,35001.0,50.453,50.4729,50.3833,50.3833,35001.0
2024-06-13 13:20:00,50.61,50.62,50.48,50.48,38795.0,50.3833,50.3932,50.2539,50.2539,38795.0
2024-06-13 13:30:00,50.48,50.5,50.33,50.37,29683.0,50.2539,50.2738,50.1045,50.1444,29683.0
2024-06-13 13:40:00,50.35,50.39,50.31,50.33,24194.0,50.1245,50.1643,50.0846,50.1045,24194.0
2024-06-13 13:50:00,50.33,50.41,50.32,50.41,23065.0,50.1045,50.1842,50.0946,50.1842,23065.0
2024-06-13 14:00:00,50.4,50.52,50.39,50.49,32493.0,50.1742,50.2937,50.1643,50.2638,32493.0
2024-06-13 14:10:00,50.49,50.53,50.45,50.45,15154.0,50.2638,50.3036,50.224,50.224,15154.0
2024-06-13 14:20:00,50.45,50.49,50.45,50.49,25751.0,50.224,50.2638,50.224,50.2638,25751.0
2024-06-13 14:30:00,50.5,50.52,50.49,50.51,18506.0,50.2738,50.2937,50.2638,50.2837,18506.0
2024-06-13 14:40:00,50.51,50.58,50.5,50.53,22859.0,50.2837,50.3534,50.2738,50.3036,22859.0
2024-06-13 14:50:00,50.54,50.6,50.54,50.59,18196.0,50.3136,50.3733,50.3136,50.3634,18196.0
2024-06-13 15:00:00,50.59,50.62,50.57,50.59,23161.0,50.3634,50.3932,50.3435,50.3634,23161.0
2024-06-13 15:10:00,50.6,50.61,50.57,50.61,31512.0,50.3733,50.3833,50.3435,50.3833,31512.0
2024-06-13 15:20:00,50.6,50.61,50.57,50.59,27139.0,50.3733,50.3833,50.3435,50.3634,27139.0
2024-06-13 15:30:00,50.59,50.63,50.57,50.62,37152.0,50.3634,50.4032,50.3435,50.3932,37152.0
2024-06-13 15:40:00,50.62,50.68,50.6,50.61,65297.0,50.3932,50.453,50.3733,50.3833,65297.0
2024-06-13 15:50:00,50.61,50.74,50.6,50.67,231962.0,50.3833,50.5127,50.3733,50.443,231962.0
2024-06-14 09:30:00,50.16,50.17,49.75,50.08,99465.0,49.9353,49.9453,49.5271,49.8557,99465.0
2024-06-14 09:40:00,50.1,50.13,49.99,50.03,110936.0,49.8756,49.9054,49.7661,49.8059,110936.0
2024-06-14 09:50:00,50.01,50.14,49.99,50.06,74541.0,49.786,49.9154,49.7661,49.8358,74541.0
2024-06-14 10:00:00,50.06,50.09,49.97,50.07,117559.0,49.8358,49.8656,49.7462,49.8457,117559.0
2024-06-14 10:10:00,50.07,50.11,50.04,50.05,113369.0,49.8457,49.8855,49.8158,49.8258,113369.0
2024-06-14 10:20:00,50.05,50.34,50.05,50.28,120198.0,49.8258,50.1145,49.8258,50.0548,120198.0
2024-06-14 10:30:00,50.3,50.3,50.14,50.21,37962.0,50.0747,50.0747,49.9154,49.9851,37962.0
2024-06-14 10:40:00,50.21,50.33,50.17,50.3,44022.0,49.9851,50.1045,49.9453,50.0747,44022.0
2024-06-14 10:50:00,50.3,50.39,50.3,50.35,33944.0,50.0747,50.1643,50.0747,50.1245,33944.0
2024-06-14 11:00:00,50.35,50.38,50.32,50.36,37644.0,50.1245,50.1543,50.0946,50.1344,37644.0
2024-06-14 11:10:00,50.36,50.43,50.36,50.37,14723.0,50.1344,50.2041,50.1344,50.1444,14723.0
2024-06-14 11:20:00,50.37,50.43,50.36,50.41,18597.0,50.1444,50.2041,50.1344,50.1842,18597.0
2024-06-14 11:30:00,50.41,50.44,50.35,50.35,18269.0,50.1842,50.214,50.1245,50.1245,18269.0
2024-06-14 11:40:00,50.35,50.37,50.32,50.35,17281.0,50.1245,50.1444,50.0946,50.1245,17281.0
2024-06-14 11:50:00,50.36,50.42,50.32,50.32,80484.0,50.1344,50.1941,50.0946,50.0946,80484.0
2024-06-14 12:00:00,50.32,50.33,50.21,50.23,15861.0,50.0946,50.1045,49.9851,50.005,15861.0
2024-06-14 12:10:00,50.23,50.26,50.21,50.21,19294.0,50.005,50.0349,49.9851,49.9851,19294.0
2024-06-14 12:20:00,50.22,50.27,50.15,50.19,36373.0,49.995,50.0448,49.9253,49.9652,36373.0
2024-06-14 12:30:00,50.19,50.22,50.16,50.22,14234.0,49.9652,49.995,49.9353,49.995,14234.0
2024-06-14 12:40:00,50.24,50.25,50.19,50.19,7609.0,50.0149,50.0249,49.9652,49.9652,7609.0
2024-06-14 12:50:00,50.19,50.22,50.19,50.2,6984.0,49.9652,49.995,49.9652,49.9751,6984.0
2024-06-14 13:00:00,50.21,50.23,50.19,50.2,16453.0,49.9851,50.005,49.9652,49.9751,16453.0
2024-06-14 13:10:00,50.2,50.25,50.19,50.23,14900.0,49.9751,50.0249,49.9652,50.005,14900.0
2024-06-14 13:20:00,50.23,50.23,50.13,50.2,40827.0,50.005,50.005,49.9054,49.9751,40827.0
2024-06-14 13:30:00,50.2,50.24,50.18,50.24,11844.0,49.9751,50.0149,49.9552,50.0149,11844.0
2024-06-14 13:40:00,50.22,50.22,50.15,50.16,46094.0,49.995,49.995,49.9253,49.9353,46094.0
2024-06-14 13:50:00,50.16,50.18,50.11,50.14,16792.0,49.9353,49.9552,49.8855,49.9154,16792.0
2024-06-14 14:00:00,50.14,50.18,50.12,50.14,36773.0,49.9154,49.9552,49.8955,49.9154,36773.0
2024-06-14 14:10:00,50.15,50.17,50.12,50.15,17350.0,49.9253,49.9453,49.8955,49.9253,17350.0
2024-06-14 14:20:00,50.15,50.21,50.15,50.18,14418.0,49.9253,49.9851,49.9253,49.9552,14418.0
2024-06-14 14:30:00,50.18,50.22,50.17,50.19,12512.0,49.9552,49.995,49.9453,49.9652,12512.0
2024-06-14 14:40:00,50.19,50.23,50.16,50.2,20632.0,49.9652,50.005,49.9353,49.9751,20632.0
2024-06-14 14:50:00,50.2,50.25,50.2,50.22,12839.0,49.9751,50.0249,49.9751,49.995,12839.0
2024-06-14 15:00:00,50.22,50.24,50.19,50.22,17577.0,49.995,50.0149,49.9652,49.995,17577.0
2024-06-14 15:10:00,50.23,50.29,50.23,50.27,31973.0,50.005,50.0647,50.005,50.0448,31973.0
2024-06-14 15:20:00,50.27,50.29,50.25,50.29,34700.0,50.0448,50.0647,50.0249,50.0647,34700.0
2024-06-14 15:30:00,50.29,50.29,50.21,50.23,28181.0,50.0647,50.0647,49.9851,50.005,28181.0
2024-06-14 15:40:00,50.24,50.26,50.19,50.21,50264.0,50.0149,50.0349,49.9652,49.9851,50264.0
2024-06-14 15:50:00,50.22,50.28,50.18,50.25,131308.0,49.995,50.0548,49.9552,50.0249,131308.0
2024-06-17 09:30:00,50.44,50.74,50.2,50.39,79171.0,50.214,50.5127,49.9751,50.1643,79171.0
2024-06-17 09:40:00,50.37,50.48,50.32,50.34,17064.0,50.1444,50.2539,50.0946,50.1145,17064.0
2024-06-17 09:50:00,50.34,50.41,50.34,50.39,16648.0,50.1145,50.1842,50.1145,50.1643,16648.0
2024-06-17 10:00:00,50.39,50.39,50.04,50.12,66911.0,50.1643,50.1643,49.8158,49.8955,66911.0
2024-06-17 10:10:00,50.12,50.15,50.02,50.06,34376.0,49.8955,49.9253,49.7959,49.8358,34376.0
2024-06-17 10:20:00,50.04,50.06,49.95,50.04,41124.0,49.8158,49.8358,49.7262,49.8158,41124.0
2024-06-17 10:30:00,50.04,50.15,50.0,50.01,11533.0,49.8158,49.9253,49.776,49.786,11533.0
2024-06-17 10:40:00,50.0,50.0,49.95,49.98,12964.0,49.776,49.776,49.7262,49.7561,12964.0
2024-06-17 10:50:00,49.98,49.99,49.89,49.91,34707.0,49.7561,49.7661,49.6665,49.6864,34707.0
2024-06-17 11:00:00,49.91,49.92,49.82,49.84,32856.0,49.6864,49.6964,49.5968,49.6167,32856.0
2024-06-17 11:10:00,49.86,49.92,49.78,49.8,44514.0,49.6366,49.6964,49.557,49.5769,44514.0
2024-06-17 11:20:00,49.78,49.82,49.74,49.77,34715.0,49.557,49.5968,49.5172,49.547,34715.0
2024-06-17 11:30:00,49.77,49.82,49.66,49.75,48205.0,49.547,49.5968,49.4375,49.5271,48205.0
2024-06-17 11:40:00,49.75,49.78,49.72,49.73,10184.0,49.5271,49.557,49.4973,49.5072,10184.0
2024-06-17 11:50:00,49.73,49.81,49.72,49.79,10472.0,49.5072,49.5869,49.4973,49.567,10472.0
2024-06-17 12:00:00,49.79,49.82,49.76,49.79,13904.0,49.567,49.5968,49.5371,49.567,13904.0
2024-06-17 12:10:00,49.79,49.83,49.78,49.8,9581.0,49.567,49.6068,49.557,49.5769,9581.0
2024-06-17 12:20:00,49.82,49.87,49.8,49.85,9450.0,49.5968,49.6466,49.5769,49.6267,9450.0
2024-06-17 12:30:00,49.86,49.86,49.77,49.79,13228.0,49.6366,49.6366,49.547,49.567,13228.0
2024-06-17 12:40:00,49.79,49.84,49.78,49.82,10164.0,49.567,49.6167,49.557,49.5968,10164.0
2024-06-17 12:50:00,49.82,49.89,49.8,49.89,35954.0,49.5968,49.6665,49.5769,49.6665,35954.0
2024-06-17 13:00:00,49.9,49.95,49.88,49.93,13167.0,49.6765,49.7262,49.6566,49.7063,13167.0
2024-06-17 13:10:00,49.93,50.1,49.92,50.1,23280.0,49.7063,49.8756,49.6964,49.8756,23280.0
2024-06-17 13:20:00,50.11,50.14,50.01,50.01,25118.0,49.8855,49.9154,49.786,49.786,25118.0
2024-06-17 13:30:00,50.03,50.07,49.96,50.05,29372.0,49.8059,49.8457,49.7362,49.8258,29372.0
2024-06-17 13:40:00,50.07,50.14,50.05,50.12,12105.0,49.8457,49.9154,49.8258,49.8955,12105.0
2024-06-17 13:50:00,50.15,50.29,50.12,50.27,14064.0,49.9253,50.0647,49.8955,50.0448,14064.0
2024-06-17 14:00:00,50.27,50.36,50.25,50.36,28376.0,50.0448,50.1344,50.0249,50.1344,28376.0
2024-06-17 14:10:00,50.36,50.37,50.21,50.23,10137.0,50.1344,50.1444,49.9851,50.005,10137.0
2024-06-17 14:20:00,50.24,50.26,50.18,50.22,6393.0,50.0149,50.0349,49.9552,49.995,6393.0
2024-06-17 14:30:00,50.23,50.23,50.18,50.21,8232.0,50.005,50.005,49.9552,49.9851,8232.0
2024-06-17 14:40:00,50.2,50.2,50.15,50.19,10189.0,49.9751,49.9751,49.9253,49.9652,10189.0
2024-06-17 14:50:00,50.2,50.2,50.16,50.19,9457.0,49.9751,49.9751,49.9353,49.9652,9457.0
2024-06-17 15:00:00,50.18,50.21,50.15,50.18,17489.0,49.9552,49.9851,49.9253,49.9552,17489.0
2024-06-17 15:10:00,50.16,50.21,50.14,50.17,24231.0,49.9353,49.9851,49.9154,49.9453,24231.0
2024-06-17 15:20:00,50.18,50.21,50.15,50.15,37636.0,49.9552,49.9851,49.9253,49.9253,37636.0
2024-06-17 15:30:00,50.15,50.16,50.11,50.15,29232.0,49.9253,49.9353,49.8855,49.9253,29232.0
2024-06-17 15:40:00,50.15,50.21,50.13,50.21,38993.0,49.9253,49.9851,49.9054,49.9851,38993.0
2024-06-17 15:50:00,50.21,50.25,50.12,50.23,119596.0,49.9851,50.0249,49.8955,50.005,119596.0
2024-06-18 09:30:00,49.5,49.97,49.42,49.97,186409.0,49.2783,49.7462,49.1986,49.7462,186409.0
2024-06-18 09:40:00,49.98,49.99,49.65,49.8,118653.0,49.7561,49.7661,49.4276,49.5769,118653.0
2024-06-18 09:50:00,49.8,49.86,49.71,49.79,40089.0,49.5769,49.6366,49.4873,49.567,40089.0
2024-06-18 10:00:00,49.79,49.97,49.74,49.77,40911.0,49.567,49.7462,49.5172,49.547,40911.0
2024-06-18 10:10:00,49.76,49.83,49.74,49.83,42847.0,49.5371,49.6068,49.5172,49.6068,42847.0
2024-06-18 10:20:00,49.82,49.89,49.78,49.89,32076.0,49.5968,49.6665,49.557,49.6665,32076.0
2024-06-18 10:30:00,49.88,49.96,49.85,49.91,53409.0,49.6566,49.7362,49.6267,49.6864,53409.0
2024-06-18 10:40:00,49.91,49.92,49.75,49.79,51773.0,49.6864,49.6964,49.5271,49.567,51773.0
2024-06-18 10:50:00,49.79,49.82,49.73,49.77,40303.0,49.567,49.5968,49.5072,49.547,40303.0
2024-06-18 11:00:00,49.76,49.77,49.7,49.75,32524.0,49.5371,49.547,49.4774,49.5271,32524.0
2024-06-18 11:10:00,49.73,49.8,49.71,49.79,27420.0,49.5072,49.5769,49.4873,49.567,27420.0
2024-06-18 11:20:00,49.8,49.83,49.73,49.78,45778.0,49.5769,49.6068,49.5072,49.557,45778.0
2024-06-18 11:30:00,49.78,49.85,49.73,49.74,34315.0,49.557,49.6267,49.5072,49.5172,34315.0
2024-06-18 11:40:00,49.74,49.89,49.73,49.82,23063.0,49.5172,49.6665,49.5072,49.5968,23063.0
2024-06-18 11:50:00,49.82,49.94,49.77,49.94,35122.0,49.5968,49.7163,49.547,49.7163,35122.0
2024-06-18 12:00:00,49.94,50.02,49.94,49.96,78394.0,49.7163,49.7959,49.7163,49.7362,78394.0
2024-06-18 12:10:00,49.97,49.99,49.93,49.94,21819.0,49.7462,49.7661,49.7063,49.7163,21819.0
2024-06-18 12:20:00,49.94,49.98,49.94,49.97,19421.0,49.7163,49.7561,49.7163,49.7462,19421.0
2024-06-18 12:30:00,49.97,50.08,49.96,50.08,26961.0,49.7462,49.8557,49.7362,49.8557,26961.0
2024-06-18 12:40:00,50.07,50.15,50.07,50.15,18034.0,49.8457,49.9253,49.8457,49.9253,18034.0
2024-06-18 12:50:00,50.14,50.24,50.14,50.23,14786.0,49.9154,50.0149,49.9154,50.005,14786.0
2024-06-18 13:00:00,50.23,50.23,50.12,50.17,22616.0,50.005,50.005,49.8955,49.9453,22616.0
2024-06-18 13:10:00,50.17,50.18,50.14,50.15,17097.0,49.9453,49.9552,49.9154,49.9253,17097.0
2024-06-18 13:20:00,50.16,50.25,50.15,50.21,24056.0,49.9353,50.0249,49.9253,49.9851,24056.0
2024-06-18 13:30:00,50.21,50.27,50.2,50.26,20478.0,49.9851,50.0448,49.9751,50.0349,20478.0
2024-06-18 13:40:00,50.25,50.32,50.25,50.28,28715.0,50.0249,50.0946,50.0249,50.0548,28715.0
2024-06-18 13:50:00,50.27,50.28,50.18,50.2,28506.0,50.0448,50.0548,49.9552,49.9751,28506.0
2024-06-18 14:00:00,50.2,50.2,50.02,50.11,23875.0,49.9751,49.9751,49.7959,49.8855,23875.0
2024-06-18 14:10:00,50.11,50.12,50.02,50.05,14385.0,49.8855,49.8955,49.7959,49.8258,14385.0
2024-06-18 14:20:00,50.05,50.05,49.98,49.98,17933.0,49.8258,49.8258,49.7561,49.7561,17933.0
2024-06-18 14:30:00,49.98,49.99,49.9,49.9,13440.0,49.7561,49.7661,49.6765,49.6765,13440.0
2024-06-18 14:40:00,49.9,49.92,49.89,49.9,17265.0,49.6765,49.6964,49.6665,49.6765,17265.0
2024-06-18 14:50:00,49.89,49.9,49.84,49.89,50125.0,49.6665,49.6765,49.6167,49.6665,50125.0
2024-06-18 15:00:00,49.89,49.94,49.89,49.93,18664.0,49.6665,49.7163,49.6665,49.7063,18664.0
2024-06-18 15:10:00,49.93,49.94,49.89,49.94,14960.0,49.7063,49.7163,49.6665,49.7163,14960.0
2024-06-18 15:20:00,49.94,49.95,49.9,49.9,21721.0,49.7163,49.7262,49.6765,49.6765,21721.0
2024-06-18 15:30:00,49.9,49.91,49.86,49.87,32914.0,49.6765,49.6864,49.6366,49.6466,32914.0
2024-06-18 15:40:00,49.87,49.87,49.76,49.77,59542.0,49.6466,49.6466,49.5371,49.547,59542.0
2024-06-18 15:50:00,49.77,49.95,49.74,49.95,166411.0,49.547,49.7262,49.5172,49.7262,166411.0
2024-06-20 09:30:00,50.13,50.64,50.06,50.23,421423.0,49.9054,50.4132,49.8358,50.005,421423.0
2024-06-20 09:40:00,50.23,50.36,50.09,50.23,106438.0,50.005,50.1344,49.8656,50.005,106438.0
2024-06-20 09:50:00,50.24,50.26,49.94,50.1,62487.0,50.0149,50.0349,49.7163,49.8756,62487.0
2024-06-20 10:00:00,50.1,50.11,49.88,49.98,81549.0,49.8756,49.8855,49.6566,49.7561,81549.0
2024-06-20 10:10:00,49.97,50.05,49.93,49.97,135384.0,49.7462,49.8258,49.7063,49.7462,135384.0
2024-06-20 10:20:00,49.96,50.07,49.96,49.98,96331.0,49.7362,49.8457,49.7362,49.7561,96331.0
2024-06-20 10:30:00,49.98,50.1,49.97,50.09,24413.0,49.7561,49.8756,49.7462,49.8656,24413.0
2024-06-20 10:40:00,50.09,50.09,50.0,50.02,23326.0,49.8656,49.8656,49.776,49.7959,23326.0
2024-06-20 10:50:00,50.02,50.06,49.97,50.05,211411.0,49.7959,49.8358,49.7462,49.8258,211411.0
2024-06-20 11:00:00,50.05,50.3,49.99,50.23,243514.0,49.8258,50.0747,49.7661,50.005,243514.0
2024-06-20 11:10:00,50.23,50.23,50.08,50.09,27057.0,50.005,50.005,49.8557,49.8656,27057.0
2024-06-20 11:20:00,50.09,50.09,49.99,50.01,131843.0,49.8656,49.8656,49.7661,49.786,131843.0
2024-06-20 11:30:00,50.0,50.07,49.98,50.05,46382.0,49.776,49.8457,49.7561,49.8258,46382.0
2024-06-20 11:40:00,50.06,50.11,50.05,50.09,29322.0,49.8358,49.8855,49.8258,49.8656,29322.0
2024-06-20 11:50:00,50.09,50.12,50.0,50.02,66178.0,49.8656,49.8955,49.776,49.7959,66178.0
2024-06-20 12:00:00,50.02,50.1,50.01,50.09,24456.0,49.7959,49.8756,49.786,49.8656,24456.0
2024-06-20 12:10:00,50.09,50.12,50.07,50.09,14523.0,49.8656,49.8955,49.8457,49.8656,14523.0
2024-06-20 12:20:00,50.1,50.13,50.05,50.06,25886.0,49.8756,49.9054,49.8258,49.8358,25886.0
2024-06-20 12:30:00,50.07,50.08,50.0,50.05,17791.0,49.8457,49.8557,49.776,49.8258,17791.0
2024-06-20 12:40:00,50.04,50.05,50.0,50.0,12398.0,49.8158,49.8258,49.776,49.776,12398.0
2024-06-20 12:50:00,50.01,50.05,50.0,50.05,13755.0,49.786,49.8258,49.776,49.8258,13755.0
2024-06-20 13:00:00,50.05,50.05,49.99,50.03,51753.0,49.8258,49.8258,49.7661,49.8059,51753.0
2024-06-20 13:10:00,50.03,50.06,50.0,50.01,20180.0,49.8059,49.8358,49.776,49.786,20180.0
2024-06-20 13:20:00,50.0,50.02,49.96,49.97,81388.0,49.776,49.7959,49.7362,49.7462,81388.0
2024-06-20 13:30:00,49.97,50.03,49.97,50.03,48895.0,49.7462,49.8059,49.7462,49.8059,48895.0
2024-06-20 13:40:00,50.03,50.06,50.02,50.05,95783.0,49.8059,49.8358,49.7959,49.8258,95783.0
2024-06-20 13:50:00,50.04,50.1,50.03,50.09,194328.0,49.8158,49.8756,49.8059,49.8656,194328.0
2024-06-20 14:00:00,50.09,50.17,50.08,50.13,261374.0,49.8656,49.9453,49.8557,49.9054,261374.0
2024-06-20 14:10:00,50.13,50.13,50.08,50.13,29210.0,49.9054,49.9054,49.8557,49.9054,29210.0
2024-06-20 14:20:00,50.13,50.15,50.09,50.09,130883.0,49.9054,49.9253,49.8656,49.8656,130883.0
2024-06-20 14:30:00,50.09,50.13,50.09,50.13,48973.0,49.8656,49.9054,49.8656,49.9054,48973.0
2024-06-20 14:40:00,50.13,50.15,50.06,50.07,29765.0,49.9054,49.9253,49.8358,49.8457,29765.0
2024-06-20 14:50:00,50.07,50.07,50.03,50.04,36109.0,49.8457,49.8457,49.8059,49.8158,36109.0
2024-06-20 15:00:00,50.03,50.08,50.01,50.08,74531.0,49.8059,49.8557,49.786,49.8557,74531.0
2024-06-20 15:10:00,50.08,50.16,50.08,50.11,133826.0,49.8557,49.9353,49.8557,49.8855,133826.0
2024-06-20 15:20:00,50.12,50.12,50.07,50.1,89487.0,49.8955,49.8955,49.8457,49.8756,89487.0
2024-06-20 15:30:00,50.1,50.13,50.06,50.09,80481.0,49.8756,49.9054,49.8358,49.8656,80481.0
2024-06-20 15:40:00,50.08,50.12,50.08,50.09,54989.0,49.8557,49.8955,49.8557,49.8656,54989.0
2024-06-20 15:50:00,50.09,50.11,49.95,49.98,256490.0,49.8656,49.8855,49.7262,49.7561,256490.0
2024-06-21 09:30:00,49.25,49.86,49.25,49.81,441075.0,49.0294,49.6366,49.0294,49.5869,441075.0
2024-06-21 09:40:00,49.83,49.86,49.56,49.76,250360.0,49.6068,49.6366,49.338,49.5371,250360.0
2024-06-21 09:50:00,49.75,49.75,49.4,49.54,104642.0,49.5271,49.5271,49.1787,49.3181,104642.0
2024-06-21 10:00:00,49.53,49.63,49.31,49.34,99560.0,49.3081,49.4077,49.0891,49.119,99560.0
2024-06-21 10:10:00,49.35,49.38,49.24,49.3,127531.0,49.1289,49.1588,49.0194,49.0792,127531.0
2024-06-21 10:20:00,49.31,49.31,48.87,48.87,94776.0,49.0891,49.0891,48.6511,48.6511,94776.0
2024-06-21 10:30:00,48.86,48.9,48.66,48.82,91359.0,48.6411,48.6809,48.442,48.6013,91359.0
2024-06-21 10:40:00,48.81,48.89,48.78,48.83,87399.0,48.5913,48.671,48.5615,48.6113,87399.0
2024-06-21 10:50:00,48.83,48.9,48.8,48.83,55907.0,48.6113,48.6809,48.5814,48.6113,55907.0
2024-06-21 11:00:00,48.81,48.82,48.66,48.69,46296.0,48.5913,48.6013,48.442,48.4719,46296.0
2024-06-21 11:10:00,48.69,48.7,48.52,48.67,46472.0,48.4719,48.4818,48.3026,48.452,46472.0
2024-06-21 11:20:00,48.68,48.68,48.54,48.59,75687.0,48.4619,48.4619,48.3226,48.3723,75687.0
2024-06-21 11:30:00,48.59,48.66,48.56,48.63,38961.0,48.3723,48.442,48.3425,48.4122,38961.0
2024-06-21 11:40:00,48.63,48.74,48.63,48.7,34934.0,48.4122,48.5217,48.4122,48.4818,34934.0
2024-06-21 11:50:00,48.7,48.76,48.63,48.76,26000.0,48.4818,48.5416,48.4122,48.5416,26000.0
2024-06-21 12:00:00,48.76,48.8,48.71,48.79,34165.0,48.5416,48.5814,48.4918,48.5714,34165.0
2024-06-21 12:10:00,48.8,48.86,48.75,48.76,40696.0,48.5814,48.6411,48.5316,48.5416,40696.0
2024-06-21 12:20:00,48.77,48.84,48.74,48.74,112584.0,48.5515,48.6212,48.5217,48.5217,112584.0
2024-06-21 12:30:00,48.76,48.77,48.69,48.73,38197.0,48.5416,48.5515,48.4719,48.5117,38197.0
2024-06-21 12:40:00,48.73,48.74,48.51,48.52,49670.0,48.5117,48.5217,48.2927,48.3026,49670.0
2024-06-21 12:50:00,48.53,48.58,48.46,48.53,89620.0,48.3126,48.3624,48.2429,48.3126,89620.0
2024-06-21 13:00:00,48.52,48.54,48.4,48.42,34542.0,48.3026,48.3226,48.1832,48.2031,34542.0
2024-06-21 13:10:00,48.42,48.44,48.35,48.39,29049.0,48.2031,48.223,48.1334,48.1732,29049.0
2024-06-21 13:20:00,48.4,48.48,48.35,48.48,29222.0,48.1832,48.2628,48.1334,48.2628,29222.0
2024-06-21 13:30:00,48.48,48.52,48.43,48.46,31077.0,48.2628,48.3026,48.2131,48.2429,31077.0
2024-06-21 13:40:00,48.45,48.45,48.31,48.32,21204.0,48.233,48.233,48.0936,48.1035,21204.0
2024-06-21 13:50:00,48.32,48.37,48.28,48.35,87095.0,48.1035,48.1533,48.0637,48.1334,87095.0
2024-06-21 14:00:00,48.34,48.36,48.31,48.34,38491.0,48.1235,48.1434,48.0936,48.1235,38491.0
2024-06-21 14:10:00,48.34,48.34,48.25,48.32,50333.0,48.1235,48.1235,48.0339,48.1035,50333.0
2024-06-21 14:20:00,48.33,48.33,48.25,48.26,47798.0,48.1135,48.1135,48.0339,48.0438,47798.0
2024-06-21 14:30:00,48.26,48.27,48.19,48.21,56150.0,48.0438,48.0538,47.9741,47.994,56150.0
2024-06-21 14:40:00,48.21,48.31,48.2,48.22,50631.0,47.994,48.0936,47.9841,48.004,50631.0
2024-06-21 14:50:00,48.21,48.25,48.18,48.21,123822.0,47.994,48.0339,47.9642,47.994,123822.0
2024-06-21 15:00:00,48.21,48.25,48.18,48.21,97699.0,47.994,48.0339,47.9642,47.994,97699.0
2024-06-21 15:10:00,48.21,48.22,48.16,48.21,101143.0,47.994,48.004,47.9443,47.994,101143.0
2024-06-21 15:20:00,48.21,48.29,48.2,48.27,61178.0,47.994,48.0737,47.9841,48.0538,61178.0
2024-06-21 15:30:00,48.26,48.54,48.23,48.54,51851.0,48.0438,48.3226,48.0139,48.3226,51851.0
2024-06-21 15:40:00,48.54,48.58,48.35,48.36,81927.0,48.3226,48.3624,48.1334,48.1434,81927.0
2024-06-21 15:50:00,48.35,48.42,48.24,48.34,237565.0,48.1334,48.2031,48.0239,48.1235,237565.0
2024-06-24 09:30:00,48.07,48.54,48.03,48.27,211665.0,47.8547,48.3226,47.8148,48.0538,211665.0
2024-06-24 09:40:00,48.23,48.44,48.04,48.35,231826.0,48.0139,48.223,47.8248,48.1334,231826.0
2024-06-24 09:50:00,48.35,48.47,48.23,48.34,88390.0,48.1334,48.2529,48.0139,48.1235,88390.0
2024-06-24 10:00:00,48.34,48.66,48.31,48.65,68753.0,48.1235,48.442,48.0936,48.4321,68753.0
2024-06-24 10:10:00,48.66,48.73,48.51,48.71,68901.0,48.442,48.5117,48.2927,48.4918,68901.0
2024-06-24 10:20:00,48.71,48.84,48.63,48.81,71563.0,48.4918,48.6212,48.4122,48.5913,71563.0
2024-06-24 10:30:00,48.79,48.85,48.74,48.79,37826.0,48.5714,48.6312,48.5217,48.5714,37826.0
2024-06-24 10:40:00,48.8,48.83,48.62,48.66,34278.0,48.5814,48.6113,48.4022,48.442,34278.0
2024-06-24 10:50:00,48.65,48.83,48.63,48.8,46492.0,48.4321,48.6113,48.4122,48.5814,46492.0
2024-06-24 11:00:00,48.8,48.87,48.79,48.85,53203.0,48.5814,48.6511,48.5714,48.6312,53203.0
2024-06-24 11:10:00,48.84,48.91,48.82,48.84,34836.0,48.6212,48.6909,48.6013,48.6212,34836.0
2024-06-24 11:20:00,48.84,48.9,48.79,48.86,99937.0,48.6212,48.6809,48.5714,48.6411,99937.0
2024-06-24 11:30:00,48.86,48.88,48.83,48.84,35024.0,48.6411,48.661,48.6113,48.6212,35024.0
2024-06-24 11:40:00,48.84,48.91,48.8,48.9,49664.0,48.6212,48.6909,48.5814,48.6809,49664.0
2024-06-24 11:50:00,48.91,48.98,48.87,48.88,23999.0,48.6909,48.7606,48.6511,48.661,23999.0
2024-06-24 12:00:00,48.87,48.9,48.81,48.87,21145.0,48.6511,48.6809,48.5913,48.6511,21145.0
2024-06-24 12:10:00,48.87,48.89,48.82,48.88,17095.0,48.6511,48.671,48.6013,48.661,17095.0
2024-06-24 12:20:00,48.88,48.9,48.83,48.84,17764.0,48.661,48.6809,48.6113,48.6212,17764.0
2024-06-24 12:30:00,48.83,48.85,48.76,48.83,23787.0,48.6113,48.6312,48.5416,48.6113,23787.0
2024-06-24 12:40:00,48.83,48.84,48.79,48.81,20992.0,48.6113,48.6212,48.5714,48.5913,20992.0
2024-06-24 12:50:00,48.81,48.85,48.79,48.81,19908.0,48.5913,48.6312,48.5714,48.5913,19908.0
2024-06-24 13:00:00,48.82,48.84,48.69,48.69,16340.0,48.6013,48.6212,48.4719,48.4719,16340.0
2024-06-24 13:10:00,48.69,48.69,48.58,48.6,17939.0,48.4719,48.4719,48.3624,48.3823,17939.0
2024-06-24 13:20:00,48.62,48.65,48.55,48.62,16932.0,48.4022,48.4321,48.3325,48.4022,16932.0
2024-06-24 13:30:00,48.61,48.63,48.51,48.6,19044.0,48.3922,48.4122,48.2927,48.3823,19044.0
2024-06-24 13:40:00,48.6,48.6,48.5,48.52,61081.0,48.3823,48.3823,48.2827,48.3026,61081.0
2024-06-24 13:50:00,48.52,48.59,48.5,48.55,54974.0,48.3026,48.3723,48.2827,48.3325,54974.0
2024-06-24 14:00:00,48.55,48.75,48.54,48.75,33794.0,48.3325,48.5316,48.3226,48.5316,33794.0
2024-06-24 14:10:00,48.76,48.76,48.64,48.64,15742.0,48.5416,48.5416,48.4221,48.4221,15742.0
2024-06-24 14:20:00,48.64,48.65,48.45,48.49,19617.0,48.4221,48.4321,48.233,48.2728,19617.0
2024-06-24 14:30:00,48.48,48.53,48.43,48.53,24324.0,48.2628,48.3126,48.2131,48.3126,24324.0
2024-06-24 14:40:00,48.53,48.65,48.52,48.65,19076.0,48.3126,48.4321,48.3026,48.4321,19076.0
2024-06-24 14:50:00,48.66,48.67,48.6,48.62,15350.0,48.442,48.452,48.3823,48.4022,15350.0
2024-06-24 15:00:00,48.62,48.66,48.59,48.66,23346.0,48.4022,48.442,48.3723,48.442,23346.0
2024-06-24 15:10:00,48.65,48.68,48.6,48.6,23091.0,48.4321,48.4619,48.3823,48.3823,23091.0
2024-06-24 15:20:00,48.6,48.69,48.59,48.66,35825.0,48.3823,48.4719,48.3723,48.442,35825.0
2024-06-24 15:30:00,48.67,48.7,48.63,48.65,44049.0,48.452,48.4818,48.4122,48.4321,44049.0
2024-06-24 15:40:00,48.66,48.8,48.65,48.73,63738.0,48.442,48.5814,48.4321,48.5117,63738.0
2024-06-24 15:50:00,48.74,48.79,48.67,48.73,214783.0,48.5217,48.5714,48.452,48.5117,214783.0
2024-06-25 09:30:00,48.63,49.2,48.57,48.97,165884.0,48.4122,48.9796,48.3524,48.7506,165884.0
2024-06-25 09:40:00,48.91,49.01,48.84,48.96,22175.0,48.6909,48.7905,48.6212,48.7407,22175.0
2024-06-25 09:50:00,48.95,48.95,48.51,48.57,87712.0,48.7307,48.7307,48.2927,48.3524,87712.0
2024-06-25 10:00:00,48.55,48.84,48.54,48.78,32636.0,48.3325,48.6212,48.3226,48.5615,32636.0
2024-06-25 10:10:00,48.75,48.78,48.66,48.67,7148.0,48.5316,48.5615,48.442,48.452,7148.0
2024-06-25 10:20:00,48.67,48.69,48.56,48.57,13051.0,48.452,48.4719,48.3425,48.3524,13051.0
2024-06-25 10:30:00,48.57,48.6,48.49,48.5,62480.0,48.3524,48.3823,48.2728,48.2827,62480.0
2024-06-25 10:40:00,48.5,48.53,48.35,48.45,103956.0,48.2827,48.3126,48.1334,48.233,103956.0
2024-06-25 10:50:00,48.47,48.51,48.44,48.49,90822.0,48.2529,48.2927,48.223,48.2728,90822.0
2024-06-25 11:00:00,48.5,48.62,48.42,48.62,33420.0,48.2827,48.4022,48.2031,48.4022,33420.0
2024-06-25 11:10:00,48.63,48.68,48.57,48.59,9912.0,48.4122,48.4619,48.3524,48.3723,9912.0
2024-06-25 11:20:00,48.59,48.63,48.51,48.52,9873.0,48.3723,48.4122,48.2927,48.3026,9873.0
2024-06-25 11:30:00,48.51,48.56,48.47,48.47,6630.0,48.2927,48.3425,48.2529,48.2529,6630.0
2024-06-25 11:40:00,48.46,48.48,48.41,48.46,12545.0,48.2429,48.2628,48.1931,48.2429,12545.0
2024-06-25 11:50:00,48.48,48.54,48.46,48.51,8346.0,48.2628,48.3226,48.2429,48.2927,8346.0
2024-06-25 12:00:00,48.51,48.52,48.44,48.47,8991.0,48.2927,48.3026,48.223,48.2529,8991.0
2024-06-25 12:10:00,48.48,48.49,48.45,48.45,6366.0,48.2628,48.2728,48.233,48.233,6366.0
2024-06-25 12:20:00,48.47,48.57,48.46,48.53,34839.0,48.2529,48.3524,48.2429,48.3126,34839.0
2024-06-25 12:30:00,48.54,48.54,48.46,48.53,11947.0,48.3226,48.3226,48.2429,48.3126,11947.0
2024-06-25 12:40:00,48.53,48.57,48.51,48.57,11085.0,48.3126,48.3524,48.2927,48.3524,11085.0
2024-06-25 12:50:00,48.58,48.59,48.53,48.55,31819.0,48.3624,48.3723,48.3126,48.3325,31819.0
2024-06-25 13:00:00,48.54,48.56,48.48,48.55,9625.0,48.3226,48.3425,48.2628,48.3325,9625.0
2024-06-25 13:10:00,48.54,48.57,48.51,48.51,8530.0,48.3226,48.3524,48.2927,48.2927,8530.0
2024-06-25 13:20:00,48.52,48.54,48.49,48.52,9969.0,48.3026,48.3226,48.2728,48.3026,9969.0
2024-06-25 13:30:00,48.51,48.53,48.47,48.52,13854.0,48.2927,48.3126,48.2529,48.3026,13854.0
2024-06-25 13:40:00,48.51,48.63,48.51,48.59,54513.0,48.2927,48.4122,48.2927,48.3723,54513.0
2024-06-25 13:50:00,48.59,48.63,48.55,48.55,15083.0,48.3723,48.4122,48.3325,48.3325,15083.0
2024-06-25 14:00:00,48.55,48.58,48.48,48.5,35204.0,48.3325,48.3624,48.2628,48.2827,35204.0
2024-06-25 14:10:00,48.5,48.51,48.47,48.5,10708.0,48.2827,48.2927,48.2529,48.2827,10708.0
2024-06-25 14:20:00,48.49,48.51,48.43,48.48,16889.0,48.2728,48.2927,48.2131,48.2628,16889.0
2024-06-25 14:30:00,48.48,48.52,48.46,48.46,13482.0,48.2628,48.3026,48.2429,48.2429,13482.0
2024-06-25 14:40:00,48.46,48.47,48.35,48.36,46889.0,48.2429,48.2529,48.1334,48.1434,46889.0
2024-06-25 14:50:00,48.36,48.39,48.33,48.35,98480.0,48.1434,48.1732,48.1135,48.1334,98480.0
2024-06-25 15:00:00,48.35,48.4,48.34,48.35,72993.0,48.1334,48.1832,48.1235,48.1334,72993.0
2024-06-25 15:10:00,48.34,48.36,48.33,48.33,13492.0,48.1235,48.1434,48.1135,48.1135,13492.0
2024-06-25 15:20:00,48.34,48.34,48.31,48.34,44008.0,48.1235,48.1235,48.0936,48.1235,44008.0
2024-06-25 15:30:00,48.34,48.37,48.31,48.31,38854.0,48.1235,48.1533,48.0936,48.0936,38854.0
2024-06-25 15:40:00,48.31,48.37,48.3,48.36,54888.0,48.0936,48.1533,48.0836,48.1434,54888.0
2024-06-25 15:50:00,48.36,48.49,48.33,48.48,149907.0,48.1434,48.2728,48.1135,48.2628,149907.0
2024-06-26 09:30:00,48.8,48.8,48.2,48.32,113881.0,48.5814,48.5814,47.9841,48.1035,113881.0
2024-06-26 09:40:00,48.3,48.44,48.22,48.38,45248.0,48.0836,48.223,48.004,48.1633,45248.0
2024-06-26 09:50:00,48.41,48.47,48.39,48.43,34684.0,48.1931,48.2529,48.1732,48.2131,34684.0
2024-06-26 10:00:00,48.42,48.47,48.23,48.24,27126.0,48.2031,48.2529,48.0139,48.0239,27126.0
2024-06-26 10:10:00,48.24,48.64,48.24,48.6,108305.0,48.0239,48.4221,48.0239,48.3823,108305.0
2024-06-26 10:20:00,48.59,48.67,48.53,48.64,53708.0,48.3723,48.452,48.3126,48.4221,53708.0
2024-06-26 10:30:00,48.64,48.82,48.63,48.82,55531.0,48.4221,48.6013,48.4122,48.6013,55531.0
2024-06-26 10:40:00,48.83,48.87,48.82,48.85,47758.0,48.6113,48.6511,48.6013,48.6312,47758.0
2024-06-26 10:50:00,48.86,49.08,48.83,48.99,126031.0,48.6411,48.8601,48.6113,48.7705,126031.0
2024-06-26 11:00:00,48.99,49.1,48.92,48.92,35962.0,48.7705,48.8801,48.7009,48.7009,35962.0
2024-06-26 11:10:00,48.92,48.97,48.86,48.95,60585.0,48.7009,48.7506,48.6411,48.7307,60585.0
2024-06-26 11:20:00,48.95,48.99,48.77,48.82,32396.0,48.7307,48.7705,48.5515,48.6013,32396.0
2024-06-26 11:30:00,48.82,48.83,48.72,48.75,27647.0,48.6013,48.6113,48.5018,48.5316,27647.0
2024-06-26 11:40:00,48.75,48.77,48.66,48.68,24939.0,48.5316,48.5515,48.442,48.4619,24939.0
2024-06-26 11:50:00,48.68,48.72,48.63,48.72,15774.0,48.4619,48.5018,48.4122,48.5018,15774.0
2024-06-26 12:00:00,48.71,48.76,48.65,48.74,14899.0,48.4918,48.5416,48.4321,48.5217,14899.0
2024-06-26 12:10:00,48.75,48.8,48.72,48.8,19201.0,48.5316,48.5814,48.5018,48.5814,19201.0
2024-06-26 12:20:00,48.8,48.82,48.78,48.81,19295.0,48.5814,48.6013,48.5615,48.5913,19295.0
2024-06-26 12:30:00,48.81,48.82,48.78,48.8,12750.0,48.5913,48.6013,48.5615,48.5814,12750.0
2024-06-26 12:40:00,48.8,48.88,48.79,48.82,26735.0,48.5814,48.661,48.5714,48.6013,26735.0
2024-06-26 12:50:00,48.81,48.86,48.77,48.86,22059.0,48.5913,48.6411,48.5515,48.6411,22059.0
2024-06-26 13:00:00,48.86,48.86,48.77,48.78,17144.0,48.6411,48.6411,48.5515,48.5615,17144.0
2024-06-26 13:10:00,48.79,48.82,48.77,48.77,18840.0,48.5714,48.6013,48.5515,48.5515,18840.0
2024-06-26 13:20:00,48.76,48.81,48.74,48.77,23083.0,48.5416,48.5913,48.5217,48.5515,23083.0
2024-06-26 13:30:00,48.77,48.77,48.68,48.76,13670.0,48.5515,48.5515,48.4619,48.5416,13670.0
2024-06-26 13:40:00,48.74,48.75,48.7,48.7,15993.0,48.5217,48.5316,48.4818,48.4818,15993.0
2024-06-26 13:50:00,48.69,48.73,48.68,48.71,13440.0,48.4719,48.5117,48.4619,48.4918,13440.0
2024-06-26 14:00:00,48.7,48.78,48.67,48.73,27883.0,48.4818,48.5615,48.452,48.5117,27883.0
2024-06-26 14:10:00,48.73,48.78,48.72,48.74,22554.0,48.5117,48.5615,48.5018,48.5217,22554.0
2024-06-26 14:20:00,48.73,48.75,48.69,48.7,14769.0,48.5117,48.5316,48.4719,48.4818,14769.0
2024-06-26 14:30:00,48.7,48.71,48.66,48.7,29110.0,48.4818,48.4918,48.442,48.4818,29110.0
2024-06-26 14:40:00,48.7,48.72,48.67,48.71,36438.0,48.4818,48.5018,48.452,48.4918,36438.0
2024-06-26 14:50:00,48.71,48.73,48.64,48.66,25242.0,48.4918,48.5117,48.4221,48.442,25242.0
2024-06-26 15:00:00,48.66,48.71,48.63,48.69,38834.0,48.442,48.4918,48.4122,48.4719,38834.0
2024-06-26 15:10:00,48.69,48.71,48.67,48.67,36158.0,48.4719,48.4918,48.452,48.452,36158.0
2024-06-26 15:20:00,48.67,48.68,48.64,48.65,39022.0,48.452,48.4619,48.4221,48.4321,39022.0
2024-06-26 15:30:00,48.65,48.71,48.61,48.69,56609.0,48.4321,48.4918,48.3922,48.4719,56609.0
2024-06-26 15:40:00,48.69,48.76,48.68,48.73,121008.0,48.4719,48.5416,48.4619,48.5117,121008.0
2024-06-26 15:50:00,48.73,48.93,48.7,48.87,218585.0,48.5117,48.7108,48.4818,48.6511,218585.0
2024-06-27 09:30:00,48.11,48.11,47.83,48.02,101781.0,47.8945,47.8945,47.6157,47.8049,101781.0
2024-06-27 09:40:00,48.01,48.22,48.01,48.13,26674.0,47.7949,48.004,47.7949,47.9144,26674.0
2024-06-27 09:50:00,48.13,48.16,48.07,48.13,19326.0,47.9144,47.9443,47.8547,47.9144,19326.0
2024-06-27 10:00:00,48.14,48.26,48.12,48.19,47290.0,47.9244,48.0438,47.9044,47.9741,47290.0
2024-06-27 10:10:00,48.19,48.2,48.08,48.12,17388.0,47.9741,47.9841,47.8646,47.9044,17388.0
2024-06-27 10:20:00,48.14,48.22,48.06,48.06,16280.0,47.9244,48.004,47.8447,47.8447,16280.0
2024-06-27 10:30:00,48.06,48.13,48.0,48.04,21121.0,47.8447,47.9144,47.785,47.8248,21121.0
2024-06-27 10:40:00,48.04,48.04,47.98,48.01,25107.0,47.8248,47.8248,47.7651,47.7949,25107.0
2024-06-27 10:50:00,48.0,48.01,47.95,47.99,21867.0,47.785,47.7949,47.7352,47.775,21867.0
2024-06-27 11:00:00,47.98,48.06,47.92,48.04,34242.0,47.7651,47.8447,47.7053,47.8248,34242.0
2024-06-27 11:10:00,48.03,48.03,47.93,47.95,19357.0,47.8148,47.8148,47.7153,47.7352,19357.0
2024-06-27 11:20:00,47.95,48.02,47.92,47.99,32635.0,47.7352,47.8049,47.7053,47.775,32635.0
2024-06-27 11:30:00,47.98,48.02,47.96,47.99,17141.0,47.7651,47.8049,47.7452,47.775,17141.0
2024-06-27 11:40:00,48.0,48.05,47.99,48.0,12123.0,47.785,47.8348,47.775,47.785,12123.0
2024-06-27 11:50:00,48.0,48.03,47.95,47.98,34721.0,47.785,47.8148,47.7352,47.7651,34721.0
2024-06-27 12:00:00,47.99,48.01,47.97,47.99,12371.0,47.775,47.7949,47.7551,47.775,12371.0
2024-06-27 12:10:00,47.99,48.0,47.91,47.93,14095.0,47.775,47.785,47.6954,47.7153,14095.0
2024-06-27 12:20:00,47.93,47.96,47.88,47.93,49887.0,47.7153,47.7452,47.6655,47.7153,49887.0
2024-06-27 12:30:00,47.93,47.96,47.92,47.94,17542.0,47.7153,47.7452,47.7053,47.7252,17542.0
2024-06-27 12:40:00,47.94,47.96,47.81,47.85,70832.0,47.7252,47.7452,47.5958,47.6357,70832.0
2024-06-27 12:50:00,47.86,47.86,47.82,47.84,14064.0,47.6456,47.6456,47.6058,47.6257,14064.0
2024-06-27 13:00:00,47.82,47.82,47.71,47.71,47757.0,47.6058,47.6058,47.4963,47.4963,47757.0
2024-06-27 13:10:00,47.71,47.73,47.65,47.67,48735.0,47.4963,47.5162,47.4365,47.4565,48735.0
2024-06-27 13:20:00,47.68,47.74,47.62,47.65,15049.0,47.4664,47.5261,47.4067,47.4365,15049.0
2024-06-27 13:30:00,47.64,47.64,47.55,47.58,63991.0,47.4266,47.4266,47.337,47.3669,63991.0
2024-06-27 13:40:00,47.58,47.67,47.57,47.66,35462.0,47.3669,47.4565,47.3569,47.4465,35462.0
2024-06-27 13:50:00,47.66,47.72,47.65,47.69,19255.0,47.4465,47.5062,47.4365,47.4764,19255.0
2024-06-27 14:00:00,47.69,47.69,47.58,47.64,21659.0,47.4764,47.4764,47.3669,47.4266,21659.0
2024-06-27 14:10:00,47.65,47.65,47.54,47.62,18245.0,47.4365,47.4365,47.327,47.4067,18245.0
2024-06-27 14:20:00,47.63,47.64,47.57,47.58,29988.0,47.4166,47.4266,47.3569,47.3669,29988.0
2024-06-27 14:30:00,47.58,47.61,47.56,47.59,29604.0,47.3669,47.3967,47.3469,47.3768,29604.0
2024-06-27 14:40:00,47.59,47.59,47.54,47.57,25836.0,47.3768,47.3768,47.327,47.3569,25836.0
2024-06-27 14:50:00,47.58,47.62,47.58,47.6,59263.0,47.3669,47.4067,47.3669,47.3868,59263.0
2024-06-27 15:00:00,47.59,47.61,47.52,47.55,36496.0,47.3768,47.3967,47.3071,47.337,36496.0
2024-06-27 15:10:00,47.56,47.65,47.56,47.6,56615.0,47.3469,47.4365,47.3469,47.3868,56615.0
2024-06-27 15:20:00,47.61,47.76,47.6,47.76,46850.0,47.3967,47.5461,47.3868,47.5461,46850.0
2024-06-27 15:30:00,47.76,47.77,47.68,47.69,73428.0,47.5461,47.556,47.4664,47.4764,73428.0
2024-06-27 15:40:00,47.68,47.72,47.63,47.64,102537.0,47.4664,47.5062,47.4166,47.4266,102537.0
2024-06-27 15:50:00,47.63,47.63,47.45,47.5,373028.0,47.4166,47.4166,47.2374,47.2872,373028.0
2024-06-28 09:30:00,47.21,47.34,46.5,46.9,159617.0,46.9985,47.1279,46.2917,46.6899,159617.0
2024-06-28 09:40:00,46.91,47.15,46.87,47.08,64583.0,46.6999,46.9388,46.66,46.8691,64583.0
2024-06-28 09:50:00,47.08,47.25,46.96,47.12,82720.0,46.8691,47.0383,46.7496,46.9089,82720.0
2024-06-28 10:00:00,47.13,47.23,47.05,47.19,53404.0,46.9189,47.0184,46.8392,46.9786,53404.0
2024-06-28 10:10:00,47.19,47.33,47.12,47.32,106351.0,46.9786,47.118,46.9089,47.108,106351.0
2024-06-28 10:20:00,47.32,47.34,47.23,47.33,55950.0,47.108,47.1279,47.0184,47.118,55950.0
2024-06-28 10:30:00,47.35,47.49,47.35,47.42,45679.0,47.1379,47.2773,47.1379,47.2076,45679.0
2024-06-28 10:40:00,47.41,47.47,47.38,47.38,29486.0,47.1976,47.2574,47.1678,47.1678,29486.0
2024-06-28 10:50:00,47.39,47.45,47.35,47.42,20137.0,47.1777,47.2374,47.1379,47.2076,20137.0
2024-06-28 11:00:00,47.42,47.42,47.29,47.3,43693.0,47.2076,47.2076,47.0782,47.0881,43693.0
2024-06-28 11:10:00,47.31,47.4,47.29,47.4,28540.0,47.0981,47.1877,47.0782,47.1877,28540.0
2024-06-28 11:20:00,47.39,47.5,47.38,47.47,176537.0,47.1777,47.2872,47.1678,47.2574,176537.0
2024-06-28 11:30:00,47.47,47.69,47.45,47.69,109715.0,47.2574,47.4764,47.2374,47.4764,109715.0
2024-06-28 11:40:00,47.69,47.72,47.56,47.57,45102.0,47.4764,47.5062,47.3469,47.3569,45102.0
2024-06-28 11:50:00,47.57,47.59,47.48,47.56,89226.0,47.3569,47.3768,47.2673,47.3469,89226.0
2024-06-28 12:00:00,47.56,47.57,47.36,47.36,68673.0,47.3469,47.3569,47.1478,47.1478,68673.0
2024-06-28 12:10:00,47.37,47.38,47.26,47.35,84917.0,47.1578,47.1678,47.0483,47.1379,84917.0
2024-06-28 12:20:00,47.34,47.34,47.21,47.22,51890.0,47.1279,47.1279,46.9985,47.0085,51890.0
2024-06-28 12:30:00,47.21,47.21,47.07,47.08,29287.0,46.9985,46.9985,46.8591,46.8691,29287.0
2024-06-28 12:40:00,47.08,47.25,47.04,47.2,75021.0,46.8691,47.0383,46.8293,46.9886,75021.0
2024-06-28 12:50:00,47.2,47.2,47.11,47.12,24532.0,46.9886,46.9886,46.899,46.9089,24532.0
2024-06-28 13:00:00,47.11,47.23,47.06,47.2,32167.0,46.899,47.0184,46.8492,46.9886,32167.0
2024-06-28 13:10:00,47.2,47.26,47.18,47.19,91861.0,46.9886,47.0483,46.9687,46.9786,91861.0
2024-06-28 13:20:00,47.19,47.23,47.16,47.16,34940.0,46.9786,47.0184,46.9487,46.9487,34940.0
2024-06-28 13:30:00,47.16,47.16,47.07,47.11,34133.0,46.9487,46.9487,46.8591,46.899,34133.0
2024-06-28 13:40:00,47.1,47.13,47.06,47.08,34034.0,46.889,46.9189,46.8492,46.8691,34034.0
2024-06-28 13:50:00,47.1,47.14,47.08,47.14,37473.0,46.889,46.9288,46.8691,46.9288,37473.0
2024-06-28 14:00:00,47.13,47.19,47.13,47.19,46777.0,46.9189,46.9786,46.9189,46.9786,46777.0
2024-06-28 14:10:00,47.18,47.23,47.16,47.21,46674.0,46.9687,47.0184,46.9487,46.9985,46674.0
2024-06-28 14:20:00,47.21,47.34,47.17,47.23,98178.0,46.9985,47.1279,46.9587,47.0184,98178.0
2024-06-28 14:30:00,47.23,47.26,47.16,47.17,74635.0,47.0184,47.0483,46.9487,46.9587,74635.0
2024-06-28 14:40:00,47.17,47.17,47.07,47.08,27594.0,46.9587,46.9587,46.8591,46.8691,27594.0
2024-06-28 14:50:00,47.07,47.14,47.04,47.1,53101.0,46.8591,46.9288,46.8293,46.889,53101.0
2024-06-28 15:00:00,47.11,47.15,47.06,47.14,51189.0,46.899,46.9388,46.8492,46.9288,51189.0
2024-06-28 15:10:00,47.14,47.17,47.08,47.09,54010.0,46.9288,46.9587,46.8691,46.8791,54010.0
2024-06-28 15:20:00,47.1,47.13,47.08,47.1,47982.0,46.889,46.9189,46.8691,46.889,47982.0
2024-06-28 15:30:00,47.1,47.12,47.02,47.1,57977.0,46.889,46.9089,46.8094,46.889,57977.0
2024-06-28 15:40:00,47.09,47.11,47.03,47.07,91727.0,46.8791,46.899,46.8193,46.8591,91727.0
2024-06-28 15:50:00,47.07,47.07,46.95,47.0,278572.0,46.8591,46.8591,46.7397,46.7895,278572.0
2024-07-01 09:30:00,47.3,47.57,47.15,47.3,67086.0,47.0881,47.3569,46.9388,47.0881,67086.0
2024-07-01 09:40:00,47.35,47.46,47.22,47.25,42309.0,47.1379,47.2474,47.0085,47.0383,42309.0
2024-07-01 09:50:00,47.24,47.33,47.18,47.26,35684.0,47.0284,47.118,46.9687,47.0483,35684.0
2024-07-01 10:00:00,47.27,47.33,47.12,47.18,22917.0,47.0582,47.118,46.9089,46.9687,22917.0
2024-07-01 10:10:00,47.16,47.17,47.02,47.08,26774.0,46.9487,46.9587,46.8094,46.8691,26774.0
2024-07-01 10:20:00,47.07,47.1,46.93,46.96,62563.0,46.8591,46.889,46.7198,46.7496,62563.0
2024-07-01 10:30:00,46.96,46.98,46.84,46.84,27630.0,46.7496,46.7695,46.6302,46.6302,27630.0
2024-07-01 10:40:00,46.85,46.9,46.79,46.8,27317.0,46.6401,46.6899,46.5804,46.5904,27317.0
2024-07-01 10:50:00,46.79,46.95,46.79,46.84,44416.0,46.5804,46.7397,46.5804,46.6302,44416.0
2024-07-01 11:00:00,46.84,46.89,46.79,46.87,19157.0,46.6302,46.68,46.5804,46.66,19157.0
2024-07-01 11:10:00,46.87,47.01,46.86,47.0,49985.0,46.66,46.7994,46.6501,46.7895,49985.0
2024-07-01 11:20:00,47.0,47.25,46.96,47.15,19335.0,46.7895,47.0383,46.7496,46.9388,19335.0
2024-07-01 11:30:00,47.13,47.16,47.09,47.15,13453.0,46.9189,46.9487,46.8791,46.9388,13453.0
2024-07-01 11:40:00,47.14,47.14,47.1,47.13,10312.0,46.9288,46.9288,46.889,46.9189,10312.0
2024-07-01 11:50:00,47.13,47.16,47.09,47.15,23359.0,46.9189,46.9487,46.8791,46.9388,23359.0
2024-07-01 12:00:00,47.15,47.23,47.13,47.23,11322.0,46.9388,47.0184,46.9189,47.0184,11322.0
2024-07-01 12:10:00,47.24,47.34,47.19,47.32,12789.0,47.0284,47.1279,46.9786,47.108,12789.0
2024-07-01 12:20:00,47.32,47.35,47.31,47.32,9559.0,47.108,47.1379,47.0981,47.108,9559.0
2024-07-01 12:30:00,47.31,47.42,47.28,47.42,30545.0,47.0981,47.2076,47.0682,47.2076,30545.0
2024-07-01 12:40:00,47.42,47.45,47.39,47.4,8234.0,47.2076,47.2374,47.1777,47.1877,8234.0
2024-07-01 12:50:00,47.4,47.42,47.35,47.41,9053.0,47.1877,47.2076,47.1379,47.1976,9053.0
2024-07-01 13:00:00,47.4,47.4,47.36,47.36,8386.0,47.1877,47.1877,47.1478,47.1478,8386.0
2024-07-01 13:10:00,47.36,47.45,47.35,47.44,7674.0,47.1478,47.2374,47.1379,47.2275,7674.0
2024-07-01 13:20:00,47.45,47.45,47.4,47.43,8207.0,47.2374,47.2374,47.1877,47.2175,8207.0
2024-07-01 13:30:00,47.42,47.43,47.39,47.41,5542.0,47.2076,47.2175,47.1777,47.1976,5542.0
2024-07-01 13:40:00,47.41,47.44,47.37,47.41,11297.0,47.1976,47.2275,47.1578,47.1976,11297.0
2024-07-01 13:50:00,47.4,47.48,47.4,47.47,8432.0,47.1877,47.2673,47.1877,47.2574,8432.0
2024-07-01 14:00:00,47.48,47.5,47.46,47.49,9592.0,47.2673,47.2872,47.2474,47.2773,9592.0
2024-07-01 14:10:00,47.48,47.51,47.45,47.46,19696.0,47.2673,47.2972,47.2374,47.2474,19696.0
2024-07-01 14:20:00,47.46,47.46,47.41,47.41,9276.0,47.2474,47.2474,47.1976,47.1976,9276.0
2024-07-01 14:30:00,47.42,47.46,47.41,47.45,20461.0,47.2076,47.2474,47.1976,47.2374,20461.0
2024-07-01 14:40:00,47.45,47.49,47.42,47.44,20368.0,47.2374,47.2773,47.2076,47.2275,20368.0
2024-07-01 14:50:00,47.44,47.48,47.43,47.46,11189.0,47.2275,47.2673,47.2175,47.2474,11189.0
2024-07-01 15:00:00,47.46,47.51,47.45,47.5,13099.0,47.2474,47.2972,47.2374,47.2872,13099.0
2024-07-01 15:10:00,47.5,47.51,47.46,47.48,32617.0,47.2872,47.2972,47.2474,47.2673,32617.0
2024-07-01 15:20:00,47.48,47.52,47.45,47.52,24913.0,47.2673,47.3071,47.2374,47.3071,24913.0
2024-07-01 15:30:00,47.51,47.52,47.47,47.52,16972.0,47.2972,47.3071,47.2574,47.3071,16972.0
2024-07-01 15:40:00,47.52,47.52,47.45,47.47,39759.0,47.3071,47.3071,47.2374,47.2574,39759.0
2024-07-01 15:50:00,47.46,47.58,47.43,47.56,135987.0,47.2474,47.3669,47.2175,47.3469,135987.0
2024-07-02 09:30:00,47.78,47.78,46.86,47.02,105350.0,47.566,47.566,46.6501,46.8094,105350.0
2024-07-02 09:40:00,47.02,47.18,47.02,47.16,47203.0,46.8094,46.9687,46.8094,46.9487,47203.0
2024-07-02 09:50:00,47.14,47.37,47.1,47.31,49993.0,46.9288,47.1578,46.889,47.0981,49993.0
2024-07-02 10:00:00,47.31,47.44,47.29,47.41,31517.0,47.0981,47.2275,47.0782,47.1976,31517.0
2024-07-02 10:10:00,47.4,47.47,47.3,47.46,25654.0,47.1877,47.2574,47.0881,47.2474,25654.0
2024-07-02 10:20:00,47.45,47.59,47.44,47.55,40350.0,47.2374,47.3768,47.2275,47.337,40350.0
2024-07-02 10:30:00,47.56,47.59,47.3,47.3,88987.0,47.3469,47.3768,47.0881,47.0881,88987.0
2024-07-02 10:40:00,47.31,47.31,47.23,47.25,30399.0,47.0981,47.0981,47.0184,47.0383,30399.0
2024-07-02 10:50:00,47.25,47.27,47.22,47.25,33413.0,47.0383,47.0582,47.0085,47.0383,33413.0
2024-07-02 11:00:00,47.25,47.29,47.23,47.26,35371.0,47.0383,47.0782,47.0184,47.0483,35371.0
2024-07-02 11:10:00,47.26,47.32,47.2,47.28,39937.0,47.0483,47.108,46.9886,47.0682,39937.0
2024-07-02 11:20:00,47.29,47.36,47.25,47.25,29125.0,47.0782,47.1478,47.0383,47.0383,29125.0
2024-07-02 11:30:00,47.26,47.36,47.22,47.33,33087.0,47.0483,47.1478,47.0085,47.118,33087.0
2024-07-02 11:40:00,47.33,47.33,47.28,47.32,26332.0,47.118,47.118,47.0682,47.108,26332.0
2024-07-02 11:50:00,47.32,47.38,47.3,47.38,34811.0,47.108,47.1678,47.0881,47.1678,34811.0
2024-07-02 12:00:00,47.39,47.39,47.32,47.37,43543.0,47.1777,47.1777,47.108,47.1578,43543.0
2024-07-02 12:10:00,47.37,47.42,47.33,47.39,24926.0,47.1578,47.2076,47.118,47.1777,24926.0
2024-07-02 12:20:00,47.38,47.41,47.37,47.4,24692.0,47.1678,47.1976,47.1578,47.1877,24692.0
2024-07-02 12:30:00,47.4,47.43,47.35,47.39,25882.0,47.1877,47.2175,47.1379,47.1777,25882.0
2024-07-02 12:40:00,47.38,47.43,47.35,47.43,12654.0,47.1678,47.2175,47.1379,47.2175,12654.0
2024-07-02 12:50:00,47.44,47.49,47.44,47.49,11498.0,47.2275,47.2773,47.2275,47.2773,11498.0
2024-07-02 13:00:00,47.5,47.51,47.45,47.48,13556.0,47.2872,47.2972,47.2374,47.2673,13556.0
2024-07-02 13:10:00,47.49,47.51,47.45,47.45,13628.0,47.2773,47.2972,47.2374,47.2374,13628.0
2024-07-02 13:20:00,47.45,47.47,47.42,47.43,13765.0,47.2374,47.2574,47.2076,47.2175,13765.0
2024-07-02 13:30:00,47.43,47.47,47.4,47.47,12244.0,47.2175,47.2574,47.1877,47.2574,12244.0
2024-07-02 13:40:00,47.48,47.57,47.47,47.55,39951.0,47.2673,47.3569,47.2574,47.337,39951.0
2024-07-02 13:50:00,47.55,47.62,47.54,47.61,23562.0,47.337,47.4067,47.327,47.3967,23562.0
2024-07-02 14:00:00,47.62,47.66,47.59,47.63,32792.0,47.4067,47.4465,47.3768,47.4166,32792.0
2024-07-02 14:10:00,47.64,47.66,47.61,47.62,21072.0,47.4266,47.4465,47.3967,47.4067,21072.0
2024-07-02 14:20:00,47.62,47.71,47.59,47.6,46657.0,47.4067,47.4963,47.3768,47.3868,46657.0
2024-07-02 14:30:00,47.6,47.7,47.59,47.66,35485.0,47.3868,47.4863,47.3768,47.4465,35485.0
2024-07-02 14:40:00,47.66,47.8,47.66,47.78,18179.0,47.4465,47.5859,47.4465,47.566,18179.0
2024-07-02 14:50:00,47.78,47.8,47.74,47.75,21483.0,47.566,47.5859,47.5261,47.5361,21483.0
2024-07-02 15:00:00,47.77,47.79,47.74,47.79,14756.0,47.556,47.5759,47.5261,47.5759,14756.0
2024-07-02 15:10:00,47.79,47.82,47.77,47.78,18940.0,47.5759,47.6058,47.556,47.566,18940.0
2024-07-02 15:20:00,47.78,47.8,47.74,47.79,19769.0,47.566,47.5859,47.5261,47.5759,19769.0
2024-07-02 15:30:00,47.78,47.82,47.75,47.8,37888.0,47.566,47.6058,47.5361,47.5859,37888.0
2024-07-02 15:40:00,47.8,47.82,47.76,47.8,47758.0,47.5859,47.6058,47.5461,47.5859,47758.0
2024-07-02 15:50:00,47.8,47.85,47.61,47.72,256758.0,47.5859,47.6357,47.3967,47.5062,256758.0
2024-07-03 09:30:00,48.67,49.29,48.52,49.14,179775.0,48.452,49.0692,48.3026,48.9199,179775.0
2024-07-03 09:40:00,49.15,49.47,49.15,49.47,86099.0,48.9298,49.2484,48.9298,49.2484,86099.0
2024-07-03 09:50:00,49.47,49.63,49.3,49.63,116005.0,49.2484,49.4077,49.0792,49.4077,116005.0
2024-07-03 10:00:00,49.67,49.73,49.51,49.61,98240.0,49.4475,49.5072,49.2882,49.3878,98240.0
2024-07-03 10:10:00,49.6,49.69,49.46,49.6,103584.0,49.3778,49.4674,49.2384,49.3778,103584.0
2024-07-03 10:20:00,49.6,49.76,49.58,49.74,60174.0,49.3778,49.5371,49.3579,49.5172,60174.0
2024-07-03 10:30:00,49.74,49.76,49.46,49.53,74857.0,49.5172,49.5371,49.2384,49.3081,74857.0
2024-07-03 10:40:00,49.53,49.63,49.46,49.61,149000.0,49.3081,49.4077,49.2384,49.3878,149000.0
2024-07-03 10:50:00,49.62,49.71,49.59,49.59,80235.0,49.3977,49.4873,49.3679,49.3679,80235.0
2024-07-03 11:00:00,49.58,49.62,49.46,49.52,123220.0,49.3579,49.3977,49.2384,49.2982,123220.0
2024-07-03 11:10:00,49.52,49.69,49.48,49.66,75371.0,49.2982,49.4674,49.2583,49.4375,75371.0
2024-07-03 11:20:00,49.66,49.77,49.61,49.61,48951.0,49.4375,49.547,49.3878,49.3878,48951.0
2024-07-03 11:30:00,49.62,49.68,49.55,49.55,34815.0,49.3977,49.4575,49.328,49.328,34815.0
2024-07-03 11:40:00,49.54,49.7,49.54,49.61,66863.0,49.3181,49.4774,49.3181,49.3878,66863.0
2024-07-03 11:50:00,49.61,49.64,49.56,49.63,47133.0,49.3878,49.4176,49.338,49.4077,47133.0
2024-07-03 12:00:00,49.63,49.69,49.57,49.68,56616.0,49.4077,49.4674,49.3479,49.4575,56616.0
2024-07-03 12:10:00,49.68,49.83,49.67,49.82,65109.0,49.4575,49.6068,49.4475,49.5968,65109.0
2024-07-03 12:20:00,49.83,49.88,49.82,49.84,43104.0,49.6068,49.6566,49.5968,49.6167,43104.0
2024-07-03 12:30:00,49.84,49.86,49.76,49.82,79114.0,49.6167,49.6366,49.5371,49.5968,79114.0
2024-07-03 12:40:00,49.82,49.82,49.71,49.77,111970.0,49.5968,49.5968,49.4873,49.547,111970.0
2024-07-03 12:50:00,49.78,49.81,49.66,49.68,228750.0,49.557,49.5869,49.4375,49.4575,228750.0
2024-07-05 09:30:00,49.46,49.99,49.38,49.93,140231.0,49.2384,49.7661,49.1588,49.7063,140231.0
2024-07-05 09:40:00,49.93,50.3,49.82,50.17,225847.0,49.7063,50.0747,49.5968,49.9453,225847.0
2024-07-05 09:50:00,50.17,50.24,49.74,49.8,129780.0,49.9453,50.0149,49.5172,49.5769,129780.0
2024-07-05 10:00:00,49.8,49.89,49.51,49.59,72947.0,49.5769,49.6665,49.2882,49.3679,72947.0
2024-07-05 10:10:00,49.55,49.68,49.53,49.59,41359.0,49.328,49.4575,49.3081,49.3679,41359.0
2024-07-05 10:20:00,49.61,49.78,49.61,49.74,38915.0,49.3878,49.557,49.3878,49.5172,38915.0
2024-07-05 10:30:00,49.75,49.88,49.75,49.84,49764.0,49.5271,49.6566,49.5271,49.6167,49764.0
2024-07-05 10:40:00,49.84,49.91,49.8,49.85,31799.0,49.6167,49.6864,49.5769,49.6267,31799.0
2024-07-05 10:50:00,49.84,49.84,49.73,49.76,49273.0,49.6167,49.6167,49.5072,49.5371,49273.0
2024-07-05 11:00:00,49.77,49.84,49.7,49.77,66939.0,49.547,49.6167,49.4774,49.547,66939.0
2024-07-05 11:10:00,49.77,49.79,49.7,49.74,26036.0,49.547,49.567,49.4774,49.5172,26036.0
2024-07-05 11:20:00,49.74,49.81,49.73,49.76,22155.0,49.5172,49.5869,49.5072,49.5371,22155.0
2024-07-05 11:30:00,49.78,49.81,49.73,49.78,17956.0,49.557,49.5869,49.5072,49.557,17956.0
2024-07-05 11:40:00,49.78,49.82,49.75,49.82,14815.0,49.557,49.5968,49.5271,49.5968,14815.0
2024-07-05 11:50:00,49.83,49.85,49.75,49.81,18258.0,49.6068,49.6267,49.5271,49.5869,18258.0
2024-07-05 12:00:00,49.8,49.81,49.75,49.76,18470.0,49.5769,49.5869,49.5271,49.5371,18470.0
2024-07-05 12:10:00,49.76,49.8,49.7,49.73,24503.0,49.5371,49.5769,49.4774,49.5072,24503.0
2024-07-05 12:20:00,49.74,49.78,49.72,49.78,22344.0,49.5172,49.557,49.4973,49.557,22344.0
2024-07-05 12:30:00,49.8,49.81,49.74,49.75,17524.0,49.5769,49.5869,49.5172,49.5271,17524.0
2024-07-05 12:40:00,49.74,49.78,49.7,49.78,10463.0,49.5172,49.557,49.4774,49.557,10463.0
2024-07-05 12:50:00,49.76,49.81,49.74,49.75,17611.0,49.5371,49.5869,49.5172,49.5271,17611.0
2024-07-05 13:00:00,49.75,49.79,49.71,49.77,12293.0,49.5271,49.567,49.4873,49.547,12293.0
2024-07-05 13:10:00,49.78,49.82,49.75,49.75,13311.0,49.557,49.5968,49.5271,49.5271,13311.0
2024-07-05 13:20:00,49.76,49.81,49.75,49.77,18673.0,49.5371,49.5869,49.5271,49.547,18673.0
2024-07-05 13:30:00,49.78,49.8,49.71,49.73,13982.0,49.557,49.5769,49.4873,49.5072,13982.0
2024-07-05 13:40:00,49.74,49.77,49.72,49.73,12016.0,49.5172,49.547,49.4973,49.5072,12016.0
2024-07-05 13:50:00,49.72,49.78,49.72,49.76,17069.0,49.4973,49.557,49.4973,49.5371,17069.0
2024-07-05 14:00:00,49.75,49.76,49.7,49.7,17041.0,49.5271,49.5371,49.4774,49.4774,17041.0
2024-07-05 14:10:00,49.69,49.79,49.67,49.78,13640.0,49.4674,49.567,49.4475,49.557,13640.0
2024-07-05 14:20:00,49.79,49.79,49.71,49.75,18008.0,49.567,49.567,49.4873,49.5271,18008.0
2024-07-05 14:30:00,49.76,49.76,49.71,49.73,17715.0,49.5371,49.5371,49.4873,49.5072,17715.0
2024-07-05 14:40:00,49.72,49.79,49.69,49.78,19843.0,49.4973,49.567,49.4674,49.557,19843.0
2024-07-05 14:50:00,49.78,49.78,49.65,49.71,19507.0,49.557,49.557,49.4276,49.4873,19507.0
2024-07-05 15:00:00,49.71,49.75,49.71,49.74,15012.0,49.4873,49.5271,49.4873,49.5172,15012.0
2024-07-05 15:10:00,49.73,49.78,49.73,49.76,18464.0,49.5072,49.557,49.5072,49.5371,18464.0
2024-07-05 15:20:00,49.76,49.85,49.75,49.84,24779.0,49.5371,49.6267,49.5271,49.6167,24779.0
2024-07-05 15:30:00,49.84,49.87,49.78,49.87,63669.0,49.6167,49.6466,49.557,49.6466,63669.0
2024-07-05 15:40:00,49.87,49.95,49.87,49.93,77862.0,49.6466,49.7262,49.6466,49.7063,77862.0
2024-07-05 15:50:00,49.92,49.97,49.75,49.75,195802.0,49.6964,49.7462,49.5271,49.5271,195802.0
2024-07-08 09:30:00,49.53,49.69,49.16,49.44,68736.0,49.3081,49.4674,48.9398,49.2185,68736.0
2024-07-08 09:40:00,49.44,49.48,49.29,49.3,52582.0,49.2185,49.2583,49.0692,49.0792,52582.0
2024-07-08 09:50:00,49.29,49.45,49.29,49.42,105373.0,49.0692,49.2285,49.0692,49.1986,105373.0
2024-07-08 10:00:00,49.43,49.51,49.25,49.37,46357.0,49.2086,49.2882,49.0294,49.1488,46357.0
2024-07-08 10:10:00,49.37,49.44,49.3,49.35,159170.0,49.1488,49.2185,49.0792,49.1289,159170.0
2024-07-08 10:20:00,49.33,49.52,49.33,49.51,36331.0,49.109,49.2982,49.109,49.2882,36331.0
2024-07-08 10:30:00,49.52,49.52,49.38,49.43,28235.0,49.2982,49.2982,49.1588,49.2086,28235.0
2024-07-08 10:40:00,49.43,49.44,49.32,49.33,29031.0,49.2086,49.2185,49.0991,49.109,29031.0
2024-07-08 10:50:00,49.34,49.34,49.14,49.16,22698.0,49.119,49.119,48.9199,48.9398,22698.0
2024-07-08 11:00:00,49.17,49.25,49.14,49.25,29145.0,48.9497,49.0294,48.9199,49.0294,29145.0
2024-07-08 11:10:00,49.24,49.27,49.2,49.2,32336.0,49.0194,49.0493,48.9796,48.9796,32336.0
2024-07-08 11:20:00,49.2,49.2,49.04,49.07,52589.0,48.9796,48.9796,48.8203,48.8502,52589.0
2024-07-08 11:30:00,49.07,49.23,49.05,49.22,70819.0,48.8502,49.0095,48.8303,48.9995,70819.0
2024-07-08 11:40:00,49.22,49.3,49.16,49.24,113828.0,48.9995,49.0792,48.9398,49.0194,113828.0
2024-07-08 11:50:00,49.25,49.37,49.24,49.37,24290.0,49.0294,49.1488,49.0194,49.1488,24290.0
2024-07-08 12:00:00,49.37,49.43,49.34,49.39,27051.0,49.1488,49.2086,49.119,49.1688,27051.0
2024-07-08 12:10:00,49.39,49.39,49.29,49.31,84775.0,49.1688,49.1688,49.0692,49.0891,84775.0
2024-07-08 12:20:00,49.31,49.34,49.3,49.33,10981.0,49.0891,49.119,49.0792,49.109,10981.0
2024-07-08 12:30:00,49.33,49.39,49.31,49.31,22375.0,49.109,49.1688,49.0891,49.0891,22375.0
2024-07-08 12:40:00,49.31,49.38,49.31,49.37,14839.0,49.0891,49.1588,49.0891,49.1488,14839.0
2024-07-08 12:50:00,49.37,49.41,49.34,49.34,23420.0,49.1488,49.1887,49.119,49.119,23420.0
2024-07-08 13:00:00,49.34,49.52,49.34,49.44,257145.0,49.119,49.2982,49.119,49.2185,257145.0
2024-07-08 13:10:00,49.43,49.44,49.34,49.37,23969.0,49.2086,49.2185,49.119,49.1488,23969.0
2024-07-08 13:20:00,49.37,49.48,49.36,49.48,15472.0,49.1488,49.2583,49.1389,49.2583,15472.0
2024-07-08 13:30:00,49.48,49.51,49.48,49.49,27790.0,49.2583,49.2882,49.2583,49.2683,27790.0
2024-07-08 13:40:00,49.5,49.51,49.43,49.44,22130.0,49.2783,49.2882,49.2086,49.2185,22130.0
2024-07-08 13:50:00,49.43,49.46,49.42,49.45,19831.0,49.2086,49.2384,49.1986,49.2285,19831.0
2024-07-08 14:00:00,49.46,49.49,49.4,49.4,24225.0,49.2384,49.2683,49.1787,49.1787,24225.0
2024-07-08 14:10:00,49.41,49.41,49.31,49.32,28560.0,49.1887,49.1887,49.0891,49.0991,28560.0
2024-07-08 14:20:00,49.33,49.36,49.27,49.36,30319.0,49.109,49.1389,49.0493,49.1389,30319.0
2024-07-08 14:30:00,49.36,49.38,49.34,49.38,24158.0,49.1389,49.1588,49.119,49.1588,24158.0
2024-07-08 14:40:00,49.37,49.39,49.35,49.36,26602.0,49.1488,49.1688,49.1289,49.1389,26602.0
2024-07-08 14:50:00,49.36,49.41,49.35,49.4,26385.0,49.1389,49.1887,49.1289,49.1787,26385.0
2024-07-08 15:00:00,49.4,49.51,49.36,49.49,39471.0,49.1787,49.2882,49.1389,49.2683,39471.0
2024-07-08 15:10:00,49.5,49.57,49.5,49.56,35317.0,49.2783,49.3479,49.2783,49.338,35317.0
2024-07-08 15:20:00,49.56,49.58,49.46,49.46,64232.0,49.338,49.3579,49.2384,49.2384,64232.0
2024-07-08 15:30:00,49.46,49.51,49.45,49.47,38974.0,49.2384,49.2882,49.2285,49.2484,38974.0
2024-07-08 15:40:00,49.47,49.47,49.35,49.41,67813.0,49.2484,49.2484,49.1289,49.1887,67813.0
2024-07-08 15:50:00,49.4,49.58,49.38,49.57,271252.0,49.1787,49.3579,49.1588,49.3479,271252.0
2024-07-09 09:30:00,49.85,50.11,49.71,49.96,88623.0,49.6267,49.8855,49.4873,49.7362,88623.0
2024-07-09 09:40:00,49.96,50.21,49.95,50.18,186047.0,49.7362,49.9851,49.7262,49.9552,186047.0
2024-07-09 09:50:00,50.17,50.26,50.02,50.24,73426.0,49.9453,50.0349,49.7959,50.0149,73426.0
2024-07-09 10:00:00,50.24,50.44,50.24,50.38,117894.0,50.0149,50.214,50.0149,50.1543,117894.0
2024-07-09 10:10:00,50.39,50.64,50.38,50.63,36919.0,50.1643,50.4132,50.1543,50.4032,36919.0
2024-07-09 10:20:00,50.63,50.78,50.62,50.7,65470.0,50.4032,50.5525,50.3932,50.4729,65470.0
2024-07-09 10:30:00,50.67,50.86,50.62,50.81,36207.0,50.443,50.6322,50.3932,50.5824,36207.0
2024-07-09 10:40:00,50.8,50.87,50.73,50.73,44805.0,50.5724,50.6421,50.5027,50.5027,44805.0
2024-07-09 10:50:00,50.72,50.92,50.71,50.92,53654.0,50.4928,50.6919,50.4828,50.6919,53654.0
2024-07-09 11:00:00,50.92,51.12,50.91,51.1,61910.0,50.6919,50.891,50.6819,50.8711,61910.0
2024-07-09 11:10:00,51.11,51.12,50.94,50.99,43707.0,50.881,50.891,50.7118,50.7616,43707.0
2024-07-09 11:20:00,50.98,50.99,50.62,50.65,40646.0,50.7516,50.7616,50.3932,50.4231,40646.0
2024-07-09 11:30:00,50.64,50.7,50.61,50.65,20370.0,50.4132,50.4729,50.3833,50.4231,20370.0
2024-07-09 11:40:00,50.65,50.73,50.6,50.72,22559.0,50.4231,50.5027,50.3733,50.4928,22559.0
2024-07-09 11:50:00,50.73,50.83,50.71,50.79,23268.0,50.5027,50.6023,50.4828,50.5625,23268.0
2024-07-09 12:00:00,50.79,50.95,50.79,50.95,18236.0,50.5625,50.7218,50.5625,50.7218,18236.0
2024-07-09 12:10:00,50.96,51.1,50.95,51.1,19802.0,50.7317,50.8711,50.7218,50.8711,19802.0
2024-07-09 12:20:00,51.1,51.11,51.06,51.1,17165.0,50.8711,50.881,50.8313,50.8711,17165.0
2024-07-09 12:30:00,51.1,51.14,51.03,51.11,26075.0,50.8711,50.9109,50.8014,50.881,26075.0
2024-07-09 12:40:00,51.1,51.33,51.1,51.17,57926.0,50.8711,51.1001,50.8711,50.9408,57926.0
2024-07-09 12:50:00,51.19,51.32,51.18,51.31,22971.0,50.9607,51.0901,50.9507,51.0802,22971.0
2024-07-09 13:00:00,51.31,51.44,51.25,51.35,36998.0,51.0802,51.2096,51.0204,51.12,36998.0
2024-07-09 13:10:00,51.37,51.37,51.28,51.33,27609.0,51.1399,51.1399,51.0503,51.1001,27609.0
2024-07-09 13:20:00,51.31,51.32,51.2,51.21,17552.0,51.0802,51.0901,50.9706,50.9806,17552.0
2024-07-09 13:30:00,51.2,51.22,51.12,51.16,37008.0,50.9706,50.9906,50.891,50.9308,37008.0
2024-07-09 13:40:00,51.17,51.22,51.12,51.12,30707.0,50.9408,50.9906,50.891,50.891,30707.0
2024-07-09 13:50:00,51.12,51.13,51.09,51.11,15248.0,50.891,50.901,50.8611,50.881,15248.0
2024-07-09 14:00:00,51.1,51.13,51.06,51.11,27885.0,50.8711,50.901,50.8313,50.881,27885.0
2024-07-09 14:10:00,51.1,51.1,51.03,51.05,22569.0,50.8711,50.8711,50.8014,50.8213,22569.0
2024-07-09 14:20:00,51.03,51.04,50.95,50.97,19481.0,50.8014,50.8114,50.7218,50.7417,19481.0
2024-07-09 14:30:00,50.96,50.97,50.92,50.96,44841.0,50.7317,50.7417,50.6919,50.7317,44841.0
2024-07-09 14:40:00,50.96,50.99,50.9,50.92,35541.0,50.7317,50.7616,50.672,50.6919,35541.0
2024-07-09 14:50:00,50.93,50.99,50.91,50.98,31511.0,50.7019,50.7616,50.6819,50.7516,31511.0
2024-07-09 15:00:00,50.98,51.11,50.9,51.11,30305.0,50.7516,50.881,50.672,50.881,30305.0
2024-07-09 15:10:00,51.11,51.12,51.07,51.08,29570.0,50.881,50.891,50.8412,50.8512,29570.0
2024-07-09 15:20:00,51.08,51.12,51.06,51.07,36329.0,50.8512,50.891,50.8313,50.8412,36329.0
2024-07-09 15:30:00,51.08,51.08,51.02,51.05,48084.0,50.8512,50.8512,50.7914,50.8213,48084.0
2024-07-09 15:40:00,51.05,51.12,51.05,51.09,78602.0,50.8213,50.891,50.8213,50.8611,78602.0
2024-07-09 15:50:00,51.08,51.08,50.88,50.91,302006.0,50.8512,50.8512,50.6521,50.6819,302006.0
2024-07-10 09:30:00,50.41,50.43,49.77,49.93,117472.0,50.1842,50.2041,49.547,49.7063,117472.0
2024-07-10 09:40:00,49.95,49.95,49.68,49.69,41303.0,49.7262,49.7262,49.4575,49.4674,41303.0
2024-07-10 09:50:00,49.69,49.94,49.69,49.91,72021.0,49.4674,49.7163,49.4674,49.6864,72021.0
2024-07-10 10:00:00,49.9,49.98,49.82,49.87,55407.0,49.6765,49.7561,49.5968,49.6466,55407.0
2024-07-10 10:10:00,49.85,49.95,49.7,49.95,37150.0,49.6267,49.7262,49.4774,49.7262,37150.0
2024-07-10 10:20:00,49.95,50.13,49.88,50.09,81930.0,49.7262,49.9054,49.6566,49.8656,81930.0
2024-07-10 10:30:00,50.1,50.19,50.1,50.16,17449.0,49.8756,49.9652,49.8756,49.9353,17449.0
2024-07-10 10:40:00,50.18,50.18,50.08,50.09,25624.0,49.9552,49.9552,49.8557,49.8656,25624.0
2024-07-10 10:50:00,50.08,50.08,49.78,49.82,58515.0,49.8557,49.8557,49.557,49.5968,58515.0
2024-07-10 11:00:00,49.81,49.83,49.7,49.79,31202.0,49.5869,49.6068,49.4774,49.567,31202.0
2024-07-10 11:10:00,49.78,50.0,49.77,49.78,36760.0,49.557,49.776,49.547,49.557,36760.0
2024-07-10 11:20:00,49.78,49.86,49.73,49.76,36292.0,49.557,49.6366,49.5072,49.5371,36292.0
2024-07-10 11:30:00,49.76,49.84,49.76,49.84,18289.0,49.5371,49.6167,49.5371,49.6167,18289.0
2024-07-10 11:40:00,49.86,49.89,49.8,49.81,25205.0,49.6366,49.6665,49.5769,49.5869,25205.0
2024-07-10 11:50:00,49.82,49.82,49.68,49.7,21851.0,49.5968,49.5968,49.4575,49.4774,21851.0
2024-07-10 12:00:00,49.68,49.79,49.68,49.79,25550.0,49.4575,49.567,49.4575,49.567,25550.0
2024-07-10 12:10:00,49.79,49.82,49.73,49.73,23132.0,49.567,49.5968,49.5072,49.5072,23132.0
2024-07-10 12:20:00,49.75,49.75,49.7,49.71,19701.0,49.5271,49.5271,49.4774,49.4873,19701.0
2024-07-10 12:30:00,49.7,49.72,49.41,49.48,77309.0,49.4774,49.4973,49.1887,49.2583,77309.0
2024-07-10 12:40:00,49.48,49.65,49.46,49.51,95195.0,49.2583,49.4276,49.2384,49.2882,95195.0
2024-07-10 12:50:00,49.53,49.6,49.37,49.4,27175.0,49.3081,49.3778,49.1488,49.1787,27175.0
2024-07-10 13:00:00,49.41,49.56,49.37,49.46,70777.0,49.1887,49.338,49.1488,49.2384,70777.0
2024-07-10 13:10:00,49.45,49.48,49.35,49.35,16915.0,49.2285,49.2583,49.1289,49.1289,16915.0
2024-07-10 13:20:00,49.35,49.35,49.26,49.31,18310.0,49.1289,49.1289,49.0393,49.0891,18310.0
2024-07-10 13:30:00,49.31,49.41,49.31,49.4,17578.0,49.0891,49.1887,49.0891,49.1787,17578.0
2024-07-10 13:40:00,49.39,49.43,49.35,49.37,19117.0,49.1688,49.2086,49.1289,49.1488,19117.0
2024-07-10 13:50:00,49.36,49.36,49.14,49.16,25915.0,49.1389,49.1389,48.9199,48.9398,25915.0
2024-07-10 14:00:00,49.13,49.14,48.91,49.0,44756.0,48.9099,48.9199,48.6909,48.7805,44756.0
2024-07-10 14:10:00,48.98,49.01,48.9,48.95,13466.0,48.7606,48.7905,48.6809,48.7307,13466.0
2024-07-10 14:20:00,48.94,48.99,48.92,48.97,36048.0,48.7208,48.7705,48.7009,48.7506,36048.0
2024-07-10 14:30:00,48.97,49.11,48.96,49.11,46440.0,48.7506,48.89,48.7407,48.89,46440.0
2024-07-10 14:40:00,49.11,49.26,49.11,49.22,17834.0,48.89,49.0393,48.89,48.9995,17834.0
2024-07-10 14:50:00,49.24,49.29,49.2,49.21,24914.0,49.0194,49.0692,48.9796,48.9896,24914.0
2024-07-10 15:00:00,49.2,49.2,49.03,49.09,32148.0,48.9796,48.9796,48.8104,48.8701,32148.0
2024-07-10 15:10:00,49.08,49.09,49.01,49.02,30727.0,48.8601,48.8701,48.7905,48.8004,30727.0
2024-07-10 15:20:00,49.03,49.12,48.98,49.07,80895.0,48.8104,48.9,48.7606,48.8502,80895.0
2024-07-10 15:30:00,49.06,49.07,48.93,48.99,195348.0,48.8402,48.8502,48.7108,48.7705,195348.0
2024-07-10 15:40:00,48.98,49.09,48.93,49.01,172172.0,48.7606,48.8701,48.7108,48.7905,172172.0
2024-07-10 15:50:00,49.01,49.09,48.94,48.99,639334.0,48.7905,48.8701,48.7208,48.7705,639334.0
2024-07-11 09:30:00,50.0,50.14,49.43,49.63,142942.0,49.776,49.9154,49.2086,49.4077,142942.0
2024-07-11 09:40:00,49.64,49.84,49.48,49.84,86067.0,49.4176,49.6167,49.2583,49.6167,86067.0
2024-07-11 09:50:00,49.83,49.84,49.41,49.75,42793.0,49.6068,49.6167,49.1887,49.5271,42793.0
2024-07-11 10:00:00,49.76,49.92,49.76,49.86,80250.0,49.5371,49.6964,49.5371,49.6366,80250.0
2024-07-11 10:10:00,49.87,49.92,49.55,49.55,74508.0,49.6466,49.6964,49.328,49.328,74508.0
2024-07-11 10:20:00,49.57,49.58,49.35,49.41,26402.0,49.3479,49.3579,49.1289,49.1887,26402.0
2024-07-11 10:30:00,49.41,49.53,49.32,49.34,19033.0,49.1887,49.3081,49.0991,49.119,19033.0
2024-07-11 10:40:00,49.35,49.37,49.15,49.23,25535.0,49.1289,49.1488,48.9298,49.0095,25535.0
2024-07-11 10:50:00,49.23,49.31,49.13,49.28,92172.0,49.0095,49.0891,48.9099,49.0592,92172.0
2024-07-11 11:00:00,49.28,49.28,49.12,49.15,44897.0,49.0592,49.0592,48.9,48.9298,44897.0
2024-07-11 11:10:00,49.14,49.25,49.07,49.24,29015.0,48.9199,49.0294,48.8502,49.0194,29015.0
2024-07-11 11:20:00,49.26,49.26,49.16,49.19,32008.0,49.0393,49.0393,48.9398,48.9696,32008.0
2024-07-11 11:30:00,49.19,49.2,49.13,49.13,24597.0,48.9696,48.9796,48.9099,48.9099,24597.0
2024-07-11 11:40:00,49.15,49.21,49.07,49.1,35000.0,48.9298,48.9896,48.8502,48.8801,35000.0
2024-07-11 11:50:00,49.1,49.11,48.95,48.99,35258.0,48.8801,48.89,48.7307,48.7705,35258.0
2024-07-11 12:00:00,48.99,49.02,48.9,48.93,33435.0,48.7705,48.8004,48.6809,48.7108,33435.0
2024-07-11 12:10:00,48.94,48.97,48.78,48.88,48603.0,48.7208,48.7506,48.5615,48.661,48603.0
2024-07-11 12:20:00,48.88,48.92,48.84,48.88,40526.0,48.661,48.7009,48.6212,48.661,40526.0
2024-07-11 12:30:00,48.88,48.98,48.86,48.95,37694.0,48.661,48.7606,48.6411,48.7307,37694.0
2024-07-11 12:40:00,48.95,48.95,48.79,48.83,41033.0,48.7307,48.7307,48.5714,48.6113,41033.0
2024-07-11 12:50:00,48.84,49.09,48.84,48.97,39903.0,48.6212,48.8701,48.6212,48.7506,39903.0
2024-07-11 13:00:00,48.96,49.05,48.95,49.03,23992.0,48.7407,48.8303,48.7307,48.8104,23992.0
2024-07-11 13:10:00,49.02,49.05,49.0,49.03,16363.0,48.8004,48.8303,48.7805,48.8104,16363.0
2024-07-11 13:20:00,49.03,49.04,48.97,48.97,25520.0,48.8104,48.8203,48.7506,48.7506,25520.0
2024-07-11 13:30:00,48.97,48.97,48.86,48.86,23033.0,48.7506,48.7506,48.6411,48.6411,23033.0
2024-07-11 13:40:00,48.85,48.86,48.74,48.78,35329.0,48.6312,48.6411,48.5217,48.5615,35329.0
2024-07-11 13:50:00,48.78,48.81,48.72,48.77,31357.0,48.5615,48.5913,48.5018,48.5515,31357.0
2024-07-11 14:00:00,48.77,48.78,48.69,48.72,37496.0,48.5515,48.5615,48.4719,48.5018,37496.0
2024-07-11 14:10:00,48.73,48.85,48.72,48.84,25177.0,48.5117,48.6312,48.5018,48.6212,25177.0
2024-07-11 14:20:00,48.84,48.89,48.82,48.87,44309.0,48.6212,48.671,48.6013,48.6511,44309.0
2024-07-11 14:30:00,48.87,49.01,48.85,49.0,66187.0,48.6511,48.7905,48.6312,48.7805,66187.0
2024-07-11 14:40:00,48.99,49.04,48.92,48.94,41232.0,48.7705,48.8203,48.7009,48.7208,41232.0
2024-07-11 14:50:00,48.94,49.03,48.92,49.02,35948.0,48.7208,48.8104,48.7009,48.8004,35948.0
2024-07-11 15:00:00,49.03,49.07,49.0,49.03,29033.0,48.8104,48.8502,48.7805,48.8104,29033.0
2024-07-11 15:10:00,49.03,49.08,48.96,49.08,50384.0,48.8104,48.8601,48.7407,48.8601,50384.0
2024-07-11 15:20:00,49.07,49.1,49.03,49.06,46892.0,48.8502,48.8801,48.8104,48.8402,46892.0
2024-07-11 15:30:00,49.05,49.22,49.02,49.21,77787.0,48.8303,48.9995,48.8004,48.9896,77787.0
2024-07-11 15:40:00,49.21,49.22,49.12,49.13,56311.0,48.9896,48.9995,48.9,48.9099,56311.0
2024-07-11 15:50:00,49.14,49.37,49.1,49.29,299368.0,48.9199,49.1488,48.8801,49.0692,299368.0
2024-07-12 09:30:00,50.54,50.88,50.42,50.8,162266.0,50.3136,50.6521,50.1941,50.5724,162266.0
2024-07-12 09:40:00,50.8,51.06,50.79,50.85,85390.0,50.5724,50.8313,50.5625,50.6222,85390.0
2024-07-12 09:50:00,50.83,50.83,50.42,50.56,59467.0,50.6023,50.6023,50.1941,50.3335,59467.0
2024-07-12 10:00:00,50.56,50.83,50.42,50.71,50837.0,50.3335,50.6023,50.1941,50.4828,50837.0
2024-07-12 10:10:00,50.69,50.91,50.66,50.86,99851.0,50.4629,50.6819,50.4331,50.6322,99851.0
2024-07-12 10:20:00,50.86,50.87,50.54,50.57,49590.0,50.6322,50.6421,50.3136,50.3435,49590.0
2024-07-12 10:30:00,50.57,50.59,50.45,50.57,111364.0,50.3435,50.3634,50.224,50.3435,111364.0
2024-07-12 10:40:00,50.57,50.59,50.41,50.45,47548.0,50.3435,50.3634,50.1842,50.224,47548.0
2024-07-12 10:50:00,50.45,50.47,50.32,50.39,70064.0,50.224,50.2439,50.0946,50.1643,70064.0
2024-07-12 11:00:00,50.38,50.41,50.34,50.39,31694.0,50.1543,50.1842,50.1145,50.1643,31694.0
2024-07-12 11:10:00,50.4,50.43,50.35,50.37,23753.0,50.1742,50.2041,50.1245,50.1444,23753.0
2024-07-12 11:20:00,50.37,50.46,50.37,50.44,32883.0,50.1444,50.234,50.1444,50.214,32883.0
2024-07-12 11:30:00,50.45,50.5,50.43,50.45,25471.0,50.224,50.2738,50.2041,50.224,25471.0
2024-07-12 11:40:00,50.45,50.55,50.45,50.52,20602.0,50.224,50.3236,50.224,50.2937,20602.0
2024-07-12 11:50:00,50.52,50.56,50.49,50.5,30826.0,50.2937,50.3335,50.2638,50.2738,30826.0
2024-07-12 12:00:00,50.51,50.53,50.48,50.51,12892.0,50.2837,50.3036,50.2539,50.2837,12892.0
2024-07-12 12:10:00,50.52,50.57,50.5,50.56,14376.0,50.2937,50.3435,50.2738,50.3335,14376.0
2024-07-12 12:20:00,50.55,50.55,50.42,50.45,27710.0,50.3236,50.3236,50.1941,50.224,27710.0
2024-07-12 12:30:00,50.44,50.44,50.31,50.31,16025.0,50.214,50.214,50.0846,50.0846,16025.0
2024-07-12 12:40:00,50.3,50.37,50.25,50.33,18578.0,50.0747,50.1444,50.0249,50.1045,18578.0
2024-07-12 12:50:00,50.32,50.38,50.31,50.36,9328.0,50.0946,50.1543,50.0846,50.1344,9328.0
2024-07-12 13:00:00,50.36,50.36,50.29,50.3,12372.0,50.1344,50.1344,50.0647,50.0747,12372.0
2024-07-12 13:10:00,50.29,50.36,50.29,50.31,14907.0,50.0647,50.1344,50.0647,50.0846,14907.0
2024-07-12 13:20:00,50.32,50.38,50.31,50.34,13499.0,50.0946,50.1543,50.0846,50.1145,13499.0
2024-07-12 13:30:00,50.34,50.35,50.29,50.34,14051.0,50.1145,50.1245,50.0647,50.1145,14051.0
2024-07-12 13:40:00,50.35,50.37,50.33,50.37,15727.0,50.1245,50.1444,50.1045,50.1444,15727.0
2024-07-12 13:50:00,50.36,50.43,50.27,50.29,28271.0,50.1344,50.2041,50.0448,50.0647,28271.0
2024-07-12 14:00:00,50.26,50.26,50.14,50.18,21050.0,50.0349,50.0349,49.9154,49.9552,21050.0
2024-07-12 14:10:00,50.18,50.19,50.05,50.06,19646.0,49.9552,49.9652,49.8258,49.8358,19646.0
2024-07-12 14:20:00,50.06,50.11,50.04,50.11,21837.0,49.8358,49.8855,49.8158,49.8855,21837.0
2024-07-12 14:30:00,50.11,50.11,50.03,50.08,30074.0,49.8855,49.8855,49.8059,49.8557,30074.0
2024-07-12 14:40:00,50.08,50.21,50.08,50.21,32643.0,49.8557,49.9851,49.8557,49.9851,32643.0
2024-07-12 14:50:00,50.21,50.3,50.17,50.29,24912.0,49.9851,50.0747,49.9453,50.0647,24912.0
2024-07-12 15:00:00,50.29,50.31,50.27,50.31,13874.0,50.0647,50.0846,50.0448,50.0846,13874.0
2024-07-12 15:10:00,50.3,50.4,50.27,50.38,26404.0,50.0747,50.1742,50.0448,50.1543,26404.0
2024-07-12 15:20:00,50.38,50.47,50.37,50.46,24599.0,50.1543,50.2439,50.1444,50.234,24599.0
2024-07-12 15:30:00,50.46,50.51,50.41,50.46,36544.0,50.234,50.2837,50.1842,50.234,36544.0
2024-07-12 15:40:00,50.46,50.47,50.4,50.47,55417.0,50.234,50.2439,50.1742,50.2439,55417.0
2024-07-12 15:50:00,50.46,50.49,50.24,50.27,236576.0,50.234,50.2638,50.0149,50.0448,236576.0
2024-07-15 09:30:00,49.31,49.4,48.88,48.93,172138.0,49.0891,49.1787,48.661,48.7108,172138.0
2024-07-15 09:40:00,48.94,49.09,48.69,48.83,112258.0,48.7208,48.8701,48.4719,48.6113,112258.0
2024-07-15 09:50:00,48.85,48.87,48.63,48.74,37594.0,48.6312,48.6511,48.4122,48.5217,37594.0
2024-07-15 10:00:00,48.73,48.82,48.56,48.72,59936.0,48.5117,48.6013,48.3425,48.5018,59936.0
2024-07-15 10:10:00,48.72,48.72,48.39,48.5,50571.0,48.5018,48.5018,48.1732,48.2827,50571.0
2024-07-15 10:20:00,48.51,48.56,48.39,48.48,42435.0,48.2927,48.3425,48.1732,48.2628,42435.0
2024-07-15 10:30:00,48.5,48.53,48.38,48.46,54206.0,48.2827,48.3126,48.1633,48.2429,54206.0
2024-07-15 10:40:00,48.46,48.5,48.28,48.29,81817.0,48.2429,48.2827,48.0637,48.0737,81817.0
2024-07-15 10:50:00,48.29,48.29,48.11,48.11,61209.0,48.0737,48.0737,47.8945,47.8945,61209.0
2024-07-15 11:00:00,48.12,48.36,48.11,48.35,59591.0,47.9044,48.1434,47.8945,48.1334,59591.0
2024-07-15 11:10:00,48.35,48.39,48.06,48.18,66424.0,48.1334,48.1732,47.8447,47.9642,66424.0
2024-07-15 11:20:00,48.18,48.18,48.07,48.09,38031.0,47.9642,47.9642,47.8547,47.8746,38031.0
2024-07-15 11:30:00,48.1,48.18,48.01,48.17,46557.0,47.8845,47.9642,47.7949,47.9542,46557.0
2024-07-15 11:40:00,48.18,48.2,48.0,48.09,71332.0,47.9642,47.9841,47.785,47.8746,71332.0
2024-07-15 11:50:00,48.09,48.12,48.04,48.04,46598.0,47.8746,47.9044,47.8248,47.8248,46598.0
2024-07-15 12:00:00,48.04,48.07,47.95,48.03,54960.0,47.8248,47.8547,47.7352,47.8148,54960.0
2024-07-15 12:10:00,48.04,48.05,47.97,48.03,36365.0,47.8248,47.8348,47.7551,47.8148,36365.0
2024-07-15 12:20:00,48.02,48.08,47.99,48.01,27843.0,47.8049,47.8646,47.775,47.7949,27843.0
2024-07-15 12:30:00,48.0,48.01,47.88,47.91,28578.0,47.785,47.7949,47.6655,47.6954,28578.0
2024-07-15 12:40:00,47.91,47.94,47.88,47.91,25796.0,47.6954,47.7252,47.6655,47.6954,25796.0
2024-07-15 12:50:00,47.92,47.95,47.85,47.94,32357.0,47.7053,47.7352,47.6357,47.7252,32357.0
2024-07-15 13:00:00,47.94,47.94,47.8,47.87,39620.0,47.7252,47.7252,47.5859,47.6556,39620.0
2024-07-15 13:10:00,47.88,47.97,47.87,47.91,33269.0,47.6655,47.7551,47.6556,47.6954,33269.0
2024-07-15 13:20:00,47.91,47.97,47.85,47.9,29982.0,47.6954,47.7551,47.6357,47.6854,29982.0
2024-07-15 13:30:00,47.9,47.9,47.78,47.86,22754.0,47.6854,47.6854,47.566,47.6456,22754.0
2024-07-15 13:40:00,47.85,47.9,47.82,47.9,27391.0,47.6357,47.6854,47.6058,47.6854,27391.0
2024-07-15 13:50:00,47.91,47.96,47.91,47.94,19411.0,47.6954,47.7452,47.6954,47.7252,19411.0
2024-07-15 14:00:00,47.94,47.96,47.88,47.89,35026.0,47.7252,47.7452,47.6655,47.6755,35026.0
2024-07-15 14:10:00,47.88,47.92,47.81,47.92,34701.0,47.6655,47.7053,47.5958,47.7053,34701.0
2024-07-15 14:20:00,47.91,48.0,47.9,47.97,26281.0,47.6954,47.785,47.6854,47.7551,26281.0
2024-07-15 14:30:00,47.97,47.99,47.91,47.94,31193.0,47.7551,47.775,47.6954,47.7252,31193.0
2024-07-15 14:40:00,47.94,48.0,47.92,47.99,29405.0,47.7252,47.785,47.7053,47.775,29405.0
2024-07-15 14:50:00,47.99,48.03,47.97,47.98,30506.0,47.775,47.8148,47.7551,47.7651,30506.0
2024-07-15 15:00:00,47.97,47.97,47.88,47.94,30684.0,47.7551,47.7551,47.6655,47.7252,30684.0
2024-07-15 15:10:00,47.94,47.95,47.91,47.94,30442.0,47.7252,47.7352,47.6954,47.7252,30442.0
2024-07-15 15:20:00,47.93,47.96,47.87,47.88,42404.0,47.7153,47.7452,47.6556,47.6655,42404.0
2024-07-15 15:30:00,47.88,47.88,47.79,47.82,75355.0,47.6655,47.6655,47.5759,47.6058,75355.0
2024-07-15 15:40:00,47.81,47.81,47.69,47.69,76881.0,47.5958,47.5958,47.4764,47.4764,76881.0
2024-07-15 15:50:00,47.7,47.86,47.69,47.78,281493.0,47.4863,47.6456,47.4764,47.566,281493.0
2024-07-16 09:30:00,47.46,47.63,47.02,47.61,66233.0,47.2474,47.4166,46.8094,47.3967,66233.0
2024-07-16 09:40:00,47.62,47.71,47.44,47.66,47914.0,47.4067,47.4963,47.2275,47.4465,47914.0
2024-07-16 09:50:00,47.66,47.9,47.66,47.75,48534.0,47.4465,47.6854,47.4465,47.5361,48534.0
2024-07-16 10:00:00,47.75,47.83,47.69,47.7,40533.0,47.5361,47.6157,47.4764,47.4863,40533.0
2024-07-16 10:10:00,47.7,47.82,47.59,47.74,29713.0,47.4863,47.6058,47.3768,47.5261,29713.0
2024-07-16 10:20:00,47.74,47.74,47.63,47.66,25057.0,47.5261,47.5261,47.4166,47.4465,25057.0
2024-07-16 10:30:00,47.67,47.75,47.64,47.73,33395.0,47.4565,47.5361,47.4266,47.5162,33395.0
2024-07-16 10:40:00,47.73,47.73,47.63,47.73,30076.0,47.5162,47.5162,47.4166,47.5162,30076.0
2024-07-16 10:50:00,47.73,47.76,47.65,47.69,25292.0,47.5162,47.5461,47.4365,47.4764,25292.0
2024-07-16 11:00:00,47.69,47.78,47.68,47.73,22132.0,47.4764,47.566,47.4664,47.5162,22132.0
2024-07-16 11:10:00,47.72,47.72,47.61,47.71,32355.0,47.5062,47.5062,47.3967,47.4963,32355.0
2024-07-16 11:20:00,47.71,47.73,47.61,47.63,20891.0,47.4963,47.5162,47.3967,47.4166,20891.0
2024-07-16 11:30:00,47.63,47.73,47.59,47.72,23124.0,47.4166,47.5162,47.3768,47.5062,23124.0
2024-07-16 11:40:00,47.73,47.79,47.71,47.77,26429.0,47.5162,47.5759,47.4963,47.556,26429.0
2024-07-16 11:50:00,47.78,47.82,47.77,47.79,23045.0,47.566,47.6058,47.556,47.5759,23045.0
2024-07-16 12:00:00,47.79,47.8,47.71,47.74,39215.0,47.5759,47.5859,47.4963,47.5261,39215.0
2024-07-16 12:10:00,47.75,47.88,47.73,47.88,27775.0,47.5361,47.6655,47.5162,47.6655,27775.0
2024-07-16 12:20:00,47.87,47.92,47.81,47.91,41844.0,47.6556,47.7053,47.5958,47.6954,41844.0
2024-07-16 12:30:00,47.91,47.97,47.83,47.91,27202.0,47.6954,47.7551,47.6157,47.6954,27202.0
2024-07-16 12:40:00,47.9,47.97,47.85,47.96,12886.0,47.6854,47.7551,47.6357,47.7452,12886.0
2024-07-16 12:50:00,47.96,47.96,47.88,47.92,8651.0,47.7452,47.7452,47.6655,47.7053,8651.0
2024-07-16 13:00:00,47.91,47.96,47.82,47.85,33933.0,47.6954,47.7452,47.6058,47.6357,33933.0
2024-07-16 13:10:00,47.85,47.88,47.76,47.78,114083.0,47.6357,47.6655,47.5461,47.566,114083.0
2024-07-16 13:20:00,47.78,47.8,47.76,47.77,28518.0,47.566,47.5859,47.5461,47.556,28518.0
2024-07-16 13:30:00,47.76,47.76,47.73,47.75,20836.0,47.5461,47.5461,47.5162,47.5361,20836.0
2024-07-16 13:40:00,47.75,47.77,47.72,47.74,27092.0,47.5361,47.556,47.5062,47.5261,27092.0
2024-07-16 13:50:00,47.76,47.79,47.74,47.78,18633.0,47.5461,47.5759,47.5261,47.566,18633.0
2024-07-16 14:00:00,47.78,47.78,47.71,47.74,24236.0,47.566,47.566,47.4963,47.5261,24236.0
2024-07-16 14:10:00,47.75,47.75,47.68,47.68,17054.0,47.5361,47.5361,47.4664,47.4664,17054.0
2024-07-16 14:20:00,47.69,47.8,47.67,47.79,40117.0,47.4764,47.5859,47.4565,47.5759,40117.0
2024-07-16 14:30:00,47.78,47.82,47.78,47.79,43343.0,47.566,47.6058,47.566,47.5759,43343.0
2024-07-16 14:40:00,47.79,47.87,47.78,47.85,35337.0,47.5759,47.6556,47.566,47.6357,35337.0
2024-07-16 14:50:00,47.86,47.92,47.83,47.89,26496.0,47.6456,47.7053,47.6157,47.6755,26496.0
2024-07-16 15:00:00,47.89,47.92,47.84,47.9,30258.0,47.6755,47.7053,47.6257,47.6854,30258.0
2024-07-16 15:10:00,47.89,47.9,47.79,47.8,25796.0,47.6755,47.6854,47.5759,47.5859,25796.0
2024-07-16 15:20:00,47.79,47.85,47.79,47.81,34307.0,47.5759,47.6357,47.5759,47.5958,34307.0
2024-07-16 15:30:00,47.81,47.82,47.74,47.77,43878.0,47.5958,47.6058,47.5261,47.556,43878.0
2024-07-16 15:40:00,47.77,47.77,47.61,47.66,73530.0,47.556,47.556,47.3967,47.4465,73530.0
2024-07-16 15:50:00,47.66,47.69,47.54,47.57,238052.0,47.4465,47.4764,47.327,47.3569,238052.0
2024-07-17 09:30:00,47.25,47.28,46.52,47.02,128044.0,47.0383,47.0682,46.3116,46.8094,128044.0
2024-07-17 09:40:00,47.02,47.15,46.79,46.87,74354.0,46.8094,46.9388,46.5804,46.66,74354.0
2024-07-17 09:50:00,46.87,47.21,46.87,47.07,44284.0,46.66,46.9985,46.66,46.8591,44284.0
2024-07-17 10:00:00,47.05,47.32,47.03,47.18,55792.0,46.8392,47.108,46.8193,46.9687,55792.0
2024-07-17 10:10:00,47.21,47.33,47.13,47.28,34656.0,46.9985,47.118,46.9189,47.0682,34656.0
2024-07-17 10:20:00,47.27,47.32,47.17,47.22,24398.0,47.0582,47.108,46.9587,47.0085,24398.0
2024-07-17 10:30:00,47.22,47.24,47.04,47.04,30250.0,47.0085,47.0284,46.8293,46.8293,30250.0
2024-07-17 10:40:00,47.05,47.28,47.02,47.24,96544.0,46.8392,47.0682,46.8094,47.0284,96544.0
2024-07-17 10:50:00,47.23,47.29,47.23,47.25,24097.0,47.0184,47.0782,47.0184,47.0383,24097.0
2024-07-17 11:00:00,47.27,47.37,47.24,47.33,37817.0,47.0582,47.1578,47.0284,47.118,37817.0
2024-07-17 11:10:00,47.33,47.33,47.12,47.18,25286.0,47.118,47.118,46.9089,46.9687,25286.0
2024-07-17 11:20:00,47.17,47.27,47.17,47.19,31973.0,46.9587,47.0582,46.9587,46.9786,31973.0
2024-07-17 11:30:00,47.2,47.23,47.09,47.12,24911.0,46.9886,47.0184,46.8791,46.9089,24911.0
2024-07-17 11:40:00,47.12,47.15,47.05,47.05,18629.0,46.9089,46.9388,46.8392,46.8392,18629.0
2024-07-17 11:50:00,47.06,47.09,47.02,47.07,27336.0,46.8492,46.8791,46.8094,46.8591,27336.0
2024-07-17 12:00:00,47.07,47.08,46.93,46.93,25094.0,46.8591,46.8691,46.7198,46.7198,25094.0
2024-07-17 12:10:00,46.93,46.93,46.81,46.87,66048.0,46.7198,46.7198,46.6003,46.66,66048.0
2024-07-17 12:20:00,46.87,46.87,46.75,46.76,42780.0,46.66,46.66,46.5406,46.5505,42780.0
2024-07-17 12:30:00,46.76,46.93,46.73,46.91,59983.0,46.5505,46.7198,46.5207,46.6999,59983.0
2024-07-17 12:40:00,46.91,46.91,46.6,46.64,111790.0,46.6999,46.6999,46.3912,46.4311,111790.0
2024-07-17 12:50:00,46.66,46.75,46.61,46.75,26539.0,46.451,46.5406,46.4012,46.5406,26539.0
2024-07-17 13:00:00,46.75,46.84,46.71,46.71,26634.0,46.5406,46.6302,46.5008,46.5008,26634.0
2024-07-17 13:10:00,46.71,46.75,46.66,46.73,35653.0,46.5008,46.5406,46.451,46.5207,35653.0
2024-07-17 13:20:00,46.72,46.85,46.69,46.8,38286.0,46.5107,46.6401,46.4808,46.5904,38286.0
2024-07-17 13:30:00,46.81,46.85,46.8,46.82,64880.0,46.6003,46.6401,46.5904,46.6103,64880.0
2024-07-17 13:40:00,46.82,46.84,46.72,46.77,23442.0,46.6103,46.6302,46.5107,46.5605,23442.0
2024-07-17 13:50:00,46.77,46.77,46.71,46.75,22523.0,46.5605,46.5605,46.5008,46.5406,22523.0
2024-07-17 14:00:00,46.75,46.76,46.66,46.76,34940.0,46.5406,46.5505,46.451,46.5505,34940.0
2024-07-17 14:10:00,46.76,46.79,46.72,46.79,32257.0,46.5505,46.5804,46.5107,46.5804,32257.0
2024-07-17 14:20:00,46.8,46.83,46.73,46.73,32652.0,46.5904,46.6202,46.5207,46.5207,32652.0
2024-07-17 14:30:00,46.73,46.74,46.65,46.66,33014.0,46.5207,46.5306,46.441,46.451,33014.0
2024-07-17 14:40:00,46.66,46.68,46.56,46.58,118783.0,46.451,46.4709,46.3514,46.3713,118783.0
2024-07-17 14:50:00,46.58,46.62,46.46,46.5,93571.0,46.3713,46.4112,46.2519,46.2917,93571.0
2024-07-17 15:00:00,46.51,46.52,46.42,46.42,48668.0,46.3017,46.3116,46.2121,46.2121,48668.0
2024-07-17 15:10:00,46.42,46.47,46.33,46.34,62404.0,46.2121,46.2618,46.1225,46.1324,62404.0
2024-07-17 15:20:00,46.35,46.47,46.31,46.45,54891.0,46.1424,46.2618,46.1025,46.2419,54891.0
2024-07-17 15:30:00,46.46,46.51,46.42,46.43,73751.0,46.2519,46.3017,46.2121,46.222,73751.0
2024-07-17 15:40:00,46.43,46.45,46.39,46.43,73117.0,46.222,46.2419,46.1822,46.222,73117.0
2024-07-17 15:50:00,46.43,46.48,46.38,46.41,267585.0,46.222,46.2718,46.1722,46.2021,267585.0
2024-07-18 09:30:00,46.18,46.28,45.33,45.34,215727.0,45.9731,46.0727,45.1269,45.1369,215727.0
2024-07-18 09:40:00,45.34,45.82,45.16,45.75,187749.0,45.1369,45.6147,44.9577,45.5451,187749.0
2024-07-18 09:50:00,45.75,45.99,45.74,45.97,53548.0,45.5451,45.784,45.5351,45.7641,53548.0
2024-07-18 10:00:00,45.97,46.02,45.79,45.92,65373.0,45.7641,45.8138,45.5849,45.7143,65373.0
2024-07-18 10:10:00,45.92,45.99,45.78,45.9,70540.0,45.7143,45.784,45.5749,45.6944,70540.0
2024-07-18 10:20:00,45.89,45.92,45.73,45.77,47939.0,45.6844,45.7143,45.5251,45.565,47939.0
2024-07-18 10:30:00,45.76,45.76,45.62,45.66,68850.0,45.555,45.555,45.4156,45.4555,68850.0
2024-07-18 10:40:00,45.65,45.65,45.4,45.47,105224.0,45.4455,45.4455,45.1966,45.2663,105224.0
2024-07-18 10:50:00,45.47,45.49,45.22,45.24,146646.0,45.2663,45.2862,45.0174,45.0373,146646.0
2024-07-18 11:00:00,45.23,45.28,45.07,45.16,105989.0,45.0274,45.0772,44.8681,44.9577,105989.0
2024-07-18 11:10:00,45.14,45.16,44.99,45.09,90619.0,44.9378,44.9577,44.7885,44.888,90619.0
2024-07-18 11:20:00,45.1,45.21,45.07,45.15,70341.0,44.898,45.0075,44.8681,44.9477,70341.0
2024-07-18 11:30:00,45.16,45.16,44.96,44.96,64339.0,44.9577,44.9577,44.7586,44.7586,64339.0
2024-07-18 11:40:00,44.95,45.03,44.85,44.85,141787.0,44.7486,44.8283,44.6491,44.6491,141787.0
2024-07-18 11:50:00,44.86,44.96,44.83,44.92,63401.0,44.659,44.7586,44.6292,44.7188,63401.0
2024-07-18 12:00:00,44.92,45.14,44.9,45.14,53863.0,44.7188,44.9378,44.6989,44.9378,53863.0
2024-07-18 12:10:00,45.11,45.13,45.04,45.12,25227.0,44.9079,44.9278,44.8382,44.9179,25227.0
2024-07-18 12:20:00,45.12,45.19,45.12,45.15,26057.0,44.9179,44.9876,44.9179,44.9477,26057.0
2024-07-18 12:30:00,45.15,45.28,45.14,45.28,26063.0,44.9477,45.0772,44.9378,45.0772,26063.0
2024-07-18 12:40:00,45.28,45.34,45.21,45.31,24923.0,45.0772,45.1369,45.0075,45.107,24923.0
2024-07-18 12:50:00,45.31,45.45,45.3,45.43,17031.0,45.107,45.2464,45.0971,45.2265,17031.0
2024-07-18 13:00:00,45.43,45.45,45.37,45.42,22073.0,45.2265,45.2464,45.1668,45.2165,22073.0
2024-07-18 13:10:00,45.44,45.69,45.44,45.59,23658.0,45.2364,45.4853,45.2364,45.3858,23658.0
2024-07-18 13:20:00,45.6,45.64,45.54,45.54,14830.0,45.3957,45.4356,45.336,45.336,14830.0
2024-07-18 13:30:00,45.53,45.53,45.35,45.35,70232.0,45.326,45.326,45.1468,45.1468,70232.0
2024-07-18 13:40:00,45.33,45.33,45.22,45.24,40415.0,45.1269,45.1269,45.0174,45.0373,40415.0
2024-07-18 13:50:00,45.24,45.32,45.22,45.31,29289.0,45.0373,45.117,45.0174,45.107,29289.0
2024-07-18 14:00:00,45.31,45.38,45.27,45.36,38002.0,45.107,45.1767,45.0672,45.1568,38002.0
2024-07-18 14:10:00,45.36,45.42,45.33,45.33,15852.0,45.1568,45.2165,45.1269,45.1269,15852.0
2024-07-18 14:20:00,45.34,45.42,45.33,45.35,19382.0,45.1369,45.2165,45.1269,45.1468,19382.0
2024-07-18 14:30:00,45.34,45.44,45.31,45.41,30198.0,45.1369,45.2364,45.107,45.2066,30198.0
2024-07-18 14:40:00,45.41,45.45,45.37,45.45,17129.0,45.2066,45.2464,45.1668,45.2464,17129.0
2024-07-18 14:50:00,45.45,45.5,45.43,45.48,34953.0,45.2464,45.2962,45.2265,45.2763,34953.0
2024-07-18 15:00:00,45.48,45.48,45.23,45.26,34734.0,45.2763,45.2763,45.0274,45.0573,34734.0
2024-07-18 15:10:00,45.26,45.26,45.15,45.17,32398.0,45.0573,45.0573,44.9477,44.9677,32398.0
2024-07-18 15:20:00,45.16,45.19,45.05,45.18,69546.0,44.9577,44.9876,44.8482,44.9776,69546.0
2024-07-18 15:30:00,45.18,45.31,45.18,45.28,84778.0,44.9776,45.107,44.9776,45.0772,84778.0
2024-07-18 15:40:00,45.29,45.33,45.22,45.33,93532.0,45.0871,45.1269,45.0174,45.1269,93532.0
2024-07-18 15:50:00,45.32,45.35,45.25,45.34,224388.0,45.117,45.1468,45.0473,45.1369,224388.0
2024-07-19 09:30:00,44.6,44.67,44.11,44.59,378654.0,44.4002,44.4699,43.9124,44.3903,378654.0
2024-07-19 09:40:00,44.57,45.04,44.57,44.92,63767.0,44.3703,44.8382,44.3703,44.7188,63767.0
2024-07-19 09:50:00,44.92,45.09,44.9,45.01,40778.0,44.7188,44.888,44.6989,44.8084,40778.0
2024-07-19 10:00:00,45.02,45.1,44.94,45.01,49333.0,44.8183,44.898,44.7387,44.8084,49333.0
2024-07-19 10:10:00,45.01,45.21,45.01,45.15,37768.0,44.8084,45.0075,44.8084,44.9477,37768.0
2024-07-19 10:20:00,45.15,45.18,45.05,45.16,52458.0,44.9477,44.9776,44.8482,44.9577,52458.0
2024-07-19 10:30:00,45.14,45.32,45.14,45.24,58749.0,44.9378,45.117,44.9378,45.0373,58749.0
2024-07-19 10:40:00,45.23,45.26,45.14,45.18,34586.0,45.0274,45.0573,44.9378,44.9776,34586.0
2024-07-19 10:50:00,45.19,45.39,45.18,45.31,254089.0,44.9876,45.1867,44.9776,45.107,254089.0
2024-07-19 11:00:00,45.31,45.41,45.25,45.28,33909.0,45.107,45.2066,45.0473,45.0772,33909.0
2024-07-19 11:10:00,45.28,45.34,45.17,45.34,53802.0,45.0772,45.1369,44.9677,45.1369,53802.0
2024-07-19 11:20:00,45.33,45.34,45.22,45.24,30072.0,45.1269,45.1369,45.0174,45.0373,30072.0
2024-07-19 11:30:00,45.25,45.28,45.21,45.24,60874.0,45.0473,45.0772,45.0075,45.0373,60874.0
2024-07-19 11:40:00,45.25,45.33,45.23,45.33,39058.0,45.0473,45.1269,45.0274,45.1269,39058.0
2024-07-19 11:50:00,45.33,45.37,45.23,45.36,72908.0,45.1269,45.1668,45.0274,45.1568,72908.0
2024-07-19 12:00:00,45.36,45.41,45.31,45.32,17235.0,45.1568,45.2066,45.107,45.117,17235.0
2024-07-19 12:10:00,45.31,45.31,45.2,45.26,16696.0,45.107,45.107,44.9975,45.0573,16696.0
2024-07-19 12:20:00,45.26,45.3,45.23,45.3,79800.0,45.0573,45.0971,45.0274,45.0971,79800.0
2024-07-19 12:30:00,45.3,45.4,45.29,45.3,19275.0,45.0971,45.1966,45.0871,45.0971,19275.0
2024-07-19 12:40:00,45.31,45.35,45.29,45.33,18882.0,45.107,45.1468,45.0871,45.1269,18882.0
2024-07-19 12:50:00,45.34,45.36,45.31,45.35,17231.0,45.1369,45.1568,45.107,45.1468,17231.0
2024-07-19 13:00:00,45.36,45.4,45.34,45.36,20435.0,45.1568,45.1966,45.1369,45.1568,20435.0
2024-07-19 13:10:00,45.36,45.39,45.34,45.37,27158.0,45.1568,45.1867,45.1369,45.1668,27158.0
2024-07-19 13:20:00,45.37,45.45,45.31,45.41,61008.0,45.1668,45.2464,45.107,45.2066,61008.0
2024-07-19 13:30:00,45.41,45.42,45.32,45.39,30658.0,45.2066,45.2165,45.117,45.1867,30658.0
2024-07-19 13:40:00,45.4,45.4,45.31,45.36,34665.0,45.1966,45.1966,45.107,45.1568,34665.0
2024-07-19 13:50:00,45.36,45.36,45.29,45.3,33713.0,45.1568,45.1568,45.0871,45.0971,33713.0
2024-07-19 14:00:00,45.3,45.3,45.26,45.29,22466.0,45.0971,45.0971,45.0573,45.0871,22466.0
2024-07-19 14:10:00,45.28,45.32,45.27,45.29,24810.0,45.0772,45.117,45.0672,45.0871,24810.0
2024-07-19 14:20:00,45.3,45.32,45.27,45.27,25144.0,45.0971,45.117,45.0672,45.0672,25144.0
2024-07-19 14:30:00,45.28,45.31,45.26,45.27,26421.0,45.0772,45.107,45.0573,45.0672,26421.0
2024-07-19 14:40:00,45.27,45.35,45.26,45.34,27929.0,45.0672,45.1468,45.0573,45.1369,27929.0
2024-07-19 14:50:00,45.35,45.4,45.34,45.34,24214.0,45.1468,45.1966,45.1369,45.1369,24214.0
2024-07-19 15:00:00,45.33,45.36,45.28,45.35,57728.0,45.1269,45.1568,45.0772,45.1468,57728.0
2024-07-19 15:10:00,45.35,45.37,45.32,45.34,39007.0,45.1468,45.1668,45.117,45.1369,39007.0
2024-07-19 15:20:00,45.33,45.34,45.29,45.32,44302.0,45.1269,45.1369,45.0871,45.117,44302.0
2024-07-19 15:30:00,45.32,45.33,45.27,45.32,58440.0,45.117,45.1269,45.0672,45.117,58440.0
2024-07-19 15:40:00,45.33,45.36,45.31,45.35,83841.0,45.1269,45.1568,45.107,45.1468,83841.0
2024-07-19 15:50:00,45.36,45.4,45.31,45.37,462224.0,45.1568,45.1966,45.107,45.1668,462224.0
2024-07-22 09:30:00,46.57,47.63,46.57,47.57,231587.0,46.3614,47.4166,46.3614,47.3569,231587.0
2024-07-22 09:40:00,47.57,47.69,47.26,47.4,153452.0,47.3569,47.4764,47.0483,47.1877,153452.0
2024-07-22 09:50:00,47.4,47.4,47.02,47.13,50364.0,47.1877,47.1877,46.8094,46.9189,50364.0
2024-07-22 10:00:00,47.16,47.2,47.0,47.09,41359.0,46.9487,46.9886,46.7895,46.8791,41359.0
2024-07-22 10:10:00,47.09,47.15,46.97,47.03,52377.0,46.8791,46.9388,46.7596,46.8193,52377.0
2024-07-22 10:20:00,47.03,47.26,47.01,47.26,38678.0,46.8193,47.0483,46.7994,47.0483,38678.0
2024-07-22 10:30:00,47.25,47.46,47.25,47.46,45451.0,47.0383,47.2474,47.0383,47.2474,45451.0
2024-07-22 10:40:00,47.46,47.49,47.32,47.34,31112.0,47.2474,47.2773,47.108,47.1279,31112.0
2024-07-22 10:50:00,47.34,47.38,47.32,47.32,30845.0,47.1279,47.1678,47.108,47.108,30845.0
2024-07-22 11:00:00,47.33,47.35,47.2,47.22,29254.0,47.118,47.1379,46.9886,47.0085,29254.0
2024-07-22 11:10:00,47.21,47.35,47.2,47.28,27780.0,46.9985,47.1379,46.9886,47.0682,27780.0
2024-07-22 11:20:00,47.28,47.28,47.19,47.2,23459.0,47.0682,47.0682,46.9786,46.9886,23459.0
2024-07-22 11:30:00,47.19,47.23,47.09,47.17,27649.0,46.9786,47.0184,46.8791,46.9587,27649.0
2024-07-22 11:40:00,47.18,47.25,47.14,47.24,16097.0,46.9687,47.0383,46.9288,47.0284,16097.0
2024-07-22 11:50:00,47.24,47.25,47.17,47.2,25614.0,47.0284,47.0383,46.9587,46.9886,25614.0
2024-07-22 12:00:00,47.19,47.19,47.08,47.16,21679.0,46.9786,46.9786,46.8691,46.9487,21679.0
2024-07-22 12:10:00,47.18,47.22,47.12,47.22,10965.0,46.9687,47.0085,46.9089,47.0085,10965.0
2024-07-22 12:20:00,47.22,47.22,47.1,47.12,13530.0,47.0085,47.0085,46.889,46.9089,13530.0
2024-07-22 12:30:00,47.12,47.2,47.09,47.2,7096.0,46.9089,46.9886,46.8791,46.9886,7096.0
2024-07-22 12:40:00,47.2,47.28,47.19,47.27,14211.0,46.9886,47.0682,46.9786,47.0582,14211.0
2024-07-22 12:50:00,47.27,47.34,47.27,47.33,15335.0,47.0582,47.1279,47.0582,47.118,15335.0
2024-07-22 13:00:00,47.34,47.39,47.33,47.38,19921.0,47.1279,47.1777,47.118,47.1678,19921.0
2024-07-22 13:10:00,47.38,47.39,47.33,47.34,41684.0,47.1678,47.1777,47.118,47.1279,41684.0
2024-07-22 13:20:00,47.34,47.45,47.33,47.42,20061.0,47.1279,47.2374,47.118,47.2076,20061.0
2024-07-22 13:30:00,47.42,47.42,47.37,47.38,18786.0,47.2076,47.2076,47.1578,47.1678,18786.0
2024-07-22 13:40:00,47.38,47.42,47.31,47.41,13522.0,47.1678,47.2076,47.0981,47.1976,13522.0
2024-07-22 13:50:00,47.41,47.48,47.4,47.46,24532.0,47.1976,47.2673,47.1877,47.2474,24532.0
2024-07-22 14:00:00,47.47,47.52,47.45,47.52,33543.0,47.2574,47.3071,47.2374,47.3071,33543.0
2024-07-22 14:10:00,47.52,47.53,47.49,47.53,17375.0,47.3071,47.3171,47.2773,47.3171,17375.0
2024-07-22 14:20:00,47.54,47.57,47.48,47.49,19225.0,47.327,47.3569,47.2673,47.2773,19225.0
2024-07-22 14:30:00,47.48,47.53,47.45,47.47,19102.0,47.2673,47.3171,47.2374,47.2574,19102.0
2024-07-22 14:40:00,47.47,47.51,47.43,47.5,14508.0,47.2574,47.2972,47.2175,47.2872,14508.0
2024-07-22 14:50:00,47.5,47.56,47.5,47.54,75759.0,47.2872,47.3469,47.2872,47.327,75759.0
2024-07-22 15:00:00,47.53,47.53,47.36,47.36,41585.0,47.3171,47.3171,47.1478,47.1478,41585.0
2024-07-22 15:10:00,47.36,47.46,47.35,47.46,27720.0,47.1478,47.2474,47.1379,47.2474,27720.0
2024-07-22 15:20:00,47.46,47.55,47.43,47.47,168300.0,47.2474,47.337,47.2175,47.2574,168300.0
2024-07-22 15:30:00,47.47,47.55,47.41,47.5,66603.0,47.2574,47.337,47.1976,47.2872,66603.0
2024-07-22 15:40:00,47.5,47.55,47.44,47.49,85949.0,47.2872,47.337,47.2275,47.2773,85949.0
2024-07-22 15:50:00,47.48,47.49,47.24,47.33,289940.0,47.2673,47.2773,47.0284,47.118,289940.0
2024-07-23 09:30:00,46.01,46.2,45.82,46.08,112450.0,45.8039,45.993,45.6147,45.8736,112450.0
2024-07-23 09:40:00,46.08,46.1,45.95,46.1,66082.0,45.8736,45.8935,45.7442,45.8935,66082.0
2024-07-23 09:50:00,46.09,46.1,45.83,45.91,66874.0,45.8835,45.8935,45.6247,45.7043,66874.0
2024-07-23 10:00:00,45.89,45.98,45.65,45.76,27255.0,45.6844,45.774,45.4455,45.555,27255.0
2024-07-23 10:10:00,45.78,45.83,45.55,45.68,88066.0,45.5749,45.6247,45.346,45.4754,88066.0
2024-07-23 10:20:00,45.64,45.7,45.58,45.67,39995.0,45.4356,45.4953,45.3758,45.4654,39995.0
2024-07-23 10:30:00,45.63,45.85,45.59,45.83,42080.0,45.4256,45.6446,45.3858,45.6247,42080.0
2024-07-23 10:40:00,45.81,45.81,45.63,45.7,22225.0,45.6048,45.6048,45.4256,45.4953,22225.0
2024-07-23 10:50:00,45.7,45.78,45.68,45.7,29127.0,45.4953,45.5749,45.4754,45.4953,29127.0
2024-07-23 11:00:00,45.7,45.77,45.65,45.71,43625.0,45.4953,45.565,45.4455,45.5052,43625.0
2024-07-23 11:10:00,45.71,45.83,45.7,45.81,22155.0,45.5052,45.6247,45.4953,45.6048,22155.0
2024-07-23 11:20:00,45.8,45.82,45.72,45.8,38598.0,45.5948,45.6147,45.5152,45.5948,38598.0
2024-07-23 11:30:00,45.81,45.83,45.74,45.8,28983.0,45.6048,45.6247,45.5351,45.5948,28983.0
2024-07-23 11:40:00,45.8,45.81,45.72,45.78,30393.0,45.5948,45.6048,45.5152,45.5749,30393.0
2024-07-23 11:50:00,45.78,45.81,45.7,45.8,29138.0,45.5749,45.6048,45.4953,45.5948,29138.0
2024-07-23 12:00:00,45.79,45.9,45.74,45.88,27509.0,45.5849,45.6944,45.5351,45.6745,27509.0
2024-07-23 12:10:00,45.87,46.05,45.82,45.98,45490.0,45.6645,45.8437,45.6147,45.774,45490.0
2024-07-23 12:20:00,45.95,45.98,45.9,45.97,23182.0,45.7442,45.774,45.6944,45.7641,23182.0
2024-07-23 12:30:00,45.96,46.01,45.95,46.0,20719.0,45.7541,45.8039,45.7442,45.7939,20719.0
2024-07-23 12:40:00,46.0,46.06,45.92,46.04,25683.0,45.7939,45.8537,45.7143,45.8338,25683.0
2024-07-23 12:50:00,46.04,46.11,45.98,46.09,78147.0,45.8338,45.9034,45.774,45.8835,78147.0
2024-07-23 13:00:00,46.09,46.22,46.08,46.19,28038.0,45.8835,46.013,45.8736,45.9831,28038.0
2024-07-23 13:10:00,46.17,46.23,46.13,46.18,20068.0,45.9632,46.0229,45.9234,45.9731,20068.0
2024-07-23 13:20:00,46.2,46.26,46.19,46.21,29225.0,45.993,46.0528,45.9831,46.003,29225.0
2024-07-23 13:30:00,46.19,46.2,46.08,46.14,17379.0,45.9831,45.993,45.8736,45.9333,17379.0
2024-07-23 13:40:00,46.13,46.21,46.12,46.21,21222.0,45.9234,46.003,45.9134,46.003,21222.0
2024-07-23 13:50:00,46.2,46.22,46.14,46.14,17039.0,45.993,46.013,45.9333,45.9333,17039.0
2024-07-23 14:00:00,46.14,46.15,46.0,46.06,16262.0,45.9333,45.9433,45.7939,45.8537,16262.0
2024-07-23 14:10:00,46.05,46.07,45.98,46.02,21516.0,45.8437,45.8636,45.774,45.8138,21516.0
2024-07-23 14:20:00,46.02,46.18,46.02,46.16,54170.0,45.8138,45.9731,45.8138,45.9532,54170.0
2024-07-23 14:30:00,46.15,46.19,46.12,46.16,26635.0,45.9433,45.9831,45.9134,45.9532,26635.0
2024-07-23 14:40:00,46.16,46.19,46.14,46.16,43465.0,45.9532,45.9831,45.9333,45.9532,43465.0
2024-07-23 14:50:00,46.15,46.19,46.11,46.15,29496.0,45.9433,45.9831,45.9034,45.9433,29496.0
2024-07-23 15:00:00,46.15,46.18,46.1,46.17,20953.0,45.9433,45.9731,45.8935,45.9632,20953.0
2024-07-23 15:10:00,46.16,46.22,46.16,46.2,30191.0,45.9532,46.013,45.9532,45.993,30191.0
2024-07-23 15:20:00,46.2,46.22,46.13,46.13,35264.0,45.993,46.013,45.9234,45.9234,35264.0
2024-07-23 15:30:00,46.14,46.24,46.09,46.21,49369.0,45.9333,46.0329,45.8835,46.003,49369.0
2024-07-23 15:40:00,46.21,46.26,46.2,46.26,146789.0,46.003,46.0528,45.993,46.0528,146789.0
2024-07-23 15:50:00,46.26,46.29,46.19,46.25,195142.0,46.0528,46.0826,45.9831,46.0428,195142.0
2024-07-24 09:30:00,45.63,45.94,45.56,45.71,35118.0,45.4256,45.7342,45.3559,45.5052,35118.0
2024-07-24 09:40:00,45.69,46.05,45.69,45.97,44862.0,45.4853,45.8437,45.4853,45.7641,44862.0
2024-07-24 09:50:00,45.95,45.97,45.78,45.84,15013.0,45.7442,45.7641,45.5749,45.6347,15013.0
2024-07-24 10:00:00,45.81,45.91,45.66,45.73,34181.0,45.6048,45.7043,45.4555,45.5251,34181.0
2024-07-24 10:10:00,45.75,45.89,45.56,45.89,24895.0,45.5451,45.6844,45.3559,45.6844,24895.0
2024-07-24 10:20:00,45.87,45.91,45.76,45.89,20737.0,45.6645,45.7043,45.555,45.6844,20737.0
2024-07-24 10:30:00,45.89,46.07,45.89,45.97,78862.0,45.6844,45.8636,45.6844,45.7641,78862.0
2024-07-24 10:40:00,45.95,46.09,45.9,46.01,43736.0,45.7442,45.8835,45.6944,45.8039,43736.0
2024-07-24 10:50:00,46.02,46.08,45.98,46.01,26111.0,45.8138,45.8736,45.774,45.8039,26111.0
2024-07-24 11:00:00,46.0,46.02,45.94,45.96,22925.0,45.7939,45.8138,45.7342,45.7541,22925.0
2024-07-24 11:10:00,45.98,45.99,45.73,45.76,24428.0,45.774,45.784,45.5251,45.555,24428.0
2024-07-24 11:20:00,45.76,45.76,45.55,45.71,44414.0,45.555,45.555,45.346,45.5052,44414.0
2024-07-24 11:30:00,45.71,45.72,45.59,45.61,31493.0,45.5052,45.5152,45.3858,45.4057,31493.0
2024-07-24 11:40:00,45.61,45.69,45.59,45.66,35975.0,45.4057,45.4853,45.3858,45.4555,35975.0
2024-07-24 11:50:00,45.66,45.72,45.58,45.62,23749.0,45.4555,45.5152,45.3758,45.4156,23749.0
2024-07-24 12:00:00,45.6,45.61,45.55,45.6,28487.0,45.3957,45.4057,45.346,45.3957,28487.0
2024-07-24 12:10:00,45.6,45.6,45.47,45.49,68097.0,45.3957,45.3957,45.2663,45.2862,68097.0
2024-07-24 12:20:00,45.49,45.53,45.35,45.48,119663.0,45.2862,45.326,45.1468,45.2763,119663.0
2024-07-24 12:30:00,45.48,45.62,45.39,45.41,40033.0,45.2763,45.4156,45.1867,45.2066,40033.0
2024-07-24 12:40:00,45.4,45.4,45.31,45.33,39711.0,45.1966,45.1966,45.107,45.1269,39711.0
2024-07-24 12:50:00,45.31,45.33,45.24,45.27,44865.0,45.107,45.1269,45.0373,45.0672,44865.0
2024-07-24 13:00:00,45.27,45.38,45.23,45.38,39922.0,45.0672,45.1767,45.0274,45.1767,39922.0
2024-07-24 13:10:00,45.38,45.4,45.25,45.3,15850.0,45.1767,45.1966,45.0473,45.0971,15850.0
2024-07-24 13:20:00,45.3,45.32,45.25,45.29,17004.0,45.0971,45.117,45.0473,45.0871,17004.0
2024-07-24 13:30:00,45.29,45.35,45.24,45.31,21910.0,45.0871,45.1468,45.0373,45.107,21910.0
2024-07-24 13:40:00,45.31,45.33,45.26,45.28,12942.0,45.107,45.1269,45.0573,45.0772,12942.0
2024-07-24 13:50:00,45.26,45.32,45.25,45.28,36219.0,45.0573,45.117,45.0473,45.0772,36219.0
2024-07-24 14:00:00,45.28,45.3,45.25,45.28,30132.0,45.0772,45.0971,45.0473,45.0772,30132.0
2024-07-24 14:10:00,45.26,45.32,45.25,45.27,37581.0,45.0573,45.117,45.0473,45.0672,37581.0
2024-07-24 14:20:00,45.28,45.29,45.16,45.18,63826.0,45.0772,45.0871,44.9577,44.9776,63826.0
2024-07-24 14:30:00,45.17,45.2,45.11,45.14,24180.0,44.9677,44.9975,44.9079,44.9378,24180.0
2024-07-24 14:40:00,45.14,45.17,45.07,45.09,33776.0,44.9378,44.9677,44.8681,44.888,33776.0
2024-07-24 14:50:00,45.09,45.16,45.05,45.15,24581.0,44.888,44.9577,44.8482,44.9477,24581.0
2024-07-24 15:00:00,45.15,45.22,45.11,45.19,26769.0,44.9477,45.0174,44.9079,44.9876,26769.0
2024-07-24 15:10:00,45.2,45.21,45.05,45.1,106355.0,44.9975,45.0075,44.8482,44.898,106355.0
2024-07-24 15:20:00,45.11,45.17,45.1,45.11,31486.0,44.9079,44.9677,44.898,44.9079,31486.0
2024-07-24 15:30:00,45.13,45.24,45.09,45.23,36676.0,44.9278,45.0373,44.888,45.0274,36676.0
2024-07-24 15:40:00,45.23,45.29,45.22,45.24,38342.0,45.0274,45.0871,45.0174,45.0373,38342.0
2024-07-24 15:50:00,45.23,45.29,45.14,45.26,175805.0,45.0274,45.0871,44.9378,45.0573,175805.0
2024-07-25 09:30:00,44.78,44.79,44.25,44.46,124240.0,44.5794,44.5894,44.0518,44.2608,124240.0
2024-07-25 09:40:00,44.43,44.62,44.42,44.61,55656.0,44.231,44.4201,44.221,44.4102,55656.0
2024-07-25 09:50:00,44.61,44.63,44.34,44.4,39386.0,44.4102,44.4301,44.1414,44.2011,39386.0
2024-07-25 10:00:00,44.4,44.47,44.08,44.1,83028.0,44.2011,44.2708,43.8825,43.9024,83028.0
2024-07-25 10:10:00,44.11,44.11,43.78,44.03,136360.0,43.9124,43.9124,43.5839,43.8328,136360.0
2024-07-25 10:20:00,44.03,44.1,43.96,44.05,101507.0,43.8328,43.9024,43.7631,43.8527,101507.0
2024-07-25 10:30:00,44.04,44.09,43.87,43.87,120643.0,43.8427,43.8925,43.6735,43.6735,120643.0
2024-07-25 10:40:00,43.87,44.06,43.82,43.96,65017.0,43.6735,43.8626,43.6237,43.7631,65017.0
2024-07-25 10:50:00,43.96,44.06,43.91,43.99,170006.0,43.7631,43.8626,43.7133,43.7929,170006.0
2024-07-25 11:00:00,44.0,44.0,43.83,43.83,64883.0,43.8029,43.8029,43.6337,43.6337,64883.0
2024-07-25 11:10:00,43.83,43.89,43.71,43.82,120963.0,43.6337,43.6934,43.5142,43.6237,120963.0
2024-07-25 11:20:00,43.82,43.83,43.66,43.66,88667.0,43.6237,43.6337,43.4644,43.4644,88667.0
2024-07-25 11:30:00,43.66,43.74,43.61,43.65,86749.0,43.4644,43.5441,43.4146,43.4545,86749.0
2024-07-25 11:40:00,43.63,43.8,43.54,43.74,117996.0,43.4346,43.6038,43.345,43.5441,117996.0
2024-07-25 11:50:00,43.73,43.91,43.72,43.89,79288.0,43.5341,43.7133,43.5242,43.6934,79288.0
2024-07-25 12:00:00,43.89,43.91,43.79,43.8,55590.0,43.6934,43.7133,43.5938,43.6038,55590.0
2024-07-25 12:10:00,43.79,43.92,43.78,43.91,53947.0,43.5938,43.7233,43.5839,43.7133,53947.0
2024-07-25 12:20:00,43.9,43.9,43.76,43.79,61113.0,43.7033,43.7033,43.564,43.5938,61113.0
2024-07-25 12:30:00,43.79,43.86,43.75,43.86,52171.0,43.5938,43.6635,43.554,43.6635,52171.0
2024-07-25 12:40:00,43.86,43.87,43.7,43.79,54616.0,43.6635,43.6735,43.5042,43.5938,54616.0
2024-07-25 12:50:00,43.78,43.85,43.74,43.79,47943.0,43.5839,43.6536,43.5441,43.5938,47943.0
2024-07-25 13:00:00,43.79,43.86,43.76,43.82,58545.0,43.5938,43.6635,43.564,43.6237,58545.0
2024-07-25 13:10:00,43.82,43.83,43.71,43.76,79503.0,43.6237,43.6337,43.5142,43.564,79503.0
2024-07-25 13:20:00,43.76,43.79,43.73,43.76,56621.0,43.564,43.5938,43.5341,43.564,56621.0
2024-07-25 13:30:00,43.76,43.76,43.62,43.63,55900.0,43.564,43.564,43.4246,43.4346,55900.0
2024-07-25 13:40:00,43.63,43.68,43.61,43.66,50815.0,43.4346,43.4843,43.4146,43.4644,50815.0
2024-07-25 13:50:00,43.66,43.72,43.59,43.63,116107.0,43.4644,43.5242,43.3947,43.4346,116107.0
2024-07-25 14:00:00,43.63,43.77,43.62,43.68,61238.0,43.4346,43.5739,43.4246,43.4843,61238.0
2024-07-25 14:10:00,43.68,43.73,43.63,43.65,51732.0,43.4843,43.5341,43.4346,43.4545,51732.0
2024-07-25 14:20:00,43.65,43.68,43.58,43.59,35232.0,43.4545,43.4843,43.3848,43.3947,35232.0
2024-07-25 14:30:00,43.59,43.63,43.52,43.6,39874.0,43.3947,43.4346,43.325,43.4047,39874.0
2024-07-25 14:40:00,43.58,43.58,43.41,43.42,72826.0,43.3848,43.3848,43.2155,43.2255,72826.0
2024-07-25 14:50:00,43.42,43.44,43.35,43.36,65033.0,43.2255,43.2454,43.1558,43.1658,65033.0
2024-07-25 15:00:00,43.35,43.43,43.32,43.43,50144.0,43.1558,43.2355,43.1259,43.2355,50144.0
2024-07-25 15:10:00,43.42,43.54,43.38,43.53,70602.0,43.2255,43.345,43.1857,43.335,70602.0
2024-07-25 15:20:00,43.53,43.73,43.53,43.7,81552.0,43.335,43.5341,43.335,43.5042,81552.0
2024-07-25 15:30:00,43.69,43.69,43.54,43.55,109488.0,43.4943,43.4943,43.345,43.3549,109488.0
2024-07-25 15:40:00,43.56,43.57,43.39,43.46,123211.0,43.3649,43.3748,43.1956,43.2653,123211.0
2024-07-25 15:50:00,43.46,43.58,43.4,43.42,485679.0,43.2653,43.3848,43.2056,43.2255,485679.0
2024-07-26 09:30:00,43.17,43.23,42.69,43.0,188977.0,42.9766,43.0363,42.4988,42.8074,188977.0
2024-07-26 09:40:00,43.04,43.14,42.86,42.86,83113.0,42.8472,42.9467,42.668,42.668,83113.0
2024-07-26 09:50:00,42.87,42.93,42.67,42.77,111860.0,42.678,42.7377,42.4789,42.5784,111860.0
2024-07-26 10:00:00,42.77,42.82,42.66,42.71,61825.0,42.5784,42.6282,42.4689,42.5187,61825.0
2024-07-26 10:10:00,42.72,42.8,42.66,42.72,49394.0,42.5286,42.6083,42.4689,42.5286,49394.0
2024-07-26 10:20:00,42.72,42.85,42.71,42.73,37297.0,42.5286,42.658,42.5187,42.5386,37297.0
2024-07-26 10:30:00,42.73,42.84,42.7,42.8,57837.0,42.5386,42.6481,42.5087,42.6083,57837.0
2024-07-26 10:40:00,42.82,42.98,42.8,42.96,40048.0,42.6282,42.7875,42.6083,42.7676,40048.0
2024-07-26 10:50:00,42.95,43.07,42.91,43.01,57174.0,42.7576,42.8771,42.7178,42.8173,57174.0
2024-07-26 11:00:00,43.02,43.13,42.99,43.1,48351.0,42.8273,42.9368,42.7974,42.9069,48351.0
2024-07-26 11:10:00,43.1,43.23,43.1,43.16,52585.0,42.9069,43.0363,42.9069,42.9667,52585.0
2024-07-26 11:20:00,43.15,43.15,43.04,43.13,25192.0,42.9567,42.9567,42.8472,42.9368,25192.0
2024-07-26 11:30:00,43.14,43.17,43.08,43.16,41390.0,42.9467,42.9766,42.887,42.9667,41390.0
2024-07-26 11:40:00,43.15,43.25,43.14,43.25,42507.0,42.9567,43.0563,42.9467,43.0563,42507.0
2024-07-26 11:50:00,43.24,43.29,43.21,43.29,30745.0,43.0463,43.0961,43.0164,43.0961,30745.0
2024-07-26 12:00:00,43.29,43.39,43.26,43.38,41068.0,43.0961,43.1956,43.0662,43.1857,41068.0
2024-07-26 12:10:00,43.37,43.38,43.3,43.34,17254.0,43.1757,43.1857,43.106,43.1459,17254.0
2024-07-26 12:20:00,43.33,43.4,43.31,43.36,25330.0,43.1359,43.2056,43.116,43.1658,25330.0
2024-07-26 12:30:00,43.35,43.38,43.28,43.36,24766.0,43.1558,43.1857,43.0861,43.1658,24766.0
2024-07-26 12:40:00,43.35,43.47,43.35,43.47,26765.0,43.1558,43.2753,43.1558,43.2753,26765.0
2024-07-26 12:50:00,43.48,43.59,43.48,43.55,22142.0,43.2852,43.3947,43.2852,43.3549,22142.0
2024-07-26 13:00:00,43.55,43.59,43.54,43.54,13915.0,43.3549,43.3947,43.345,43.345,13915.0
2024-07-26 13:10:00,43.53,43.63,43.53,43.63,24476.0,43.335,43.4346,43.335,43.4346,24476.0
2024-07-26 13:20:00,43.62,43.67,43.61,43.66,47892.0,43.4246,43.4744,43.4146,43.4644,47892.0
2024-07-26 13:30:00,43.66,43.66,43.41,43.5,59713.0,43.4644,43.4644,43.2155,43.3051,59713.0
2024-07-26 13:40:00,43.53,43.56,43.42,43.48,27503.0,43.335,43.3649,43.2255,43.2852,27503.0
2024-07-26 13:50:00,43.47,43.52,43.36,43.36,17742.0,43.2753,43.325,43.1658,43.1658,17742.0
2024-07-26 14:00:00,43.36,43.36,43.19,43.19,37569.0,43.1658,43.1658,42.9965,42.9965,37569.0
2024-07-26 14:10:00,43.19,43.32,43.19,43.19,39966.0,42.9965,43.1259,42.9965,42.9965,39966.0
2024-07-26 14:20:00,43.19,43.2,43.14,43.17,32740.0,42.9965,43.0065,42.9467,42.9766,32740.0
2024-07-26 14:30:00,43.16,43.26,43.11,43.26,36616.0,42.9667,43.0662,42.9169,43.0662,36616.0
2024-07-26 14:40:00,43.26,43.32,43.21,43.29,39422.0,43.0662,43.1259,43.0164,43.0961,39422.0
2024-07-26 14:50:00,43.3,43.33,43.26,43.27,149599.0,43.106,43.1359,43.0662,43.0762,149599.0
2024-07-26 15:00:00,43.27,43.33,43.18,43.3,75855.0,43.0762,43.1359,42.9866,43.106,75855.0
2024-07-26 15:10:00,43.29,43.35,43.27,43.33,53485.0,43.0961,43.1558,43.0762,43.1359,53485.0
2024-07-26 15:20:00,43.33,43.33,43.29,43.3,58336.0,43.1359,43.1359,43.0961,43.106,58336.0
2024-07-26 15:30:00,43.3,43.39,43.27,43.39,108552.0,43.106,43.1956,43.0762,43.1956,108552.0
2024-07-26 15:40:00,43.39,43.43,43.37,43.41,138122.0,43.1956,43.2355,43.1757,43.2155,138122.0
2024-07-26 15:50:00,43.4,43.46,43.27,43.35,326741.0,43.2056,43.2653,43.0762,43.1558,326741.0
2024-07-29 09:30:00,43.54,43.54,42.9,43.12,169197.0,43.345,43.345,42.7078,42.9268,169197.0
2024-07-29 09:40:00,43.1,43.21,43.05,43.17,39191.0,42.9069,43.0164,42.8572,42.9766,39191.0
2024-07-29 09:50:00,43.15,43.17,42.94,42.97,54039.0,42.9567,42.9766,42.7476,42.7775,54039.0
2024-07-29 10:00:00,42.96,42.99,42.74,42.74,37304.0,42.7676,42.7974,42.5485,42.5485,37304.0
2024-07-29 10:10:00,42.74,42.92,42.73,42.8,48339.0,42.5485,42.7277,42.5386,42.6083,48339.0
2024-07-29 10:20:00,42.79,42.84,42.78,42.81,46598.0,42.5983,42.6481,42.5884,42.6182,46598.0
2024-07-29 10:30:00,42.82,42.82,42.69,42.7,45942.0,42.6282,42.6282,42.4988,42.5087,45942.0
2024-07-29 10:40:00,42.7,42.78,42.62,42.72,41699.0,42.5087,42.5884,42.4291,42.5286,41699.0
2024-07-29 10:50:00,42.71,42.9,42.66,42.83,24206.0,42.5187,42.7078,42.4689,42.6381,24206.0
2024-07-29 11:00:00,42.83,43.0,42.82,42.95,38735.0,42.6381,42.8074,42.6282,42.7576,38735.0
2024-07-29 11:10:00,42.96,42.96,42.83,42.83,19535.0,42.7676,42.7676,42.6381,42.6381,19535.0
2024-07-29 11:20:00,42.83,42.96,42.79,42.92,28922.0,42.6381,42.7676,42.5983,42.7277,28922.0
2024-07-29 11:30:00,42.92,42.98,42.82,42.98,25454.0,42.7277,42.7875,42.6282,42.7875,25454.0
2024-07-29 11:40:00,43.0,43.08,42.96,43.08,24489.0,42.8074,42.887,42.7676,42.887,24489.0
2024-07-29 11:50:00,43.09,43.15,43.05,43.13,22964.0,42.897,42.9567,42.8572,42.9368,22964.0
2024-07-29 12:00:00,43.14,43.15,43.04,43.05,24170.0,42.9467,42.9567,42.8472,42.8572,24170.0
2024-07-29 12:10:00,43.03,43.08,42.94,43.08,42717.0,42.8372,42.887,42.7476,42.887,42717.0
2024-07-29 12:20:00,43.09,43.1,43.01,43.05,26735.0,42.897,42.9069,42.8173,42.8572,26735.0
2024-07-29 12:30:00,43.04,43.1,43.02,43.09,20579.0,42.8472,42.9069,42.8273,42.897,20579.0
2024-07-29 12:40:00,43.1,43.15,43.07,43.08,21330.0,42.9069,42.9567,42.8771,42.887,21330.0
2024-07-29 12:50:00,43.07,43.08,42.99,43.04,15692.0,42.8771,42.887,42.7974,42.8472,15692.0
2024-07-29 13:00:00,43.03,43.03,42.99,43.02,10850.0,42.8372,42.8372,42.7974,42.8273,10850.0
2024-07-29 13:10:00,43.02,43.1,43.01,43.09,18177.0,42.8273,42.9069,42.8173,42.897,18177.0
2024-07-29 13:20:00,43.09,43.12,43.01,43.01,26126.0,42.897,42.9268,42.8173,42.8173,26126.0
2024-07-29 13:30:00,43.01,43.05,42.99,43.05,17729.0,42.8173,42.8572,42.7974,42.8572,17729.0
2024-07-29 13:40:00,43.05,43.09,43.02,43.05,18405.0,42.8572,42.897,42.8273,42.8572,18405.0
2024-07-29 13:50:00,43.05,43.06,43.01,43.05,15113.0,42.8572,42.8671,42.8173,42.8572,15113.0
2024-07-29 14:00:00,43.05,43.05,42.99,43.01,17145.0,42.8572,42.8572,42.7974,42.8173,17145.0
2024-07-29 14:10:00,43.02,43.07,43.0,43.05,15867.0,42.8273,42.8771,42.8074,42.8572,15867.0
2024-07-29 14:20:00,43.05,43.09,43.0,43.0,37359.0,42.8572,42.897,42.8074,42.8074,37359.0
2024-07-29 14:30:00,42.98,43.01,42.95,43.0,13594.0,42.7875,42.8173,42.7576,42.8074,13594.0
2024-07-29 14:40:00,42.99,43.01,42.95,42.98,58255.0,42.7974,42.8173,42.7576,42.7875,58255.0
2024-07-29 14:50:00,42.99,43.12,42.99,43.12,17540.0,42.7974,42.9268,42.7974,42.9268,17540.0
2024-07-29 15:00:00,43.11,43.15,43.01,43.02,35956.0,42.9169,42.9567,42.8173,42.8273,35956.0
2024-07-29 15:10:00,43.02,43.08,43.01,43.08,19150.0,42.8273,42.887,42.8173,42.887,19150.0
2024-07-29 15:20:00,43.08,43.14,43.06,43.14,20869.0,42.887,42.9467,42.8671,42.9467,20869.0
2024-07-29 15:30:00,43.14,43.15,43.11,43.14,34374.0,42.9467,42.9567,42.9169,42.9467,34374.0
2024-07-29 15:40:00,43.13,43.15,43.1,43.14,45826.0,42.9368,42.9567,42.9069,42.9467,45826.0
2024-07-29 15:50:00,43.14,43.15,43.0,43.07,171985.0,42.9467,42.9567,42.8074,42.8771,171985.0
2024-07-30 09:30:00,42.24,42.54,41.69,42.5,323632.0,42.0508,42.3494,41.5032,42.3096,323632.0
2024-07-30 09:40:00,42.53,42.7,42.12,42.28,145216.0,42.3395,42.5087,41.9313,42.0906,145216.0
2024-07-30 09:50:00,42.28,42.32,41.94,41.94,91336.0,42.0906,42.1304,41.7521,41.7521,91336.0
2024-07-30 10:00:00,41.95,42.19,41.84,42.05,202776.0,41.7621,42.001,41.6526,41.8616,202776.0
2024-07-30 10:10:00,42.06,42.14,41.93,42.05,59047.0,41.8716,41.9512,41.7422,41.8616,59047.0
2024-07-30 10:20:00,42.06,42.08,41.94,41.97,64970.0,41.8716,41.8915,41.7521,41.782,64970.0
2024-07-30 10:30:00,41.96,42.2,41.93,41.98,90482.0,41.772,42.011,41.7422,41.7919,90482.0
2024-07-30 10:40:00,41.99,42.07,41.89,41.99,78794.0,41.8019,41.8815,41.7023,41.8019,78794.0
2024-07-30 10:50:00,41.98,42.12,41.98,42.09,44806.0,41.7919,41.9313,41.7919,41.9015,44806.0
2024-07-30 11:00:00,42.09,42.11,41.98,42.03,42321.0,41.9015,41.9214,41.7919,41.8417,42321.0
2024-07-30 11:10:00,42.03,42.28,41.98,42.25,241176.0,41.8417,42.0906,41.7919,42.0607,241176.0
2024-07-30 11:20:00,42.24,42.35,42.24,42.28,36790.0,42.0508,42.1603,42.0508,42.0906,36790.0
2024-07-30 11:30:00,42.28,42.37,42.12,42.14,54232.0,42.0906,42.1802,41.9313,41.9512,54232.0
2024-07-30 11:40:00,42.16,42.23,42.12,42.21,49653.0,41.9711,42.0408,41.9313,42.0209,49653.0
2024-07-30 11:50:00,42.2,42.2,42.04,42.05,42502.0,42.011,42.011,41.8517,41.8616,42502.0
2024-07-30 12:00:00,42.05,42.09,42.01,42.04,45775.0,41.8616,41.9015,41.8218,41.8517,45775.0
2024-07-30 12:10:00,42.04,42.04,41.92,42.02,48235.0,41.8517,41.8517,41.7322,41.8318,48235.0
2024-07-30 12:20:00,42.01,42.04,41.91,41.96,40946.0,41.8218,41.8517,41.7223,41.772,40946.0
2024-07-30 12:30:00,41.95,41.96,41.88,41.91,47498.0,41.7621,41.772,41.6924,41.7223,47498.0
2024-07-30 12:40:00,41.91,41.92,41.82,41.9,47538.0,41.7223,41.7322,41.6327,41.7123,47538.0
2024-07-30 12:50:00,41.88,41.89,41.76,41.77,62198.0,41.6924,41.7023,41.5729,41.5829,62198.0
2024-07-30 13:00:00,41.77,42.04,41.72,42.03,87794.0,41.5829,41.8517,41.5331,41.8417,87794.0
2024-07-30 13:10:00,42.02,42.02,41.87,41.93,54577.0,41.8318,41.8318,41.6824,41.7422,54577.0
2024-07-30 13:20:00,41.93,41.99,41.88,41.92,49150.0,41.7422,41.8019,41.6924,41.7322,49150.0
2024-07-30 13:30:00,41.93,41.98,41.88,41.92,42922.0,41.7422,41.7919,41.6924,41.7322,42922.0
2024-07-30 13:40:00,41.91,41.93,41.83,41.93,45351.0,41.7223,41.7422,41.6426,41.7422,45351.0
2024-07-30 13:50:00,41.92,41.97,41.81,41.82,33643.0,41.7322,41.782,41.6227,41.6327,33643.0
2024-07-30 14:00:00,41.82,41.84,41.73,41.82,61863.0,41.6327,41.6526,41.5431,41.6327,61863.0
2024-07-30 14:10:00,41.82,41.85,41.76,41.81,53321.0,41.6327,41.6625,41.5729,41.6227,53321.0
2024-07-30 14:20:00,41.82,41.82,41.73,41.76,43902.0,41.6327,41.6327,41.5431,41.5729,43902.0
2024-07-30 14:30:00,41.76,41.76,41.7,41.73,40847.0,41.5729,41.5729,41.5132,41.5431,40847.0
2024-07-30 14:40:00,41.73,41.78,41.68,41.7,56639.0,41.5431,41.5928,41.4933,41.5132,56639.0
2024-07-30 14:50:00,41.71,41.83,41.7,41.81,49312.0,41.5232,41.6426,41.5132,41.6227,49312.0
2024-07-30 15:00:00,41.81,41.88,41.77,41.85,52184.0,41.6227,41.6924,41.5829,41.6625,52184.0
2024-07-30 15:10:00,41.85,41.87,41.8,41.83,47327.0,41.6625,41.6824,41.6128,41.6426,47327.0
2024-07-30 15:20:00,41.83,41.93,41.82,41.88,55199.0,41.6426,41.7422,41.6327,41.6924,55199.0
2024-07-30 15:30:00,41.87,41.97,41.84,41.93,85857.0,41.6824,41.782,41.6526,41.7422,85857.0
2024-07-30 15:40:00,41.92,42.03,41.89,42.02,107275.0,41.7322,41.8417,41.7023,41.8318,107275.0
2024-07-30 15:50:00,42.02,42.04,41.93,41.95,348524.0,41.8318,41.8517,41.7422,41.7621,348524.0
2024-07-31 09:30:00,43.16,43.41,43.0,43.11,122728.0,42.9667,43.2155,42.8074,42.9169,122728.0
2024-07-31 09:40:00,43.12,43.32,42.98,43.1,79828.0,42.9268,43.1259,42.7875,42.9069,79828.0
2024-07-31 09:50:00,43.1,43.19,42.88,42.88,53133.0,42.9069,42.9965,42.6879,42.6879,53133.0
2024-07-31 10:00:00,42.88,42.97,42.72,42.97,47970.0,42.6879,42.7775,42.5286,42.7775,47970.0
2024-07-31 10:10:00,42.97,43.02,42.91,42.91,27602.0,42.7775,42.8273,42.7178,42.7178,27602.0
2024-07-31 10:20:00,42.92,42.92,42.76,42.78,22431.0,42.7277,42.7277,42.5685,42.5884,22431.0
2024-07-31 10:30:00,42.78,42.78,42.67,42.74,22368.0,42.5884,42.5884,42.4789,42.5485,22368.0
2024-07-31 10:40:00,42.75,42.77,42.69,42.75,21576.0,42.5585,42.5784,42.4988,42.5585,21576.0
2024-07-31 10:50:00,42.75,42.75,42.59,42.62,29636.0,42.5585,42.5585,42.3992,42.4291,29636.0
2024-07-31 11:00:00,42.63,42.65,42.59,42.61,14200.0,42.439,42.4589,42.3992,42.4191,14200.0
2024-07-31 11:10:00,42.61,42.8,42.61,42.77,28674.0,42.4191,42.6083,42.4191,42.5784,28674.0
2024-07-31 11:20:00,42.78,42.78,42.71,42.75,19417.0,42.5884,42.5884,42.5187,42.5585,19417.0
2024-07-31 11:30:00,42.75,42.8,42.7,42.71,16434.0,42.5585,42.6083,42.5087,42.5187,16434.0
2024-07-31 11:40:00,42.7,42.81,42.67,42.81,21986.0,42.5087,42.6182,42.4789,42.6182,21986.0
2024-07-31 11:50:00,42.82,42.87,42.81,42.86,8390.0,42.6282,42.678,42.6182,42.668,8390.0
2024-07-31 12:00:00,42.86,42.88,42.73,42.75,15283.0,42.668,42.6879,42.5386,42.5585,15283.0
2024-07-31 12:10:00,42.73,42.9,42.67,42.89,222661.0,42.5386,42.7078,42.4789,42.6979,222661.0
2024-07-31 12:20:00,42.89,43.0,42.86,42.97,29847.0,42.6979,42.8074,42.668,42.7775,29847.0
2024-07-31 12:30:00,42.97,43.01,42.91,42.92,10526.0,42.7775,42.8173,42.7178,42.7277,10526.0
2024-07-31 12:40:00,42.93,42.97,42.9,42.91,16685.0,42.7377,42.7775,42.7078,42.7178,16685.0
2024-07-31 12:50:00,42.9,42.91,42.73,42.75,30877.0,42.7078,42.7178,42.5386,42.5585,30877.0
2024-07-31 13:00:00,42.74,42.74,42.59,42.59,17186.0,42.5485,42.5485,42.3992,42.3992,17186.0
2024-07-31 13:10:00,42.59,42.62,42.57,42.58,16591.0,42.3992,42.4291,42.3793,42.3893,16591.0
2024-07-31 13:20:00,42.57,42.59,42.51,42.55,17615.0,42.3793,42.3992,42.3196,42.3594,17615.0
2024-07-31 13:30:00,42.56,42.56,42.45,42.45,33519.0,42.3693,42.3693,42.2598,42.2598,33519.0
2024-07-31 13:40:00,42.46,42.68,42.38,42.65,70041.0,42.2698,42.4888,42.1902,42.4589,70041.0
2024-07-31 13:50:00,42.7,42.73,42.54,42.66,14604.0,42.5087,42.5386,42.3494,42.4689,14604.0
2024-07-31 14:00:00,42.63,42.7,42.58,42.69,13374.0,42.439,42.5087,42.3893,42.4988,13374.0
2024-07-31 14:10:00,42.69,42.75,42.65,42.73,11039.0,42.4988,42.5585,42.4589,42.5386,11039.0
2024-07-31 14:20:00,42.71,42.72,42.69,42.72,14542.0,42.5187,42.5286,42.4988,42.5286,14542.0
2024-07-31 14:30:00,42.72,42.79,42.65,42.67,26695.0,42.5286,42.5983,42.4589,42.4789,26695.0
2024-07-31 14:40:00,42.67,42.7,42.63,42.69,22685.0,42.4789,42.5087,42.439,42.4988,22685.0
2024-07-31 14:50:00,42.71,42.71,42.65,42.69,15955.0,42.5187,42.5187,42.4589,42.4988,15955.0
2024-07-31 15:00:00,42.69,42.74,42.6,42.61,19095.0,42.4988,42.5485,42.4092,42.4191,19095.0
2024-07-31 15:10:00,42.6,42.68,42.55,42.55,27985.0,42.4092,42.4888,42.3594,42.3594,27985.0
2024-07-31 15:20:00,42.54,42.6,42.52,42.57,30295.0,42.3494,42.4092,42.3295,42.3793,30295.0
2024-07-31 15:30:00,42.56,42.6,42.5,42.53,38421.0,42.3693,42.4092,42.3096,42.3395,38421.0
2024-07-31 15:40:00,42.55,42.61,42.54,42.59,42510.0,42.3594,42.4191,42.3494,42.3992,42510.0
2024-07-31 15:50:00,42.59,42.65,42.47,42.54,132482.0,42.3992,42.4589,42.2798,42.3494,132482.0
2024-08-01 09:30:00,42.1,42.28,41.83,41.85,83584.0,41.9114,42.0906,41.6426,41.6625,83584.0
2024-08-01 09:40:00,41.87,41.87,41.62,41.63,57541.0,41.6824,41.6824,41.4336,41.4435,57541.0
2024-08-01 09:50:00,41.63,41.73,41.5,41.7,54529.0,41.4435,41.5431,41.3141,41.5132,54529.0
2024-08-01 10:00:00,41.73,41.73,41.31,41.37,61625.0,41.5431,41.5431,41.1249,41.1847,61625.0
2024-08-01 10:10:00,41.39,41.57,41.39,41.48,59202.0,41.2046,41.3838,41.2046,41.2942,59202.0
2024-08-01 10:20:00,41.49,41.51,41.31,41.35,45828.0,41.3041,41.3241,41.1249,41.1648,45828.0
2024-08-01 10:30:00,41.34,41.37,41.17,41.35,56242.0,41.1548,41.1847,40.9856,41.1648,56242.0
2024-08-01 10:40:00,41.35,41.41,41.17,41.18,34049.0,41.1648,41.2245,40.9856,40.9955,34049.0
2024-08-01 10:50:00,41.18,41.37,41.16,41.36,45795.0,40.9955,41.1847,40.9756,41.1747,45795.0
2024-08-01 11:00:00,41.36,41.47,41.24,41.34,57266.0,41.1747,41.2842,41.0553,41.1548,57266.0
2024-08-01 11:10:00,41.35,41.4,41.31,41.34,94031.0,41.1648,41.2145,41.1249,41.1548,94031.0
2024-08-01 11:20:00,41.34,41.38,41.19,41.35,265696.0,41.1548,41.1946,41.0055,41.1648,265696.0
2024-08-01 11:30:00,41.36,41.43,41.19,41.23,165405.0,41.1747,41.2444,41.0055,41.0453,165405.0
2024-08-01 11:40:00,41.23,41.25,40.99,41.0,107980.0,41.0453,41.0652,40.8064,40.8163,107980.0
2024-08-01 11:50:00,41.0,41.13,40.99,41.0,72243.0,40.8163,40.9458,40.8064,40.8163,72243.0
2024-08-01 12:00:00,41.0,41.13,40.99,41.12,56697.0,40.8163,40.9458,40.8064,40.9358,56697.0
2024-08-01 12:10:00,41.11,41.16,41.03,41.03,45452.0,40.9258,40.9756,40.8462,40.8462,45452.0
2024-08-01 12:20:00,41.02,41.05,40.96,41.04,64996.0,40.8362,40.8661,40.7765,40.8562,64996.0
2024-08-01 12:30:00,41.03,41.04,40.88,40.89,83990.0,40.8462,40.8562,40.6969,40.7068,83990.0
2024-08-01 12:40:00,40.88,40.92,40.84,40.89,53397.0,40.6969,40.7367,40.6571,40.7068,53397.0
2024-08-01 12:50:00,40.88,41.03,40.85,41.03,64360.0,40.6969,40.8462,40.667,40.8462,64360.0
2024-08-01 13:00:00,41.02,41.03,40.89,40.9,61660.0,40.8362,40.8462,40.7068,40.7168,61660.0
2024-08-01 13:10:00,40.9,40.9,40.8,40.8,77409.0,40.7168,40.7168,40.6172,40.6172,77409.0
2024-08-01 13:20:00,40.79,40.79,40.68,40.7,46030.0,40.6073,40.6073,40.4978,40.5177,46030.0
2024-08-01 13:30:00,40.68,40.77,40.55,40.55,111074.0,40.4978,40.5874,40.3684,40.3684,111074.0
2024-08-01 13:40:00,40.56,40.61,40.48,40.49,43625.0,40.3783,40.4281,40.2987,40.3086,43625.0
2024-08-01 13:50:00,40.49,40.67,40.44,40.63,69746.0,40.3086,40.4878,40.2588,40.448,69746.0
2024-08-01 14:00:00,40.62,40.85,40.55,40.8,129726.0,40.438,40.667,40.3684,40.6172,129726.0
2024-08-01 14:10:00,40.82,40.85,40.75,40.82,58185.0,40.6371,40.667,40.5675,40.6371,58185.0
2024-08-01 14:20:00,40.83,40.87,40.69,40.71,48444.0,40.6471,40.6869,40.5077,40.5276,48444.0
2024-08-01 14:30:00,40.71,40.78,40.69,40.77,40973.0,40.5276,40.5973,40.5077,40.5874,40973.0
2024-08-01 14:40:00,40.76,40.87,40.76,40.83,88287.0,40.5774,40.6869,40.5774,40.6471,88287.0
2024-08-01 14:50:00,40.83,40.94,40.82,40.91,110352.0,40.6471,40.7566,40.6371,40.7267,110352.0
2024-08-01 15:00:00,40.91,40.96,40.78,40.9,142524.0,40.7267,40.7765,40.5973,40.7168,142524.0
2024-08-01 15:10:00,40.9,40.9,40.8,40.85,45046.0,40.7168,40.7168,40.6172,40.667,45046.0
2024-08-01 15:20:00,40.85,40.85,40.75,40.77,68654.0,40.667,40.667,40.5675,40.5874,68654.0
2024-08-01 15:30:00,40.77,40.97,40.74,40.97,84790.0,40.5874,40.7865,40.5575,40.7865,84790.0
2024-08-01 15:40:00,40.97,41.04,40.95,41.04,138000.0,40.7865,40.8562,40.7666,40.8562,138000.0
2024-08-01 15:50:00,41.04,41.19,41.02,41.13,419300.0,40.8562,41.0055,40.8362,40.9458,419300.0
2024-08-02 09:30:00,40.0,40.05,39.14,39.54,212947.0,39.8208,39.8706,38.9647,39.3629,212947.0
2024-08-02 09:40:00,39.52,39.67,39.31,39.47,222043.0,39.343,39.4923,39.1339,39.2932,222043.0
2024-08-02 09:50:00,39.48,39.53,39.28,39.48,178781.0,39.3031,39.3529,39.104,39.3031,178781.0
2024-08-02 10:00:00,39.49,39.52,39.26,39.3,183920.0,39.3131,39.343,39.0841,39.124,183920.0
2024-08-02 10:10:00,39.29,39.29,38.95,38.97,188289.0,39.114,39.114,38.7755,38.7954,188289.0
2024-08-02 10:20:00,38.96,39.05,38.91,38.99,134829.0,38.7855,38.8751,38.7357,38.8153,134829.0
2024-08-02 10:30:00,38.98,39.03,38.77,38.77,113878.0,38.8054,38.8552,38.5963,38.5963,113878.0
2024-08-02 10:40:00,38.77,39.0,38.68,38.99,112901.0,38.5963,38.8253,38.5067,38.8153,112901.0
2024-08-02 10:50:00,38.99,39.01,38.91,38.95,75973.0,38.8153,38.8353,38.7357,38.7755,75973.0
2024-08-02 11:00:00,38.95,38.96,38.77,38.79,107580.0,38.7755,38.7855,38.5963,38.6162,107580.0
2024-08-02 11:10:00,38.79,39.01,38.78,38.99,179024.0,38.6162,38.8353,38.6063,38.8153,179024.0
2024-08-02 11:20:00,38.99,39.01,38.95,38.97,78993.0,38.8153,38.8353,38.7755,38.7954,78993.0
2024-08-02 11:30:00,38.98,39.04,38.9,39.01,105011.0,38.8054,38.8651,38.7257,38.8353,105011.0
2024-08-02 11:40:00,39.0,39.1,38.99,39.1,114974.0,38.8253,38.9248,38.8153,38.9248,114974.0
2024-08-02 11:50:00,39.1,39.19,39.03,39.15,85427.0,38.9248,39.0144,38.8552,38.9746,85427.0
2024-08-02 12:00:00,39.15,39.21,39.12,39.14,52734.0,38.9746,39.0344,38.9448,38.9647,52734.0
2024-08-02 12:10:00,39.14,39.14,38.98,39.11,93534.0,38.9647,38.9647,38.8054,38.9348,93534.0
2024-08-02 12:20:00,39.11,39.28,39.09,39.24,50544.0,38.9348,39.104,38.9149,39.0642,50544.0
2024-08-02 12:30:00,39.23,39.38,39.22,39.38,37519.0,39.0543,39.2036,39.0443,39.2036,37519.0
2024-08-02 12:40:00,39.38,39.42,39.27,39.37,164933.0,39.2036,39.2434,39.0941,39.1936,164933.0
2024-08-02 12:50:00,39.37,39.41,39.2,39.21,54651.0,39.1936,39.2335,39.0244,39.0344,54651.0
2024-08-02 13:00:00,39.22,39.22,39.1,39.18,41140.0,39.0443,39.0443,38.9248,39.0045,41140.0
2024-08-02 13:10:00,39.18,39.38,39.15,39.38,96992.0,39.0045,39.2036,38.9746,39.2036,96992.0
2024-08-02 13:20:00,39.38,39.41,39.27,39.27,41720.0,39.2036,39.2335,39.0941,39.0941,41720.0
2024-08-02 13:30:00,39.26,39.26,39.07,39.11,63331.0,39.0841,39.0841,38.895,38.9348,63331.0
2024-08-02 13:40:00,39.11,39.24,39.07,39.15,32468.0,38.9348,39.0642,38.895,38.9746,32468.0
2024-08-02 13:50:00,39.15,39.28,39.14,39.28,35342.0,38.9746,39.104,38.9647,39.104,35342.0
2024-08-02 14:00:00,39.27,39.27,39.18,39.2,32123.0,39.0941,39.0941,39.0045,39.0244,32123.0
2024-08-02 14:10:00,39.21,39.25,39.19,39.21,33400.0,39.0344,39.0742,39.0144,39.0344,33400.0
2024-08-02 14:20:00,39.21,39.26,39.15,39.26,50870.0,39.0344,39.0841,38.9746,39.0841,50870.0
2024-08-02 14:30:00,39.27,39.31,39.23,39.25,31394.0,39.0941,39.1339,39.0543,39.0742,31394.0
2024-08-02 14:40:00,39.26,39.3,39.22,39.25,34487.0,39.0841,39.124,39.0443,39.0742,34487.0
2024-08-02 14:50:00,39.25,39.32,39.23,39.26,35798.0,39.0742,39.1439,39.0543,39.0841,35798.0
2024-08-02 15:00:00,39.26,39.31,39.2,39.21,57093.0,39.0841,39.1339,39.0244,39.0344,57093.0
2024-08-02 15:10:00,39.21,39.21,39.13,39.19,68425.0,39.0344,39.0344,38.9547,39.0144,68425.0
2024-08-02 15:20:00,39.19,39.28,39.17,39.25,48829.0,39.0144,39.104,38.9945,39.0742,48829.0
2024-08-02 15:30:00,39.26,39.26,39.11,39.13,74755.0,39.0841,39.0841,38.9348,38.9547,74755.0
2024-08-02 15:40:00,39.13,39.13,39.02,39.07,141803.0,38.9547,38.9547,38.8452,38.895,141803.0
2024-08-02 15:50:00,39.06,39.37,39.03,39.33,442066.0,38.885,39.1936,38.8552,39.1538,442066.0
2024-08-05 09:30:00,38.62,39.55,38.23,39.4,239154.0,38.447,39.3728,38.0587,39.2235,239154.0
2024-08-05 09:40:00,39.37,39.83,39.04,39.81,116279.0,39.1936,39.6516,38.8651,39.6317,116279.0
2024-08-05 09:50:00,39.81,40.06,39.8,40.03,135005.0,39.6317,39.8805,39.6217,39.8507,135005.0
2024-08-05 10:00:00,40.03,40.39,40.03,40.07,149742.0,39.8507,40.2091,39.8507,39.8905,149742.0
2024-08-05 10:10:00,40.05,40.1,39.94,40.05,63639.0,39.8706,39.9204,39.7611,39.8706,63639.0
2024-08-05 10:20:00,40.03,40.04,39.8,39.82,63272.0,39.8507,39.8606,39.6217,39.6416,63272.0
2024-08-05 10:30:00,39.83,39.98,39.77,39.98,41898.0,39.6516,39.8009,39.5918,39.8009,41898.0
2024-08-05 10:40:00,39.98,40.05,39.88,39.88,50999.0,39.8009,39.8706,39.7014,39.7014,50999.0
2024-08-05 10:50:00,39.88,40.06,39.84,39.87,30942.0,39.7014,39.8805,39.6615,39.6914,30942.0
2024-08-05 11:00:00,39.91,40.16,39.89,40.12,84612.0,39.7312,39.9801,39.7113,39.9403,84612.0
2024-08-05 11:10:00,40.12,40.54,40.08,40.54,155438.0,39.9403,40.3584,39.9005,40.3584,155438.0
2024-08-05 11:20:00,40.53,40.79,40.5,40.66,86397.0,40.3484,40.6073,40.3186,40.4779,86397.0
2024-08-05 11:30:00,40.62,40.85,40.6,40.84,86483.0,40.438,40.667,40.4181,40.6571,86483.0
2024-08-05 11:40:00,40.82,40.82,40.57,40.62,32521.0,40.6371,40.6371,40.3883,40.438,32521.0
2024-08-05 11:50:00,40.6,40.62,40.51,40.6,21378.0,40.4181,40.438,40.3285,40.4181,21378.0
2024-08-05 12:00:00,40.59,40.72,40.53,40.69,22699.0,40.4082,40.5376,40.3484,40.5077,22699.0
2024-08-05 12:10:00,40.67,40.89,40.6,40.87,67963.0,40.4878,40.7068,40.4181,40.6869,67963.0
2024-08-05 12:20:00,40.89,41.02,40.85,40.96,60195.0,40.7068,40.8362,40.667,40.7765,60195.0
2024-08-05 12:30:00,40.98,40.98,40.57,40.58,18395.0,40.7964,40.7964,40.3883,40.3982,18395.0
2024-08-05 12:40:00,40.6,40.65,40.45,40.52,19087.0,40.4181,40.4679,40.2688,40.3385,19087.0
2024-08-05 12:50:00,40.51,40.56,40.35,40.47,16801.0,40.3285,40.3783,40.1692,40.2887,16801.0
2024-08-05 13:00:00,40.45,40.51,40.37,40.41,14454.0,40.2688,40.3285,40.1892,40.229,14454.0
2024-08-05 13:10:00,40.41,40.5,40.41,40.44,34511.0,40.229,40.3186,40.229,40.2588,34511.0
2024-08-05 13:20:00,40.44,40.56,40.43,40.47,20734.0,40.2588,40.3783,40.2489,40.2887,20734.0
2024-08-05 13:30:00,40.46,40.63,40.46,40.55,20259.0,40.2788,40.448,40.2788,40.3684,20259.0
2024-08-05 13:40:00,40.56,40.66,40.56,40.63,13961.0,40.3783,40.4779,40.3783,40.448,13961.0
2024-08-05 13:50:00,40.64,40.66,40.52,40.54,13515.0,40.4579,40.4779,40.3385,40.3584,13515.0
2024-08-05 14:00:00,40.54,40.54,40.4,40.41,18050.0,40.3584,40.3584,40.219,40.229,18050.0
2024-08-05 14:10:00,40.41,40.41,40.31,40.31,26794.0,40.229,40.229,40.1294,40.1294,26794.0
2024-08-05 14:20:00,40.31,40.33,40.21,40.31,24361.0,40.1294,40.1493,40.0299,40.1294,24361.0
2024-08-05 14:30:00,40.3,40.32,40.18,40.23,16860.0,40.1195,40.1394,40.0,40.0498,16860.0
2024-08-05 14:40:00,40.21,40.21,40.09,40.15,38453.0,40.0299,40.0299,39.9104,39.9701,38453.0
2024-08-05 14:50:00,40.16,40.23,40.13,40.17,29299.0,39.9801,40.0498,39.9502,39.9901,29299.0
2024-08-05 15:00:00,40.17,40.27,40.17,40.25,24482.0,39.9901,40.0896,39.9901,40.0697,24482.0
2024-08-05 15:10:00,40.25,40.31,40.23,40.29,25985.0,40.0697,40.1294,40.0498,40.1095,25985.0
2024-08-05 15:20:00,40.28,40.35,40.24,40.34,40866.0,40.0996,40.1692,40.0597,40.1593,40866.0
2024-08-05 15:30:00,40.34,40.37,40.23,40.24,48715.0,40.1593,40.1892,40.0498,40.0597,48715.0
2024-08-05 15:40:00,40.24,40.27,40.21,40.27,71975.0,40.0597,40.0896,40.0299,40.0896,71975.0
2024-08-05 15:50:00,40.26,40.32,40.23,40.29,229322.0,40.0797,40.1394,40.0498,40.1095,229322.0
2024-08-06 09:30:00,40.96,41.87,40.86,41.6,169603.0,40.7765,41.6824,40.677,41.4136,169603.0
2024-08-06 09:40:00,41.61,41.88,41.55,41.62,160789.0,41.4236,41.6924,41.3639,41.4336,160789.0
2024-08-06 09:50:00,41.62,41.9,41.61,41.82,65469.0,41.4336,41.7123,41.4236,41.6327,65469.0
2024-08-06 10:00:00,41.81,42.19,41.75,42.15,174579.0,41.6227,42.001,41.563,41.9612,174579.0
2024-08-06 10:10:00,42.15,42.2,42.01,42.2,92044.0,41.9612,42.011,41.8218,42.011,92044.0
2024-08-06 10:20:00,42.2,42.46,42.15,42.39,128645.0,42.011,42.2698,41.9612,42.2001,128645.0
2024-08-06 10:30:00,42.39,42.44,42.31,42.43,83366.0,42.2001,42.2499,42.1205,42.2399,83366.0
2024-08-06 10:40:00,42.44,42.69,42.44,42.67,79623.0,42.2499,42.4988,42.2499,42.4789,79623.0
2024-08-06 10:50:00,42.67,42.68,42.59,42.59,115631.0,42.4789,42.4888,42.3992,42.3992,115631.0
2024-08-06 11:00:00,42.6,42.93,42.56,42.88,159800.0,42.4092,42.7377,42.3693,42.6879,159800.0
2024-08-06 11:10:00,42.89,42.95,42.72,42.78,218206.0,42.6979,42.7576,42.5286,42.5884,218206.0
2024-08-06 11:20:00,42.78,42.83,42.5,42.51,70580.0,42.5884,42.6381,42.3096,42.3196,70580.0
2024-08-06 11:30:00,42.52,42.53,42.31,42.45,48476.0,42.3295,42.3395,42.1205,42.2598,48476.0
2024-08-06 11:40:00,42.46,42.53,42.33,42.45,32709.0,42.2698,42.3395,42.1404,42.2598,32709.0
2024-08-06 11:50:00,42.46,42.47,42.38,42.44,27993.0,42.2698,42.2798,42.1902,42.2499,27993.0
2024-08-06 12:00:00,42.45,42.53,42.44,42.51,32221.0,42.2598,42.3395,42.2499,42.3196,32221.0
2024-08-06 12:10:00,42.51,42.6,42.51,42.58,41596.0,42.3196,42.4092,42.3196,42.3893,41596.0
2024-08-06 12:20:00,42.57,42.57,42.43,42.44,60075.0,42.3793,42.3793,42.2399,42.2499,60075.0
2024-08-06 12:30:00,42.44,42.54,42.41,42.46,38671.0,42.2499,42.3494,42.22,42.2698,38671.0
2024-08-06 12:40:00,42.46,42.53,42.44,42.5,35702.0,42.2698,42.3395,42.2499,42.3096,35702.0
2024-08-06 12:50:00,42.51,42.58,42.48,42.54,24903.0,42.3196,42.3893,42.2897,42.3494,24903.0
2024-08-06 13:00:00,42.53,42.62,42.51,42.61,39043.0,42.3395,42.4291,42.3196,42.4191,39043.0
2024-08-06 13:10:00,42.6,42.6,42.46,42.49,36599.0,42.4092,42.4092,42.2698,42.2997,36599.0
2024-08-06 13:20:00,42.5,42.58,42.47,42.53,27993.0,42.3096,42.3893,42.2798,42.3395,27993.0
2024-08-06 13:30:00,42.53,42.63,42.52,42.61,22125.0,42.3395,42.439,42.3295,42.4191,22125.0
2024-08-06 13:40:00,42.61,42.62,42.57,42.61,29942.0,42.4191,42.4291,42.3793,42.4191,29942.0
2024-08-06 13:50:00,42.61,42.7,42.61,42.65,49991.0,42.4191,42.5087,42.4191,42.4589,49991.0
2024-08-06 14:00:00,42.65,42.66,42.47,42.53,62193.0,42.4589,42.4689,42.2798,42.3395,62193.0
2024-08-06 14:10:00,42.53,42.57,42.38,42.52,43896.0,42.3395,42.3793,42.1902,42.3295,43896.0
2024-08-06 14:20:00,42.52,42.59,42.5,42.55,28759.0,42.3295,42.3992,42.3096,42.3594,28759.0
2024-08-06 14:30:00,42.56,42.56,42.48,42.49,43460.0,42.3693,42.3693,42.2897,42.2997,43460.0
2024-08-06 14:40:00,42.48,42.59,42.47,42.57,35165.0,42.2897,42.3992,42.2798,42.3793,35165.0
2024-08-06 14:50:00,42.57,42.59,42.37,42.37,38362.0,42.3793,42.3992,42.1802,42.1802,38362.0
2024-08-06 15:00:00,42.36,42.4,42.24,42.29,38644.0,42.1702,42.2101,42.0508,42.1006,38644.0
2024-08-06 15:10:00,42.28,42.41,42.28,42.37,32634.0,42.0906,42.22,42.0906,42.1802,32634.0
2024-08-06 15:20:00,42.37,42.51,42.36,42.46,43394.0,42.1802,42.3196,42.1702,42.2698,43394.0
2024-08-06 15:30:00,42.47,42.48,42.39,42.41,55488.0,42.2798,42.2897,42.2001,42.22,55488.0
2024-08-06 15:40:00,42.41,42.42,42.3,42.32,90694.0,42.22,42.23,42.1105,42.1304,90694.0
2024-08-06 15:50:00,42.31,42.32,42.15,42.22,367122.0,42.1205,42.1304,41.9612,42.0309,367122.0
2024-08-07 09:30:00,42.8,43.0,41.88,41.96,142705.0,42.6083,42.8074,41.6924,41.772,142705.0
2024-08-07 09:40:00,41.95,41.95,41.57,41.73,87446.0,41.7621,41.7621,41.3838,41.5431,87446.0
2024-08-07 09:50:00,41.71,41.93,41.7,41.82,40208.0,41.5232,41.7422,41.5132,41.6327,40208.0
2024-08-07 10:00:00,41.83,42.0,41.61,41.63,65512.0,41.6426,41.8119,41.4236,41.4435,65512.0
2024-08-07 10:10:00,41.62,41.72,41.31,41.33,50587.0,41.4336,41.5331,41.1249,41.1449,50587.0
2024-08-07 10:20:00,41.33,41.52,41.19,41.19,54317.0,41.1449,41.334,41.0055,41.0055,54317.0
2024-08-07 10:30:00,41.18,41.37,41.11,41.37,60445.0,40.9955,41.1847,40.9258,41.1847,60445.0
2024-08-07 10:40:00,41.37,41.6,41.35,41.43,55987.0,41.1847,41.4136,41.1648,41.2444,55987.0
2024-08-07 10:50:00,41.43,41.47,41.32,41.4,37109.0,41.2444,41.2842,41.1349,41.2145,37109.0
2024-08-07 11:00:00,41.4,41.46,41.34,41.45,31141.0,41.2145,41.2743,41.1548,41.2643,31141.0
2024-08-07 11:10:00,41.45,41.52,41.38,41.51,51580.0,41.2643,41.334,41.1946,41.3241,51580.0
2024-08-07 11:20:00,41.5,41.6,41.47,41.47,34439.0,41.3141,41.4136,41.2842,41.2842,34439.0
2024-08-07 11:30:00,41.48,41.48,41.27,41.3,26571.0,41.2942,41.2942,41.0851,41.115,26571.0
2024-08-07 11:40:00,41.3,41.34,41.14,41.15,52271.0,41.115,41.1548,40.9557,40.9657,52271.0
2024-08-07 11:50:00,41.16,41.17,41.06,41.14,54804.0,40.9756,40.9856,40.8761,40.9557,54804.0
2024-08-07 12:00:00,41.13,41.14,41.01,41.03,33031.0,40.9458,40.9557,40.8263,40.8462,33031.0
2024-08-07 12:10:00,41.02,41.08,40.95,41.01,41987.0,40.8362,40.896,40.7666,40.8263,41987.0
2024-08-07 12:20:00,41.01,41.17,41.0,41.11,38855.0,40.8263,40.9856,40.8163,40.9258,38855.0
2024-08-07 12:30:00,41.11,41.12,41.0,41.12,33244.0,40.9258,40.9358,40.8163,40.9358,33244.0
2024-08-07 12:40:00,41.13,41.14,41.01,41.02,17715.0,40.9458,40.9557,40.8263,40.8362,17715.0
2024-08-07 12:50:00,41.02,41.08,40.99,41.08,35823.0,40.8362,40.896,40.8064,40.896,35823.0
2024-08-07 13:00:00,41.06,41.08,40.97,40.98,28799.0,40.8761,40.896,40.7865,40.7964,28799.0
2024-08-07 13:10:00,40.97,41.0,40.92,40.97,22276.0,40.7865,40.8163,40.7367,40.7865,22276.0
2024-08-07 13:20:00,40.97,41.1,40.95,41.04,36641.0,40.7865,40.9159,40.7666,40.8562,36641.0
2024-08-07 13:30:00,41.04,41.06,40.97,41.02,30092.0,40.8562,40.8761,40.7865,40.8362,30092.0
2024-08-07 13:40:00,41.0,41.06,40.92,40.97,25907.0,40.8163,40.8761,40.7367,40.7865,25907.0
2024-08-07 13:50:00,40.97,40.97,40.86,40.88,26219.0,40.7865,40.7865,40.677,40.6969,26219.0
2024-08-07 14:00:00,40.88,40.89,40.8,40.85,27501.0,40.6969,40.7068,40.6172,40.667,27501.0
2024-08-07 14:10:00,40.84,40.86,40.72,40.84,31793.0,40.6571,40.677,40.5376,40.6571,31793.0
2024-08-07 14:20:00,40.85,40.95,40.83,40.93,21596.0,40.667,40.7666,40.6471,40.7466,21596.0
2024-08-07 14:30:00,40.92,40.92,40.84,40.86,24101.0,40.7367,40.7367,40.6571,40.677,24101.0
2024-08-07 14:40:00,40.86,40.91,40.81,40.86,44561.0,40.677,40.7267,40.6272,40.677,44561.0
2024-08-07 14:50:00,40.85,40.87,40.82,40.83,25324.0,40.667,40.6869,40.6371,40.6471,25324.0
2024-08-07 15:00:00,40.84,41.0,40.81,40.96,70386.0,40.6571,40.8163,40.6272,40.7765,70386.0
2024-08-07 15:10:00,40.95,40.99,40.88,40.97,32908.0,40.7666,40.8064,40.6969,40.7865,32908.0
2024-08-07 15:20:00,40.97,41.0,40.89,40.93,42048.0,40.7865,40.8163,40.7068,40.7466,42048.0
2024-08-07 15:30:00,40.93,40.97,40.86,40.9,57927.0,40.7466,40.7865,40.677,40.7168,57927.0
2024-08-07 15:40:00,40.9,40.97,40.83,40.96,78991.0,40.7168,40.7865,40.6471,40.7765,78991.0
2024-08-07 15:50:00,40.94,41.05,40.87,40.97,282333.0,40.7566,40.8661,40.6869,40.7865,282333.0
2024-08-08 09:30:00,41.29,41.35,40.97,41.2,53201.0,41.105,41.1648,40.7865,41.0154,53201.0
2024-08-08 09:40:00,41.19,41.3,41.15,41.3,48438.0,41.0055,41.115,40.9657,41.115,48438.0
2024-08-08 09:50:00,41.32,41.65,41.32,41.56,28965.0,41.1349,41.4634,41.1349,41.3738,28965.0
2024-08-08 10:00:00,41.59,41.84,41.59,41.73,27357.0,41.4037,41.6526,41.4037,41.5431,27357.0
2024-08-08 10:10:00,41.73,42.16,41.7,42.03,43208.0,41.5431,41.9711,41.5132,41.8417,43208.0
2024-08-08 10:20:00,41.99,42.06,41.92,42.05,17472.0,41.8019,41.8716,41.7322,41.8616,17472.0
2024-08-08 10:30:00,42.05,42.06,41.96,42.01,29077.0,41.8616,41.8716,41.772,41.8218,29077.0
2024-08-08 10:40:00,41.99,42.1,41.96,42.1,14548.0,41.8019,41.9114,41.772,41.9114,14548.0
2024-08-08 10:50:00,42.09,42.17,42.02,42.16,29998.0,41.9015,41.9811,41.8318,41.9711,29998.0
2024-08-08 11:00:00,42.16,42.24,42.1,42.22,84886.0,41.9711,42.0508,41.9114,42.0309,84886.0
2024-08-08 11:10:00,42.21,42.21,42.11,42.19,56242.0,42.0209,42.0209,41.9214,42.001,56242.0
2024-08-08 11:20:00,42.18,42.38,42.11,42.14,60416.0,41.991,42.1902,41.9214,41.9512,60416.0
2024-08-08 11:30:00,42.18,42.32,42.15,42.24,24979.0,41.991,42.1304,41.9612,42.0508,24979.0
2024-08-08 11:40:00,42.23,42.23,42.13,42.17,30163.0,42.0408,42.0408,41.9413,41.9811,30163.0
2024-08-08 11:50:00,42.17,42.22,42.13,42.22,46071.0,41.9811,42.0309,41.9413,42.0309,46071.0
2024-08-08 12:00:00,42.21,42.34,42.19,42.31,29317.0,42.0209,42.1503,42.001,42.1205,29317.0
2024-08-08 12:10:00,42.3,42.37,42.25,42.35,76567.0,42.1105,42.1802,42.0607,42.1603,76567.0
2024-08-08 12:20:00,42.36,42.37,42.23,42.23,23593.0,42.1702,42.1802,42.0408,42.0408,23593.0
2024-08-08 12:30:00,42.23,42.23,42.13,42.16,17457.0,42.0408,42.0408,41.9413,41.9711,17457.0
2024-08-08 12:40:00,42.15,42.22,42.08,42.22,30017.0,41.9612,42.0309,41.8915,42.0309,30017.0
2024-08-08 12:50:00,42.21,42.23,42.04,42.07,29545.0,42.0209,42.0408,41.8517,41.8815,29545.0
2024-08-08 13:00:00,42.06,42.08,41.98,42.08,40773.0,41.8716,41.8915,41.7919,41.8915,40773.0
2024-08-08 13:10:00,42.09,42.12,42.05,42.1,35630.0,41.9015,41.9313,41.8616,41.9114,35630.0
2024-08-08 13:20:00,42.1,42.11,42.01,42.1,17771.0,41.9114,41.9214,41.8218,41.9114,17771.0
2024-08-08 13:30:00,42.09,42.28,42.07,42.22,59700.0,41.9015,42.0906,41.8815,42.0309,59700.0
2024-08-08 13:40:00,42.23,42.29,42.21,42.24,11524.0,42.0408,42.1006,42.0209,42.0508,11524.0
2024-08-08 13:50:00,42.25,42.27,42.18,42.19,8936.0,42.0607,42.0806,41.991,42.001,8936.0
2024-08-08 14:00:00,42.19,42.28,42.14,42.27,17073.0,42.001,42.0906,41.9512,42.0806,17073.0
2024-08-08 14:10:00,42.29,42.29,42.24,42.29,12193.0,42.1006,42.1006,42.0508,42.1006,12193.0
2024-08-08 14:20:00,42.29,42.32,42.26,42.3,46414.0,42.1006,42.1304,42.0707,42.1105,46414.0
2024-08-08 14:30:00,42.29,42.32,42.27,42.27,17221.0,42.1006,42.1304,42.0806,42.0806,17221.0
2024-08-08 14:40:00,42.27,42.27,42.16,42.17,18211.0,42.0806,42.0806,41.9711,41.9811,18211.0
2024-08-08 14:50:00,42.17,42.26,42.17,42.22,12566.0,41.9811,42.0707,41.9811,42.0309,12566.0
2024-08-08 15:00:00,42.24,42.26,42.17,42.25,31502.0,42.0508,42.0707,41.9811,42.0607,31502.0
2024-08-08 15:10:00,42.25,42.32,42.24,42.29,15904.0,42.0607,42.1304,42.0508,42.1006,15904.0
2024-08-08 15:20:00,42.3,42.37,42.22,42.24,36054.0,42.1105,42.1802,42.0309,42.0508,36054.0
2024-08-08 15:30:00,42.25,42.26,42.11,42.24,58389.0,42.0607,42.0707,41.9214,42.0508,58389.0
2024-08-08 15:40:00,42.25,42.3,42.14,42.22,97537.0,42.0607,42.1105,41.9512,42.0309,97537.0
2024-08-08 15:50:00,42.21,42.37,42.18,42.27,322965.0,42.0209,42.1802,41.991,42.0806,322965.0
2024-08-09 09:30:00,42.01,42.25,41.42,41.64,81307.0,41.8218,42.0607,41.2345,41.4535,81307.0
2024-08-09 09:40:00,41.65,41.77,41.36,41.44,40176.0,41.4634,41.5829,41.1747,41.2544,40176.0
2024-08-09 09:50:00,41.44,41.5,41.29,41.31,40905.0,41.2544,41.3141,41.105,41.1249,40905.0
2024-08-09 10:00:00,41.31,41.6,41.29,41.44,43807.0,41.1249,41.4136,41.105,41.2544,43807.0
2024-08-09 10:10:00,41.44,41.52,41.38,41.4,46422.0,41.2544,41.334,41.1946,41.2145,46422.0
2024-08-09 10:20:00,41.4,41.54,41.34,41.5,38559.0,41.2145,41.3539,41.1548,41.3141,38559.0
2024-08-09 10:30:00,41.49,41.54,41.42,41.47,26700.0,41.3041,41.3539,41.2345,41.2842,26700.0
2024-08-09 10:40:00,41.47,41.6,41.42,41.6,25376.0,41.2842,41.4136,41.2345,41.4136,25376.0
2024-08-09 10:50:00,41.59,41.6,41.45,41.52,23216.0,41.4037,41.4136,41.2643,41.334,23216.0
2024-08-09 11:00:00,41.52,41.64,41.51,41.59,28457.0,41.334,41.4535,41.3241,41.4037,28457.0
2024-08-09 11:10:00,41.58,41.66,41.54,41.54,27763.0,41.3937,41.4734,41.3539,41.3539,27763.0
2024-08-09 11:20:00,41.54,41.55,41.44,41.48,23566.0,41.3539,41.3639,41.2544,41.2942,23566.0
2024-08-09 11:30:00,41.48,41.53,41.44,41.48,20262.0,41.2942,41.344,41.2544,41.2942,20262.0
2024-08-09 11:40:00,41.49,41.56,41.47,41.54,19080.0,41.3041,41.3738,41.2842,41.3539,19080.0
2024-08-09 11:50:00,41.53,41.57,41.45,41.52,19257.0,41.344,41.3838,41.2643,41.334,19257.0
2024-08-09 12:00:00,41.52,41.59,41.52,41.57,14454.0,41.334,41.4037,41.334,41.3838,14454.0
2024-08-09 12:10:00,41.58,41.68,41.56,41.67,34341.0,41.3937,41.4933,41.3738,41.4833,34341.0
2024-08-09 12:20:00,41.67,41.69,41.6,41.63,16544.0,41.4833,41.5032,41.4136,41.4435,16544.0
2024-08-09 12:30:00,41.62,41.68,41.61,41.61,18795.0,41.4336,41.4933,41.4236,41.4236,18795.0
2024-08-09 12:40:00,41.61,41.65,41.56,41.65,17952.0,41.4236,41.4634,41.3738,41.4634,17952.0
2024-08-09 12:50:00,41.65,41.74,41.64,41.73,15432.0,41.4634,41.553,41.4535,41.5431,15432.0
2024-08-09 13:00:00,41.75,41.77,41.7,41.77,22401.0,41.563,41.5829,41.5132,41.5829,22401.0
2024-08-09 13:10:00,41.77,41.87,41.76,41.84,21098.0,41.5829,41.6824,41.5729,41.6526,21098.0
2024-08-09 13:20:00,41.84,41.9,41.77,41.89,31328.0,41.6526,41.7123,41.5829,41.7023,31328.0
2024-08-09 13:30:00,41.9,41.99,41.9,41.95,48831.0,41.7123,41.8019,41.7123,41.7621,48831.0
2024-08-09 13:40:00,41.95,41.97,41.79,41.82,22864.0,41.7621,41.782,41.6028,41.6327,22864.0
2024-08-09 13:50:00,41.82,41.82,41.7,41.73,20932.0,41.6327,41.6327,41.5132,41.5431,20932.0
2024-08-09 14:00:00,41.72,41.74,41.67,41.71,20474.0,41.5331,41.553,41.4833,41.5232,20474.0
2024-08-09 14:10:00,41.7,41.74,41.67,41.7,21482.0,41.5132,41.553,41.4833,41.5132,21482.0
2024-08-09 14:20:00,41.71,41.71,41.66,41.68,17058.0,41.5232,41.5232,41.4734,41.4933,17058.0
2024-08-09 14:30:00,41.68,41.73,41.65,41.73,25665.0,41.4933,41.5431,41.4634,41.5431,25665.0
2024-08-09 14:40:00,41.73,41.74,41.67,41.71,19692.0,41.5431,41.553,41.4833,41.5232,19692.0
2024-08-09 14:50:00,41.71,41.71,41.67,41.7,17194.0,41.5232,41.5232,41.4833,41.5132,17194.0
2024-08-09 15:00:00,41.69,41.7,41.64,41.7,20348.0,41.5032,41.5132,41.4535,41.5132,20348.0
2024-08-09 15:10:00,41.7,41.79,41.69,41.79,23836.0,41.5132,41.6028,41.5032,41.6028,23836.0
2024-08-09 15:20:00,41.78,41.83,41.76,41.83,27236.0,41.5928,41.6426,41.5729,41.6426,27236.0
2024-08-09 15:30:00,41.82,41.9,41.82,41.87,45762.0,41.6327,41.7123,41.6327,41.6824,45762.0
2024-08-09 15:40:00,41.88,41.97,41.87,41.94,43640.0,41.6924,41.782,41.6824,41.7521,43640.0
2024-08-09 15:50:00,41.93,41.95,41.86,41.87,159995.0,41.7422,41.7621,41.6725,41.6824,159995.0
2024-08-12 09:30:00,42.0,42.3,41.91,42.27,73136.0,41.8119,42.1105,41.7223,42.0806,73136.0
2024-08-12 09:40:00,42.25,42.26,42.04,42.25,23549.0,42.0607,42.0707,41.8517,42.0607,23549.0
2024-08-12 09:50:00,42.24,42.31,42.11,42.15,46794.0,42.0508,42.1205,41.9214,41.9612,46794.0
2024-08-12 10:00:00,42.15,42.35,42.15,42.34,15873.0,41.9612,42.1603,41.9612,42.1503,15873.0
2024-08-12 10:10:00,42.35,42.35,42.27,42.32,23444.0,42.1603,42.1603,42.0806,42.1304,23444.0
2024-08-12 10:20:00,42.32,42.35,42.3,42.33,21435.0,42.1304,42.1603,42.1105,42.1404,21435.0
2024-08-12 10:30:00,42.32,42.33,42.2,42.21,52657.0,42.1304,42.1404,42.011,42.0209,52657.0
2024-08-12 10:40:00,42.22,42.3,42.19,42.24,35436.0,42.0309,42.1105,42.001,42.0508,35436.0
2024-08-12 10:50:00,42.24,42.34,42.21,42.33,44279.0,42.0508,42.1503,42.0209,42.1404,44279.0
2024-08-12 11:00:00,42.33,42.35,42.28,42.28,29361.0,42.1404,42.1603,42.0906,42.0906,29361.0
2024-08-12 11:10:00,42.29,42.31,42.27,42.29,20729.0,42.1006,42.1205,42.0806,42.1006,20729.0
2024-08-12 11:20:00,42.29,42.29,41.98,42.09,57854.0,42.1006,42.1006,41.7919,41.9015,57854.0
2024-08-12 11:30:00,42.07,42.1,41.97,42.09,19561.0,41.8815,41.9114,41.782,41.9015,19561.0
2024-08-12 11:40:00,42.09,42.19,42.07,42.19,7221.0,41.9015,42.001,41.8815,42.001,7221.0
2024-08-12 11:50:00,42.19,42.25,42.19,42.21,20354.0,42.001,42.0607,42.001,42.0209,20354.0
2024-08-12 12:00:00,42.21,42.21,42.14,42.18,11016.0,42.0209,42.0209,41.9512,41.991,11016.0
2024-08-12 12:10:00,42.18,42.18,42.14,42.15,10293.0,41.991,41.991,41.9512,41.9612,10293.0
2024-08-12 12:20:00,42.15,42.19,42.14,42.18,13908.0,41.9612,42.001,41.9512,41.991,13908.0
2024-08-12 12:30:00,42.17,42.19,42.11,42.15,15440.0,41.9811,42.001,41.9214,41.9612,15440.0
2024-08-12 12:40:00,42.14,42.15,42.1,42.15,9001.0,41.9512,41.9612,41.9114,41.9612,9001.0
2024-08-12 12:50:00,42.13,42.17,42.11,42.12,12525.0,41.9413,41.9811,41.9214,41.9313,12525.0
2024-08-12 13:00:00,42.11,42.12,42.07,42.1,9327.0,41.9214,41.9313,41.8815,41.9114,9327.0
2024-08-12 13:10:00,42.1,42.17,42.1,42.16,10386.0,41.9114,41.9811,41.9114,41.9711,10386.0
2024-08-12 13:20:00,42.16,42.21,42.09,42.15,15252.0,41.9711,42.0209,41.9015,41.9612,15252.0
2024-08-12 13:30:00,42.14,42.15,42.09,42.13,14321.0,41.9512,41.9612,41.9015,41.9413,14321.0
2024-08-12 13:40:00,42.13,42.13,42.06,42.06,13552.0,41.9413,41.9413,41.8716,41.8716,13552.0
2024-08-12 13:50:00,42.05,42.14,42.04,42.14,6768.0,41.8616,41.9512,41.8517,41.9512,6768.0
2024-08-12 14:00:00,42.14,42.15,42.08,42.1,12300.0,41.9512,41.9612,41.8915,41.9114,12300.0
2024-08-12 14:10:00,42.1,42.13,42.1,42.11,9715.0,41.9114,41.9413,41.9114,41.9214,9715.0
2024-08-12 14:20:00,42.11,42.16,42.07,42.14,31364.0,41.9214,41.9711,41.8815,41.9512,31364.0
2024-08-12 14:30:00,42.13,42.13,42.08,42.11,12510.0,41.9413,41.9413,41.8915,41.9214,12510.0
2024-08-12 14:40:00,42.1,42.11,42.07,42.09,13805.0,41.9114,41.9214,41.8815,41.9015,13805.0
2024-08-12 14:50:00,42.09,42.13,42.08,42.1,15832.0,41.9015,41.9413,41.8915,41.9114,15832.0
2024-08-12 15:00:00,42.11,42.12,42.06,42.07,14312.0,41.9214,41.9313,41.8716,41.8815,14312.0
2024-08-12 15:10:00,42.07,42.11,42.06,42.09,15616.0,41.8815,41.9214,41.8716,41.9015,15616.0
2024-08-12 15:20:00,42.09,42.11,42.04,42.07,19185.0,41.9015,41.9214,41.8517,41.8815,19185.0
2024-08-12 15:30:00,42.07,42.07,41.99,42.03,27332.0,41.8815,41.8815,41.8019,41.8417,27332.0
2024-08-12 15:40:00,42.02,42.03,41.97,41.99,49674.0,41.8318,41.8417,41.782,41.8019,49674.0
2024-08-12 15:50:00,41.99,42.06,41.96,42.05,204569.0,41.8019,41.8716,41.772,41.8616,204569.0
2024-08-13 09:30:00,42.69,42.69,42.12,42.3,298807.0,42.4988,42.4988,41.9313,42.1105,298807.0
2024-08-13 09:40:00,42.3,42.31,42.15,42.16,67221.0,42.1105,42.1205,41.9612,41.9711,67221.0
2024-08-13 09:50:00,42.17,42.29,42.02,42.09,56392.0,41.9811,42.1006,41.8318,41.9015,56392.0
2024-08-13 10:00:00,42.08,42.1,41.88,41.9,22308.0,41.8915,41.9114,41.6924,41.7123,22308.0
2024-08-13 10:10:00,41.91,41.92,41.83,41.88,27904.0,41.7223,41.7322,41.6426,41.6924,27904.0
2024-08-13 10:20:00,41.88,42.09,41.88,42.05,29053.0,41.6924,41.9015,41.6924,41.8616,29053.0
2024-08-13 10:30:00,42.06,42.06,41.99,42.01,13920.0,41.8716,41.8716,41.8019,41.8218,13920.0
2024-08-13 10:40:00,42.0,42.01,41.91,41.96,31265.0,41.8119,41.8218,41.7223,41.772,31265.0
2024-08-13 10:50:00,41.95,41.98,41.88,41.96,21790.0,41.7621,41.7919,41.6924,41.772,21790.0
2024-08-13 11:00:00,41.96,41.98,41.84,41.84,18970.0,41.772,41.7919,41.6526,41.6526,18970.0
2024-08-13 11:10:00,41.83,41.86,41.79,41.84,42993.0,41.6426,41.6725,41.6028,41.6526,42993.0
2024-08-13 11:20:00,41.85,41.95,41.82,41.93,20460.0,41.6625,41.7621,41.6327,41.7422,20460.0
2024-08-13 11:30:00,41.91,41.95,41.85,41.85,18124.0,41.7223,41.7621,41.6625,41.6625,18124.0
2024-08-13 11:40:00,41.86,41.93,41.83,41.93,13153.0,41.6725,41.7422,41.6426,41.7422,13153.0
2024-08-13 11:50:00,41.93,42.05,41.93,42.04,13936.0,41.7422,41.8616,41.7422,41.8517,13936.0
2024-08-13 12:00:00,42.03,42.06,42.0,42.05,11831.0,41.8417,41.8716,41.8119,41.8616,11831.0
2024-08-13 12:10:00,42.05,42.12,42.05,42.09,12696.0,41.8616,41.9313,41.8616,41.9015,12696.0
2024-08-13 12:20:00,42.08,42.09,42.03,42.03,15590.0,41.8915,41.9015,41.8417,41.8417,15590.0
2024-08-13 12:30:00,42.04,42.06,42.01,42.05,11170.0,41.8517,41.8716,41.8218,41.8616,11170.0
2024-08-13 12:40:00,42.06,42.11,41.98,42.04,102876.0,41.8716,41.9214,41.7919,41.8517,102876.0
2024-08-13 12:50:00,42.04,42.08,42.03,42.05,18733.0,41.8517,41.8915,41.8417,41.8616,18733.0
2024-08-13 13:00:00,42.06,42.07,42.03,42.04,16082.0,41.8716,41.8815,41.8417,41.8517,16082.0
2024-08-13 13:10:00,42.04,42.08,42.03,42.04,18258.0,41.8517,41.8915,41.8417,41.8517,18258.0
2024-08-13 13:20:00,42.03,42.05,41.99,42.02,17538.0,41.8417,41.8616,41.8019,41.8318,17538.0
2024-08-13 13:30:00,42.03,42.04,41.97,42.0,22151.0,41.8417,41.8517,41.782,41.8119,22151.0
2024-08-13 13:40:00,42.0,42.1,42.0,42.04,84109.0,41.8119,41.9114,41.8119,41.8517,84109.0
2024-08-13 13:50:00,42.04,42.17,42.04,42.15,50755.0,41.8517,41.9811,41.8517,41.9612,50755.0
2024-08-13 14:00:00,42.15,42.22,42.13,42.14,14147.0,41.9612,42.0309,41.9413,41.9512,14147.0
2024-08-13 14:10:00,42.14,42.17,42.06,42.1,18765.0,41.9512,41.9811,41.8716,41.9114,18765.0
2024-08-13 14:20:00,42.11,42.19,42.11,42.16,41684.0,41.9214,42.001,41.9214,41.9711,41684.0
2024-08-13 14:30:00,42.16,42.17,42.14,42.14,13102.0,41.9711,41.9811,41.9512,41.9512,13102.0
2024-08-13 14:40:00,42.14,42.17,42.13,42.15,17106.0,41.9512,41.9811,41.9413,41.9612,17106.0
2024-08-13 14:50:00,42.15,42.15,42.07,42.1,19837.0,41.9612,41.9612,41.8815,41.9114,19837.0
2024-08-13 15:00:00,42.09,42.13,42.07,42.11,24006.0,41.9015,41.9413,41.8815,41.9214,24006.0
2024-08-13 15:10:00,42.11,42.12,42.08,42.1,15876.0,41.9214,41.9313,41.8915,41.9114,15876.0
2024-08-13 15:20:00,42.11,42.17,42.1,42.16,27791.0,41.9214,41.9811,41.9114,41.9711,27791.0
2024-08-13 15:30:00,42.16,42.18,42.12,42.13,32695.0,41.9711,41.991,41.9313,41.9413,32695.0
2024-08-13 15:40:00,42.13,42.19,42.12,42.18,41177.0,41.9413,42.001,41.9313,41.991,41177.0
2024-08-13 15:50:00,42.17,42.17,42.06,42.15,132987.0,41.9811,41.9811,41.8716,41.9612,132987.0
2024-08-14 09:30:00,42.09,42.23,41.51,41.57,80564.0,41.9015,42.0408,41.3241,41.3838,80564.0
2024-08-14 09:40:00,41.56,41.57,41.35,41.55,41442.0,41.3738,41.3838,41.1648,41.3639,41442.0
2024-08-14 09:50:00,41.57,41.58,41.24,41.41,32461.0,41.3838,41.3937,41.0553,41.2245,32461.0
2024-08-14 10:00:00,41.39,41.39,41.16,41.29,93512.0,41.2046,41.2046,40.9756,41.105,93512.0
2024-08-14 10:10:00,41.28,41.28,41.04,41.05,45048.0,41.0951,41.0951,40.8562,40.8661,45048.0
2024-08-14 10:20:00,41.05,41.08,40.86,40.88,62200.0,40.8661,40.896,40.677,40.6969,62200.0
2024-08-14 10:30:00,40.87,40.9,40.71,40.88,52842.0,40.6869,40.7168,40.5276,40.6969,52842.0
2024-08-14 10:40:00,40.9,40.95,40.78,40.91,108952.0,40.7168,40.7666,40.5973,40.7267,108952.0
2024-08-14 10:50:00,40.93,41.15,40.9,41.11,48330.0,40.7466,40.9657,40.7168,40.9258,48330.0
2024-08-14 11:00:00,41.1,41.14,40.98,40.98,22705.0,40.9159,40.9557,40.7964,40.7964,22705.0
2024-08-14 11:10:00,40.98,41.14,40.98,41.11,30497.0,40.7964,40.9557,40.7964,40.9258,30497.0
2024-08-14 11:20:00,41.11,41.15,41.08,41.09,31678.0,40.9258,40.9657,40.896,40.9059,31678.0
2024-08-14 11:30:00,41.08,41.17,41.08,41.14,58982.0,40.896,40.9856,40.896,40.9557,58982.0
2024-08-14 11:40:00,41.13,41.16,41.02,41.05,42354.0,40.9458,40.9756,40.8362,40.8661,42354.0
2024-08-14 11:50:00,41.05,41.14,41.03,41.09,39709.0,40.8661,40.9557,40.8462,40.9059,39709.0
2024-08-14 12:00:00,41.09,41.1,40.97,41.03,32667.0,40.9059,40.9159,40.7865,40.8462,32667.0
2024-08-14 12:10:00,41.03,41.06,40.98,41.02,22726.0,40.8462,40.8761,40.7964,40.8362,22726.0
2024-08-14 12:20:00,41.05,41.07,40.91,41.0,16887.0,40.8661,40.886,40.7267,40.8163,16887.0
2024-08-14 12:30:00,41.0,41.05,40.88,41.0,24129.0,40.8163,40.8661,40.6969,40.8163,24129.0
2024-08-14 12:40:00,41.03,41.09,40.94,41.07,29407.0,40.8462,40.9059,40.7566,40.886,29407.0
2024-08-14 12:50:00,41.05,41.08,41.0,41.06,16487.0,40.8661,40.896,40.8163,40.8761,16487.0
2024-08-14 13:00:00,41.05,41.11,41.03,41.08,17506.0,40.8661,40.9258,40.8462,40.896,17506.0
2024-08-14 13:10:00,41.07,41.11,41.01,41.05,19740.0,40.886,40.9258,40.8263,40.8661,19740.0
2024-08-14 13:20:00,41.05,41.11,41.01,41.05,20834.0,40.8661,40.9258,40.8263,40.8661,20834.0
2024-08-14 13:30:00,41.05,41.08,40.99,41.04,23376.0,40.8661,40.896,40.8064,40.8562,23376.0
2024-08-14 13:40:00,41.04,41.1,41.01,41.08,21076.0,40.8562,40.9159,40.8263,40.896,21076.0
2024-08-14 13:50:00,41.09,41.14,41.05,41.11,18108.0,40.9059,40.9557,40.8661,40.9258,18108.0
2024-08-14 14:00:00,41.1,41.16,41.08,41.09,21550.0,40.9159,40.9756,40.896,40.9059,21550.0
2024-08-14 14:10:00,41.09,41.15,41.07,41.1,24961.0,40.9059,40.9657,40.886,40.9159,24961.0
2024-08-14 14:20:00,41.09,41.3,41.09,41.3,118069.0,40.9059,41.115,40.9059,41.115,118069.0
2024-08-14 14:30:00,41.29,41.36,41.27,41.3,162055.0,41.105,41.1747,41.0851,41.115,162055.0
2024-08-14 14:40:00,41.29,41.3,41.22,41.29,22263.0,41.105,41.115,41.0354,41.105,22263.0
2024-08-14 14:50:00,41.29,41.35,41.26,41.29,21773.0,41.105,41.1648,41.0752,41.105,21773.0
2024-08-14 15:00:00,41.29,41.31,41.2,41.2,26476.0,41.105,41.1249,41.0154,41.0154,26476.0
2024-08-14 15:10:00,41.2,41.25,41.17,41.25,26708.0,41.0154,41.0652,40.9856,41.0652,26708.0
2024-08-14 15:20:00,41.25,41.41,41.22,41.34,48983.0,41.0652,41.2245,41.0354,41.1548,48983.0
2024-08-14 15:30:00,41.34,41.34,41.25,41.27,43214.0,41.1548,41.1548,41.0652,41.0851,43214.0
2024-08-14 15:40:00,41.27,41.31,41.26,41.3,59636.0,41.0851,41.1249,41.0752,41.115,59636.0
2024-08-14 15:50:00,41.3,41.46,41.29,41.4,560004.0,41.115,41.2743,41.105,41.2145,560004.0
2024-08-15 09:30:00,41.82,42.03,41.68,41.97,78434.0,41.6327,41.8417,41.4933,41.782,78434.0
2024-08-15 09:40:00,41.97,42.12,41.84,42.02,82836.0,41.782,41.9313,41.6526,41.8318,82836.0
2024-08-15 09:50:00,42.02,42.13,41.97,42.03,66990.0,41.8318,41.9413,41.782,41.8417,66990.0
2024-08-15 10:00:00,42.03,42.3,42.03,42.22,79559.0,41.8417,42.1105,41.8417,42.0309,79559.0
2024-08-15 10:10:00,42.22,42.22,42.01,42.05,31621.0,42.0309,42.0309,41.8218,41.8616,31621.0
2024-08-15 10:20:00,42.05,42.07,42.02,42.04,44997.0,41.8616,41.8815,41.8318,41.8517,44997.0
2024-08-15 10:30:00,42.05,42.07,41.97,42.07,30702.0,41.8616,41.8815,41.782,41.8815,30702.0
2024-08-15 10:40:00,42.08,42.2,42.06,42.12,15849.0,41.8915,42.011,41.8716,41.9313,15849.0
2024-08-15 10:50:00,42.13,42.14,42.04,42.07,16417.0,41.9413,41.9512,41.8517,41.8815,16417.0
2024-08-15 11:00:00,42.06,42.11,41.99,42.01,18478.0,41.8716,41.9214,41.8019,41.8218,18478.0
2024-08-15 11:10:00,41.99,42.02,41.91,41.96,19457.0,41.8019,41.8318,41.7223,41.772,19457.0
2024-08-15 11:20:00,41.96,42.02,41.92,41.96,13636.0,41.772,41.8318,41.7322,41.772,13636.0
2024-08-15 11:30:00,41.95,42.02,41.9,41.97,12872.0,41.7621,41.8318,41.7123,41.782,12872.0
2024-08-15 11:40:00,41.97,42.04,41.97,42.04,9072.0,41.782,41.8517,41.782,41.8517,9072.0
2024-08-15 11:50:00,42.04,42.11,42.04,42.07,11351.0,41.8517,41.9214,41.8517,41.8815,11351.0
2024-08-15 12:00:00,42.06,42.14,42.05,42.11,12896.0,41.8716,41.9512,41.8616,41.9214,12896.0
2024-08-15 12:10:00,42.12,42.15,42.05,42.07,19169.0,41.9313,41.9612,41.8616,41.8815,19169.0
2024-08-15 12:20:00,42.07,42.12,42.07,42.1,13593.0,41.8815,41.9313,41.8815,41.9114,13593.0
2024-08-15 12:30:00,42.1,42.15,42.07,42.13,18741.0,41.9114,41.9612,41.8815,41.9413,18741.0
2024-08-15 12:40:00,42.13,42.13,42.04,42.05,15609.0,41.9413,41.9413,41.8517,41.8616,15609.0
2024-08-15 12:50:00,42.05,42.08,42.05,42.08,9857.0,41.8616,41.8915,41.8616,41.8915,9857.0
2024-08-15 13:00:00,42.08,42.09,42.04,42.08,27845.0,41.8915,41.9015,41.8517,41.8915,27845.0
2024-08-15 13:10:00,42.08,42.08,41.98,42.02,16148.0,41.8915,41.8915,41.7919,41.8318,16148.0
2024-08-15 13:20:00,42.02,42.04,41.99,41.99,10843.0,41.8318,41.8517,41.8019,41.8019,10843.0
2024-08-15 13:30:00,41.98,42.0,41.96,41.99,9308.0,41.7919,41.8119,41.772,41.8019,9308.0
2024-08-15 13:40:00,41.98,42.02,41.98,42.0,8075.0,41.7919,41.8318,41.7919,41.8119,8075.0
2024-08-15 13:50:00,42.01,42.03,41.98,42.03,12378.0,41.8218,41.8417,41.7919,41.8417,12378.0
2024-08-15 14:00:00,42.04,42.04,41.97,42.02,9229.0,41.8517,41.8517,41.782,41.8318,9229.0
2024-08-15 14:10:00,42.02,42.06,42.02,42.06,10531.0,41.8318,41.8716,41.8318,41.8716,10531.0
2024-08-15 14:20:00,42.05,42.09,42.04,42.06,12622.0,41.8616,41.9015,41.8517,41.8716,12622.0
2024-08-15 14:30:00,42.06,42.12,42.04,42.09,14736.0,41.8716,41.9313,41.8517,41.9015,14736.0
2024-08-15 14:40:00,42.09,42.11,42.07,42.09,11393.0,41.9015,41.9214,41.8815,41.9015,11393.0
2024-08-15 14:50:00,42.1,42.12,42.06,42.09,15213.0,41.9114,41.9313,41.8716,41.9015,15213.0
2024-08-15 15:00:00,42.08,42.12,42.03,42.11,35793.0,41.8915,41.9313,41.8417,41.9214,35793.0
2024-08-15 15:10:00,42.12,42.12,42.01,42.03,24854.0,41.9313,41.9313,41.8218,41.8417,24854.0
2024-08-15 15:20:00,42.03,42.1,42.03,42.08,16894.0,41.8417,41.9114,41.8417,41.8915,16894.0
2024-08-15 15:30:00,42.09,42.11,42.07,42.08,27034.0,41.9015,41.9214,41.8815,41.8915,27034.0
2024-08-15 15:40:00,42.09,42.11,42.08,42.11,44752.0,41.9015,41.9214,41.8915,41.9214,44752.0
2024-08-15 15:50:00,42.11,42.12,42.0,42.0,160020.0,41.9214,41.9313,41.8119,41.8119,160020.0
2024-08-16 09:30:00,42.55,42.96,42.49,42.83,190366.0,42.3594,42.7676,42.2997,42.6381,190366.0
2024-08-16 09:40:00,42.8,42.92,42.61,42.75,66277.0,42.6083,42.7277,42.4191,42.5585,66277.0
2024-08-16 09:50:00,42.73,42.97,42.72,42.83,75899.0,42.5386,42.7775,42.5286,42.6381,75899.0
2024-08-16 10:00:00,42.83,42.89,42.77,42.8,63233.0,42.6381,42.6979,42.5784,42.6083,63233.0
2024-08-16 10:10:00,42.8,42.95,42.79,42.95,66456.0,42.6083,42.7576,42.5983,42.7576,66456.0
2024-08-16 10:20:00,42.95,42.95,42.79,42.82,88782.0,42.7576,42.7576,42.5983,42.6282,88782.0
2024-08-16 10:30:00,42.82,42.98,42.81,42.95,116999.0,42.6282,42.7875,42.6182,42.7576,116999.0
2024-08-16 10:40:00,42.94,43.0,42.8,42.8,50795.0,42.7476,42.8074,42.6083,42.6083,50795.0
2024-08-16 10:50:00,42.8,42.83,42.76,42.78,44407.0,42.6083,42.6381,42.5685,42.5884,44407.0
2024-08-16 11:00:00,42.77,42.77,42.63,42.7,39120.0,42.5784,42.5784,42.439,42.5087,39120.0
2024-08-16 11:10:00,42.7,42.7,42.52,42.52,20883.0,42.5087,42.5087,42.3295,42.3295,20883.0
2024-08-16 11:20:00,42.52,42.61,42.49,42.59,30916.0,42.3295,42.4191,42.2997,42.3992,30916.0
2024-08-16 11:30:00,42.59,42.67,42.55,42.62,12067.0,42.3992,42.4789,42.3594,42.4291,12067.0
2024-08-16 11:40:00,42.62,42.62,42.55,42.58,19430.0,42.4291,42.4291,42.3594,42.3893,19430.0
2024-08-16 11:50:00,42.59,42.68,42.58,42.63,35440.0,42.3992,42.4888,42.3893,42.439,35440.0
2024-08-16 12:00:00,42.62,42.64,42.59,42.61,13666.0,42.4291,42.449,42.3992,42.4191,13666.0
2024-08-16 12:10:00,42.61,42.67,42.59,42.67,17093.0,42.4191,42.4789,42.3992,42.4789,17093.0
2024-08-16 12:20:00,42.67,42.68,42.61,42.61,13220.0,42.4789,42.4888,42.4191,42.4191,13220.0
2024-08-16 12:30:00,42.59,42.71,42.59,42.7,16043.0,42.3992,42.5187,42.3992,42.5087,16043.0
2024-08-16 12:40:00,42.7,42.7,42.57,42.69,30068.0,42.5087,42.5087,42.3793,42.4988,30068.0
2024-08-16 12:50:00,42.7,42.73,42.69,42.71,20797.0,42.5087,42.5386,42.4988,42.5187,20797.0
2024-08-16 13:00:00,42.72,42.74,42.66,42.72,18995.0,42.5286,42.5485,42.4689,42.5286,18995.0
2024-08-16 13:10:00,42.72,42.73,42.7,42.71,22468.0,42.5286,42.5386,42.5087,42.5187,22468.0
2024-08-16 13:20:00,42.72,42.78,42.69,42.76,31595.0,42.5286,42.5884,42.4988,42.5685,31595.0
2024-08-16 13:30:00,42.75,42.76,42.69,42.7,21312.0,42.5585,42.5685,42.4988,42.5087,21312.0
2024-08-16 13:40:00,42.7,42.71,42.62,42.66,21682.0,42.5087,42.5187,42.4291,42.4689,21682.0
2024-08-16 13:50:00,42.66,42.68,42.6,42.62,23263.0,42.4689,42.4888,42.4092,42.4291,23263.0
2024-08-16 14:00:00,42.62,42.62,42.55,42.56,20885.0,42.4291,42.4291,42.3594,42.3693,20885.0
2024-08-16 14:10:00,42.56,42.58,42.55,42.56,13917.0,42.3693,42.3893,42.3594,42.3693,13917.0
2024-08-16 14:20:00,42.56,42.6,42.55,42.58,14081.0,42.3693,42.4092,42.3594,42.3893,14081.0
2024-08-16 14:30:00,42.58,42.58,42.54,42.58,15397.0,42.3893,42.3893,42.3494,42.3893,15397.0
2024-08-16 14:40:00,42.58,42.59,42.52,42.53,16056.0,42.3893,42.3992,42.3295,42.3395,16056.0
2024-08-16 14:50:00,42.54,42.63,42.52,42.63,26268.0,42.3494,42.439,42.3295,42.439,26268.0
2024-08-16 15:00:00,42.62,42.66,42.59,42.64,34215.0,42.4291,42.4689,42.3992,42.449,34215.0
2024-08-16 15:10:00,42.64,42.7,42.62,42.69,38863.0,42.449,42.5087,42.4291,42.4988,38863.0
2024-08-16 15:20:00,42.68,42.69,42.62,42.65,31347.0,42.4888,42.4988,42.4291,42.4589,31347.0
2024-08-16 15:30:00,42.64,42.69,42.63,42.65,62497.0,42.449,42.4988,42.439,42.4589,62497.0
2024-08-16 15:40:00,42.65,42.72,42.64,42.72,84250.0,42.4589,42.5286,42.449,42.5286,84250.0
2024-08-16 15:50:00,42.71,42.79,42.69,42.74,248646.0,42.5187,42.5983,42.4988,42.5485,248646.0
2024-08-19 09:30:00,42.62,43.18,42.62,42.91,62027.0,42.4291,42.9866,42.4291,42.7178,62027.0
2024-08-19 09:40:00,42.92,42.96,42.7,42.73,74653.0,42.7277,42.7676,42.5087,42.5386,74653.0
2024-08-19 09:50:00,42.71,42.89,42.68,42.77,27040.0,42.5187,42.6979,42.4888,42.5784,27040.0
2024-08-19 10:00:00,42.75,42.88,42.74,42.83,21641.0,42.5585,42.6879,42.5485,42.6381,21641.0
2024-08-19 10:10:00,42.83,42.93,42.75,42.78,26518.0,42.6381,42.7377,42.5585,42.5884,26518.0
2024-08-19 10:20:00,42.78,42.88,42.77,42.83,23159.0,42.5884,42.6879,42.5784,42.6381,23159.0
2024-08-19 10:30:00,42.81,42.88,42.72,42.84,82297.0,42.6182,42.6879,42.5286,42.6481,82297.0
2024-08-19 10:40:00,42.85,42.91,42.84,42.91,11782.0,42.658,42.7178,42.6481,42.7178,11782.0
2024-08-19 10:50:00,42.9,42.99,42.88,42.96,34314.0,42.7078,42.7974,42.6879,42.7676,34314.0
2024-08-19 11:00:00,42.97,43.01,42.95,43.0,16653.0,42.7775,42.8173,42.7576,42.8074,16653.0
2024-08-19 11:10:00,43.0,43.05,42.98,43.0,23475.0,42.8074,42.8572,42.7875,42.8074,23475.0
2024-08-19 11:20:00,43.01,43.04,42.97,42.97,17782.0,42.8173,42.8472,42.7775,42.7775,17782.0
2024-08-19 11:30:00,42.96,43.0,42.86,42.88,20444.0,42.7676,42.8074,42.668,42.6879,20444.0
2024-08-19 11:40:00,42.88,42.9,42.85,42.85,10323.0,42.6879,42.7078,42.658,42.658,10323.0
2024-08-19 11:50:00,42.84,42.89,42.8,42.84,15817.0,42.6481,42.6979,42.6083,42.6481,15817.0
2024-08-19 12:00:00,42.86,42.87,42.8,42.83,14362.0,42.668,42.678,42.6083,42.6381,14362.0
2024-08-19 12:10:00,42.84,42.86,42.83,42.85,16106.0,42.6481,42.668,42.6381,42.658,16106.0
2024-08-19 12:20:00,42.85,42.94,42.85,42.94,14372.0,42.658,42.7476,42.658,42.7476,14372.0
2024-08-19 12:30:00,42.94,42.99,42.91,42.99,13581.0,42.7476,42.7974,42.7178,42.7974,13581.0
2024-08-19 12:40:00,42.99,43.0,42.95,42.98,11924.0,42.7974,42.8074,42.7576,42.7875,11924.0
2024-08-19 12:50:00,42.98,43.02,42.97,42.99,16868.0,42.7875,42.8273,42.7775,42.7974,16868.0
2024-08-19 13:00:00,42.99,43.0,42.95,42.98,15773.0,42.7974,42.8074,42.7576,42.7875,15773.0
2024-08-19 13:10:00,42.98,43.0,42.94,42.99,14582.0,42.7875,42.8074,42.7476,42.7974,14582.0
2024-08-19 13:20:00,42.98,42.99,42.93,42.93,9619.0,42.7875,42.7974,42.7377,42.7377,9619.0
2024-08-19 13:30:00,42.92,42.92,42.87,42.89,12615.0,42.7277,42.7277,42.678,42.6979,12615.0
2024-08-19 13:40:00,42.89,42.96,42.88,42.94,16382.0,42.6979,42.7676,42.6879,42.7476,16382.0
2024-08-19 13:50:00,42.93,42.98,42.91,42.97,15139.0,42.7377,42.7875,42.7178,42.7775,15139.0
2024-08-19 14:00:00,42.98,43.05,42.96,43.04,17790.0,42.7875,42.8572,42.7676,42.8472,17790.0
2024-08-19 14:10:00,43.03,43.05,42.98,42.99,33327.0,42.8372,42.8572,42.7875,42.7974,33327.0
2024-08-19 14:20:00,42.98,43.0,42.9,42.9,30591.0,42.7875,42.8074,42.7078,42.7078,30591.0
2024-08-19 14:30:00,42.91,42.91,42.86,42.9,15768.0,42.7178,42.7178,42.668,42.7078,15768.0
2024-08-19 14:40:00,42.9,42.95,42.89,42.93,32913.0,42.7078,42.7576,42.6979,42.7377,32913.0
2024-08-19 14:50:00,42.92,42.92,42.86,42.9,22643.0,42.7277,42.7277,42.668,42.7078,22643.0
2024-08-19 15:00:00,42.9,42.92,42.85,42.91,25364.0,42.7078,42.7277,42.658,42.7178,25364.0
2024-08-19 15:10:00,42.9,42.98,42.9,42.94,49239.0,42.7078,42.7875,42.7078,42.7476,49239.0
2024-08-19 15:20:00,42.94,42.94,42.86,42.89,59190.0,42.7476,42.7476,42.668,42.6979,59190.0
2024-08-19 15:30:00,42.89,42.89,42.78,42.82,57169.0,42.6979,42.6979,42.5884,42.6282,57169.0
2024-08-19 15:40:00,42.83,42.91,42.78,42.86,86266.0,42.6381,42.7178,42.5884,42.668,86266.0
2024-08-19 15:50:00,42.86,42.93,42.85,42.91,226882.0,42.668,42.7377,42.658,42.7178,226882.0
2024-08-20 09:30:00,42.27,42.41,41.82,41.97,193368.0,42.0806,42.22,41.6327,41.782,193368.0
2024-08-20 09:40:00,41.99,42.04,41.85,41.91,144180.0,41.8019,41.8517,41.6625,41.7223,144180.0
2024-08-20 09:50:00,41.91,42.01,41.78,41.95,147329.0,41.7223,41.8218,41.5928,41.7621,147329.0
2024-08-20 10:00:00,41.95,42.01,41.9,41.98,63647.0,41.7621,41.8218,41.7123,41.7919,63647.0
2024-08-20 10:10:00,41.97,41.98,41.81,41.84,158755.0,41.782,41.7919,41.6227,41.6526,158755.0
2024-08-20 10:20:00,41.85,41.88,41.74,41.8,114633.0,41.6625,41.6924,41.553,41.6128,114633.0
2024-08-20 10:30:00,41.79,41.82,41.66,41.69,117665.0,41.6028,41.6327,41.4734,41.5032,117665.0
2024-08-20 10:40:00,41.7,41.7,41.41,41.53,129322.0,41.5132,41.5132,41.2245,41.344,129322.0
2024-08-20 10:50:00,41.53,41.71,41.53,41.63,31450.0,41.344,41.5232,41.344,41.4435,31450.0
2024-08-20 11:00:00,41.62,41.62,41.47,41.48,31858.0,41.4336,41.4336,41.2842,41.2942,31858.0
2024-08-20 11:10:00,41.47,41.61,41.42,41.61,40707.0,41.2842,41.4236,41.2345,41.4236,40707.0
2024-08-20 11:20:00,41.61,41.61,41.47,41.51,31273.0,41.4236,41.4236,41.2842,41.3241,31273.0
2024-08-20 11:30:00,41.5,41.64,41.48,41.63,29219.0,41.3141,41.4535,41.2942,41.4435,29219.0
2024-08-20 11:40:00,41.63,41.64,41.53,41.54,24248.0,41.4435,41.4535,41.344,41.3539,24248.0
2024-08-20 11:50:00,41.54,41.65,41.48,41.64,31918.0,41.3539,41.4634,41.2942,41.4535,31918.0
2024-08-20 12:00:00,41.64,41.64,41.55,41.57,19354.0,41.4535,41.4535,41.3639,41.3838,19354.0
2024-08-20 12:10:00,41.56,41.56,41.49,41.5,27082.0,41.3738,41.3738,41.3041,41.3141,27082.0
2024-08-20 12:20:00,41.5,41.51,41.42,41.42,26535.0,41.3141,41.3241,41.2345,41.2345,26535.0
2024-08-20 12:30:00,41.42,41.47,41.39,41.46,41891.0,41.2345,41.2842,41.2046,41.2743,41891.0
2024-08-20 12:40:00,41.45,41.64,41.42,41.59,575639.0,41.2643,41.4535,41.2345,41.4037,575639.0
2024-08-20 12:50:00,41.59,41.6,41.43,41.51,27087.0,41.4037,41.4136,41.2444,41.3241,27087.0
2024-08-20 13:00:00,41.5,41.51,41.4,41.48,22232.0,41.3141,41.3241,41.2145,41.2942,22232.0
2024-08-20 13:10:00,41.48,41.59,41.44,41.5,75729.0,41.2942,41.4037,41.2544,41.3141,75729.0
2024-08-20 13:20:00,41.51,41.51,41.44,41.44,22022.0,41.3241,41.3241,41.2544,41.2544,22022.0
2024-08-20 13:30:00,41.43,41.5,41.43,41.5,27816.0,41.2444,41.3141,41.2444,41.3141,27816.0
2024-08-20 13:40:00,41.5,41.52,41.4,41.52,33905.0,41.3141,41.334,41.2145,41.334,33905.0
2024-08-20 13:50:00,41.51,41.58,41.51,41.56,23888.0,41.3241,41.3937,41.3241,41.3738,23888.0
2024-08-20 14:00:00,41.56,41.65,41.55,41.62,32726.0,41.3738,41.4634,41.3639,41.4336,32726.0
2024-08-20 14:10:00,41.62,41.64,41.58,41.59,30643.0,41.4336,41.4535,41.3937,41.4037,30643.0
2024-08-20 14:20:00,41.58,41.6,41.54,41.56,28885.0,41.3937,41.4136,41.3539,41.3738,28885.0
2024-08-20 14:30:00,41.56,41.58,41.47,41.5,40418.0,41.3738,41.3937,41.2842,41.3141,40418.0
2024-08-20 14:40:00,41.5,41.52,41.47,41.47,29574.0,41.3141,41.334,41.2842,41.2842,29574.0
2024-08-20 14:50:00,41.47,41.5,41.35,41.36,87125.0,41.2842,41.3141,41.1648,41.1747,87125.0
2024-08-20 15:00:00,41.36,41.43,41.36,41.41,266749.0,41.1747,41.2444,41.1747,41.2245,266749.0
2024-08-20 15:10:00,41.41,41.41,41.31,41.32,118782.0,41.2245,41.2245,41.1249,41.1349,118782.0
2024-08-20 15:20:00,41.32,41.32,41.22,41.24,60006.0,41.1349,41.1349,41.0354,41.0553,60006.0
2024-08-20 15:30:00,41.25,41.45,41.24,41.44,158095.0,41.0652,41.2643,41.0553,41.2544,158095.0
2024-08-20 15:40:00,41.44,41.51,41.31,41.51,302210.0,41.2544,41.3241,41.1249,41.3241,302210.0
2024-08-20 15:50:00,41.51,41.6,41.25,41.26,550158.0,41.3241,41.4136,41.0652,41.0752,550158.0
2024-08-21 09:30:00,42.18,42.58,42.06,42.32,148686.0,41.991,42.3893,41.8716,42.1304,148686.0
2024-08-21 09:40:00,42.31,42.71,42.31,42.69,220505.0,42.1205,42.5187,42.1205,42.4988,220505.0
2024-08-21 09:50:00,42.69,42.69,42.5,42.57,93158.0,42.4988,42.4988,42.3096,42.3793,93158.0
2024-08-21 10:00:00,42.57,42.74,42.56,42.64,68843.0,42.3793,42.5485,42.3693,42.449,68843.0
2024-08-21 10:10:00,42.62,42.85,42.59,42.85,170276.0,42.4291,42.658,42.3992,42.658,170276.0
2024-08-21 10:20:00,42.84,42.84,42.67,42.75,46318.0,42.6481,42.6481,42.4789,42.5585,46318.0
2024-08-21 10:30:00,42.75,42.86,42.72,42.82,58857.0,42.5585,42.668,42.5286,42.6282,58857.0
2024-08-21 10:40:00,42.81,43.02,42.78,42.82,271759.0,42.6182,42.8273,42.5884,42.6282,271759.0
2024-08-21 10:50:00,42.8,43.01,42.78,42.91,276763.0,42.6083,42.8173,42.5884,42.7178,276763.0
2024-08-21 11:00:00,42.93,43.18,42.92,43.18,68721.0,42.7377,42.9866,42.7277,42.9866,68721.0
2024-08-21 11:10:00,43.16,43.23,43.13,43.14,41374.0,42.9667,43.0363,42.9368,42.9467,41374.0
2024-08-21 11:20:00,43.14,43.24,43.06,43.1,64961.0,42.9467,43.0463,42.8671,42.9069,64961.0
2024-08-21 11:30:00,43.09,43.15,42.97,43.13,27395.0,42.897,42.9567,42.7775,42.9368,27395.0
2024-08-21 11:40:00,43.12,43.17,43.03,43.03,19243.0,42.9268,42.9766,42.8372,42.8372,19243.0
2024-08-21 11:50:00,43.02,43.11,43.0,43.01,20657.0,42.8273,42.9169,42.8074,42.8173,20657.0
2024-08-21 12:00:00,43.02,43.04,42.81,42.86,154893.0,42.8273,42.8472,42.6182,42.668,154893.0
2024-08-21 12:10:00,42.86,42.94,42.8,42.82,53869.0,42.668,42.7476,42.6083,42.6282,53869.0
2024-08-21 12:20:00,42.84,43.02,42.84,42.96,30850.0,42.6481,42.8273,42.6481,42.7676,30850.0
2024-08-21 12:30:00,42.96,43.03,42.92,42.92,80462.0,42.7676,42.8372,42.7277,42.7277,80462.0
2024-08-21 12:40:00,42.93,43.0,42.93,42.99,28698.0,42.7377,42.8074,42.7377,42.7974,28698.0
2024-08-21 12:50:00,42.99,43.02,42.96,42.97,72081.0,42.7974,42.8273,42.7676,42.7775,72081.0
2024-08-21 13:00:00,42.96,43.02,42.95,42.99,58564.0,42.7676,42.8273,42.7576,42.7974,58564.0
2024-08-21 13:10:00,42.99,42.99,42.89,42.91,25395.0,42.7974,42.7974,42.6979,42.7178,25395.0
2024-08-21 13:20:00,42.91,42.93,42.88,42.93,42431.0,42.7178,42.7377,42.6879,42.7377,42431.0
2024-08-21 13:30:00,42.94,43.01,42.94,42.99,64311.0,42.7476,42.8173,42.7476,42.7974,64311.0
2024-08-21 13:40:00,42.98,43.01,42.96,43.0,28940.0,42.7875,42.8173,42.7676,42.8074,28940.0
2024-08-21 13:50:00,43.0,43.03,42.98,42.98,42159.0,42.8074,42.8372,42.7875,42.7875,42159.0
2024-08-21 14:00:00,43.0,43.02,42.92,42.95,23836.0,42.8074,42.8273,42.7277,42.7576,23836.0
2024-08-21 14:10:00,42.95,43.02,42.94,43.0,56082.0,42.7576,42.8273,42.7476,42.8074,56082.0
2024-08-21 14:20:00,43.01,43.04,42.93,42.94,166403.0,42.8173,42.8472,42.7377,42.7476,166403.0
2024-08-21 14:30:00,42.94,43.05,42.94,43.03,241737.0,42.7476,42.8572,42.7476,42.8372,241737.0
2024-08-21 14:40:00,43.04,43.05,42.97,43.02,59652.0,42.8472,42.8572,42.7775,42.8273,59652.0
2024-08-21 14:50:00,43.02,43.06,43.02,43.04,28741.0,42.8273,42.8671,42.8273,42.8472,28741.0
2024-08-21 15:00:00,43.05,43.05,42.99,43.01,36057.0,42.8572,42.8572,42.7974,42.8173,36057.0
2024-08-21 15:10:00,43.01,43.02,42.95,42.95,39461.0,42.8173,42.8273,42.7576,42.7576,39461.0
2024-08-21 15:20:00,42.96,43.04,42.94,43.0,122435.0,42.7676,42.8472,42.7476,42.8074,122435.0
2024-08-21 15:30:00,43.01,43.01,42.93,42.95,63577.0,42.8173,42.8173,42.7377,42.7576,63577.0
2024-08-21 15:40:00,42.95,43.05,42.92,43.04,120988.0,42.7576,42.8572,42.7277,42.8472,120988.0
2024-08-21 15:50:00,43.05,43.06,42.91,42.99,388960.0,42.8572,42.8671,42.7178,42.7974,388960.0
2024-08-22 09:30:00,43.5,43.6,43.13,43.27,119132.0,43.3051,43.4047,42.9368,43.0762,119132.0
2024-08-22 09:40:00,43.27,43.44,43.24,43.38,64105.0,43.0762,43.2454,43.0463,43.1857,64105.0
2024-08-22 09:50:00,43.38,43.39,43.24,43.38,54063.0,43.1857,43.1956,43.0463,43.1857,54063.0
2024-08-22 10:00:00,43.37,43.4,43.17,43.18,112326.0,43.1757,43.2056,42.9766,42.9866,112326.0
2024-08-22 10:10:00,43.17,43.18,43.0,43.1,51998.0,42.9766,42.9866,42.8074,42.9069,51998.0
2024-08-22 10:20:00,43.11,43.12,43.0,43.05,63770.0,42.9169,42.9268,42.8074,42.8572,63770.0
2024-08-22 10:30:00,43.09,43.12,42.92,42.98,188198.0,42.897,42.9268,42.7277,42.7875,188198.0
2024-08-22 10:40:00,42.99,42.99,42.81,42.84,59405.0,42.7974,42.7974,42.6182,42.6481,59405.0
2024-08-22 10:50:00,42.84,42.9,42.71,42.71,27395.0,42.6481,42.7078,42.5187,42.5187,27395.0
2024-08-22 11:00:00,42.72,42.87,42.72,42.83,47047.0,42.5286,42.678,42.5286,42.6381,47047.0
2024-08-22 11:10:00,42.81,42.82,42.66,42.69,20659.0,42.6182,42.6282,42.4689,42.4988,20659.0
2024-08-22 11:20:00,42.69,42.75,42.69,42.72,16862.0,42.4988,42.5585,42.4988,42.5286,16862.0
2024-08-22 11:30:00,42.71,42.72,42.58,42.61,16652.0,42.5187,42.5286,42.3893,42.4191,16652.0
2024-08-22 11:40:00,42.63,42.69,42.56,42.62,42109.0,42.439,42.4988,42.3693,42.4291,42109.0
2024-08-22 11:50:00,42.6,42.75,42.6,42.74,23736.0,42.4092,42.5585,42.4092,42.5485,23736.0
2024-08-22 12:00:00,42.73,42.83,42.72,42.76,16920.0,42.5386,42.6381,42.5286,42.5685,16920.0
2024-08-22 12:10:00,42.75,42.79,42.73,42.76,27683.0,42.5585,42.5983,42.5386,42.5685,27683.0
2024-08-22 12:20:00,42.76,42.79,42.74,42.76,31119.0,42.5685,42.5983,42.5485,42.5685,31119.0
2024-08-22 12:30:00,42.77,42.79,42.73,42.76,20846.0,42.5784,42.5983,42.5386,42.5685,20846.0
2024-08-22 12:40:00,42.76,42.78,42.74,42.76,22718.0,42.5685,42.5884,42.5485,42.5685,22718.0
2024-08-22 12:50:00,42.75,42.75,42.72,42.75,14606.0,42.5585,42.5585,42.5286,42.5585,14606.0
2024-08-22 13:00:00,42.74,42.77,42.67,42.69,14225.0,42.5485,42.5784,42.4789,42.4988,14225.0
2024-08-22 13:10:00,42.7,42.85,42.69,42.82,14601.0,42.5087,42.658,42.4988,42.6282,14601.0
2024-08-22 13:20:00,42.82,42.82,42.74,42.75,12101.0,42.6282,42.6282,42.5485,42.5585,12101.0
2024-08-22 13:30:00,42.74,42.76,42.67,42.73,26976.0,42.5485,42.5685,42.4789,42.5386,26976.0
2024-08-22 13:40:00,42.73,42.73,42.69,42.7,16362.0,42.5386,42.5386,42.4988,42.5087,16362.0
2024-08-22 13:50:00,42.7,42.74,42.67,42.7,16154.0,42.5087,42.5485,42.4789,42.5087,16154.0
2024-08-22 14:00:00,42.7,42.73,42.66,42.72,19237.0,42.5087,42.5386,42.4689,42.5286,19237.0
2024-08-22 14:10:00,42.72,42.76,42.71,42.76,14174.0,42.5286,42.5685,42.5187,42.5685,14174.0
2024-08-22 14:20:00,42.77,42.77,42.72,42.73,22677.0,42.5784,42.5784,42.5286,42.5386,22677.0
2024-08-22 14:30:00,42.73,42.79,42.72,42.77,19455.0,42.5386,42.5983,42.5286,42.5784,19455.0
2024-08-22 14:40:00,42.77,42.78,42.69,42.74,75612.0,42.5784,42.5884,42.4988,42.5485,75612.0
2024-08-22 14:50:00,42.74,42.76,42.71,42.73,27019.0,42.5485,42.5685,42.5187,42.5386,27019.0
2024-08-22 15:00:00,42.74,42.83,42.74,42.8,20190.0,42.5485,42.6381,42.5485,42.6083,20190.0
2024-08-22 15:10:00,42.8,42.8,42.73,42.75,24738.0,42.6083,42.6083,42.5386,42.5585,24738.0
2024-08-22 15:20:00,42.75,42.75,42.66,42.74,30684.0,42.5585,42.5585,42.4689,42.5485,30684.0
2024-08-22 15:30:00,42.74,42.75,42.65,42.7,39952.0,42.5485,42.5585,42.4589,42.5087,39952.0
2024-08-22 15:40:00,42.7,42.7,42.62,42.68,58929.0,42.5087,42.5087,42.4291,42.4888,58929.0
2024-08-22 15:50:00,42.68,42.72,42.59,42.61,255904.0,42.4888,42.5286,42.3992,42.4191,255904.0
2024-08-23 09:30:00,42.3,42.45,42.03,42.21,135812.0,42.1105,42.2598,41.8417,42.0209,135812.0
2024-08-23 09:40:00,42.2,42.54,42.16,42.54,32542.0,42.011,42.3494,41.9711,42.3494,32542.0
2024-08-23 09:50:00,42.55,42.62,42.45,42.48,23991.0,42.3594,42.4291,42.2598,42.2897,23991.0
2024-08-23 10:00:00,42.5,42.73,42.5,42.71,24079.0,42.3096,42.5386,42.3096,42.5187,24079.0
2024-08-23 10:10:00,42.71,42.75,42.35,42.44,38306.0,42.5187,42.5585,42.1603,42.2499,38306.0
2024-08-23 10:20:00,42.47,42.47,42.36,42.44,23792.0,42.2798,42.2798,42.1702,42.2499,23792.0
2024-08-23 10:30:00,42.44,42.49,42.3,42.32,19001.0,42.2499,42.2997,42.1105,42.1304,19001.0
2024-08-23 10:40:00,42.33,42.35,42.16,42.19,30317.0,42.1404,42.1603,41.9711,42.001,30317.0
2024-08-23 10:50:00,42.22,42.29,42.17,42.28,20850.0,42.0309,42.1006,41.9811,42.0906,20850.0
2024-08-23 11:00:00,42.27,42.35,42.24,42.31,17197.0,42.0806,42.1603,42.0508,42.1205,17197.0
2024-08-23 11:10:00,42.31,42.31,42.17,42.23,40888.0,42.1205,42.1205,41.9811,42.0408,40888.0
2024-08-23 11:20:00,42.23,42.38,42.23,42.34,48845.0,42.0408,42.1902,42.0408,42.1503,48845.0
2024-08-23 11:30:00,42.35,42.39,42.29,42.34,20972.0,42.1603,42.2001,42.1006,42.1503,20972.0
2024-08-23 11:40:00,42.37,42.38,42.25,42.32,18238.0,42.1802,42.1902,42.0607,42.1304,18238.0
2024-08-23 11:50:00,42.3,42.37,42.25,42.31,197016.0,42.1105,42.1802,42.0607,42.1205,197016.0
2024-08-23 12:00:00,42.33,42.37,42.24,42.36,13439.0,42.1404,42.1802,42.0508,42.1702,13439.0
2024-08-23 12:10:00,42.36,42.43,42.27,42.4,21710.0,42.1702,42.2399,42.0806,42.2101,21710.0
2024-08-23 12:20:00,42.41,42.43,42.37,42.42,19921.0,42.22,42.2399,42.1802,42.23,19921.0
2024-08-23 12:30:00,42.41,42.52,42.41,42.51,21933.0,42.22,42.3295,42.22,42.3196,21933.0
2024-08-23 12:40:00,42.52,42.56,42.37,42.39,139686.0,42.3295,42.3693,42.1802,42.2001,139686.0
2024-08-23 12:50:00,42.39,42.41,42.28,42.36,30971.0,42.2001,42.22,42.0906,42.1702,30971.0
2024-08-23 13:00:00,42.36,42.37,42.28,42.32,25274.0,42.1702,42.1802,42.0906,42.1304,25274.0
2024-08-23 13:10:00,42.33,42.37,42.29,42.34,14257.0,42.1404,42.1802,42.1006,42.1503,14257.0
2024-08-23 13:20:00,42.34,42.35,42.28,42.33,12725.0,42.1503,42.1603,42.0906,42.1404,12725.0
2024-08-23 13:30:00,42.33,42.33,42.29,42.31,20454.0,42.1404,42.1404,42.1006,42.1205,20454.0
2024-08-23 13:40:00,42.3,42.35,42.26,42.28,28135.0,42.1105,42.1603,42.0707,42.0906,28135.0
2024-08-23 13:50:00,42.3,42.34,42.29,42.34,15296.0,42.1105,42.1503,42.1006,42.1503,15296.0
2024-08-23 14:00:00,42.33,42.38,42.32,42.36,14244.0,42.1404,42.1902,42.1304,42.1702,14244.0
2024-08-23 14:10:00,42.34,42.38,42.34,42.34,16684.0,42.1503,42.1902,42.1503,42.1503,16684.0
2024-08-23 14:20:00,42.35,42.4,42.32,42.37,15101.0,42.1603,42.2101,42.1304,42.1802,15101.0
2024-08-23 14:30:00,42.37,42.39,42.35,42.37,11596.0,42.1802,42.2001,42.1603,42.1802,11596.0
2024-08-23 14:40:00,42.38,42.43,42.33,42.43,20073.0,42.1902,42.2399,42.1404,42.2399,20073.0
2024-08-23 14:50:00,42.42,42.42,42.3,42.33,37342.0,42.23,42.23,42.1105,42.1404,37342.0
2024-08-23 15:00:00,42.33,42.33,42.19,42.3,46907.0,42.1404,42.1404,42.001,42.1105,46907.0
2024-08-23 15:10:00,42.32,42.36,42.31,42.32,12197.0,42.1304,42.1702,42.1205,42.1304,12197.0
2024-08-23 15:20:00,42.33,42.36,42.26,42.34,42779.0,42.1404,42.1702,42.0707,42.1503,42779.0
2024-08-23 15:30:00,42.34,42.36,42.26,42.27,33010.0,42.1503,42.1702,42.0707,42.0806,33010.0
2024-08-23 15:40:00,42.26,42.31,42.14,42.2,82299.0,42.0707,42.1205,41.9512,42.011,82299.0
2024-08-23 15:50:00,42.19,42.21,42.13,42.18,226338.0,42.001,42.0209,41.9413,41.991,226338.0
2024-08-26 09:30:00,42.59,42.59,41.89,42.43,147460.0,42.3992,42.3992,41.7023,42.2399,147460.0
2024-08-26 09:40:00,42.41,42.56,42.2,42.47,77896.0,42.22,42.3693,42.011,42.2798,77896.0
2024-08-26 09:50:00,42.48,42.5,42.19,42.31,40602.0,42.2897,42.3096,42.001,42.1205,40602.0
2024-08-26 10:00:00,42.28,42.35,42.0,42.01,48659.0,42.0906,42.1603,41.8119,41.8218,48659.0
2024-08-26 10:10:00,42.02,42.08,41.94,41.96,48239.0,41.8318,41.8915,41.7521,41.772,48239.0
2024-08-26 10:20:00,41.97,42.09,41.94,41.98,38835.0,41.782,41.9015,41.7521,41.7919,38835.0
2024-08-26 10:30:00,41.99,42.04,41.86,41.92,44624.0,41.8019,41.8517,41.6725,41.7322,44624.0
2024-08-26 10:40:00,41.92,42.01,41.88,41.98,22168.0,41.7322,41.8218,41.6924,41.7919,22168.0
2024-08-26 10:50:00,41.99,42.18,41.98,42.12,40794.0,41.8019,41.991,41.7919,41.9313,40794.0
2024-08-26 11:00:00,42.11,42.25,42.11,42.2,47129.0,41.9214,42.0607,41.9214,42.011,47129.0
2024-08-26 11:10:00,42.22,42.29,42.18,42.23,34003.0,42.0309,42.1006,41.991,42.0408,34003.0
2024-08-26 11:20:00,42.22,42.29,42.21,42.23,38183.0,42.0309,42.1006,42.0209,42.0408,38183.0
2024-08-26 11:30:00,42.23,42.23,42.12,42.15,30807.0,42.0408,42.0408,41.9313,41.9612,30807.0
2024-08-26 11:40:00,42.15,42.2,42.1,42.12,43425.0,41.9612,42.011,41.9114,41.9313,43425.0
2024-08-26 11:50:00,42.12,42.15,42.02,42.07,67756.0,41.9313,41.9612,41.8318,41.8815,67756.0
2024-08-26 12:00:00,42.06,42.07,41.97,42.02,35646.0,41.8716,41.8815,41.782,41.8318,35646.0
2024-08-26 12:10:00,42.02,42.13,42.01,42.09,20519.0,41.8318,41.9413,41.8218,41.9015,20519.0
2024-08-26 12:20:00,42.1,42.17,42.1,42.14,30308.0,41.9114,41.9811,41.9114,41.9512,30308.0
2024-08-26 12:30:00,42.14,42.16,42.1,42.15,33908.0,41.9512,41.9711,41.9114,41.9612,33908.0
2024-08-26 12:40:00,42.15,42.2,42.1,42.15,119811.0,41.9612,42.011,41.9114,41.9612,119811.0
2024-08-26 12:50:00,42.15,42.17,42.12,42.16,25338.0,41.9612,41.9811,41.9313,41.9711,25338.0
2024-08-26 13:00:00,42.16,42.25,42.15,42.16,44213.0,41.9711,42.0607,41.9612,41.9711,44213.0
2024-08-26 13:10:00,42.15,42.21,42.12,42.18,21656.0,41.9612,42.0209,41.9313,41.991,21656.0
2024-08-26 13:20:00,42.18,42.23,42.15,42.21,47129.0,41.991,42.0408,41.9612,42.0209,47129.0
2024-08-26 13:30:00,42.21,42.21,42.13,42.14,40659.0,42.0209,42.0209,41.9413,41.9512,40659.0
2024-08-26 13:40:00,42.14,42.19,42.12,42.17,21992.0,41.9512,42.001,41.9313,41.9811,21992.0
2024-08-26 13:50:00,42.17,42.17,42.12,42.13,30579.0,41.9811,41.9811,41.9313,41.9413,30579.0
2024-08-26 14:00:00,42.12,42.15,42.08,42.14,28728.0,41.9313,41.9612,41.8915,41.9512,28728.0
2024-08-26 14:10:00,42.15,42.25,42.14,42.22,21528.0,41.9612,42.0607,41.9512,42.0309,21528.0
2024-08-26 14:20:00,42.22,42.25,42.21,42.22,29130.0,42.0309,42.0607,42.0209,42.0309,29130.0
2024-08-26 14:30:00,42.22,42.28,42.21,42.26,39370.0,42.0309,42.0906,42.0209,42.0707,39370.0
2024-08-26 14:40:00,42.26,42.32,42.25,42.32,33649.0,42.0707,42.1304,42.0607,42.1304,33649.0
2024-08-26 14:50:00,42.31,42.34,42.27,42.27,29696.0,42.1205,42.1503,42.0806,42.0806,29696.0
2024-08-26 15:00:00,42.28,42.28,42.22,42.25,45990.0,42.0906,42.0906,42.0309,42.0607,45990.0
2024-08-26 15:10:00,42.25,42.37,42.24,42.3,139390.0,42.0607,42.1802,42.0508,42.1105,139390.0
2024-08-26 15:20:00,42.3,42.39,42.29,42.35,98422.0,42.1105,42.2001,42.1006,42.1603,98422.0
2024-08-26 15:30:00,42.35,42.36,42.26,42.34,76687.0,42.1603,42.1702,42.0707,42.1503,76687.0
2024-08-26 15:40:00,42.33,42.48,42.3,42.41,171146.0,42.1404,42.2897,42.1105,42.22,171146.0
2024-08-26 15:50:00,42.42,42.5,42.34,42.35,389148.0,42.23,42.3096,42.1503,42.1603,389148.0
2024-08-27 09:30:00,46.45,46.67,45.11,45.51,1106963.0,46.2419,46.4609,44.9079,45.3061,1106963.0
2024-08-27 09:40:00,45.51,46.15,45.25,45.91,653435.0,45.3061,45.9433,45.0473,45.7043,653435.0
2024-08-27 09:50:00,45.92,46.3,45.87,46.12,666146.0,45.7143,46.0926,45.6645,45.9134,666146.0
2024-08-27 10:00:00,46.13,46.25,45.87,45.92,320117.0,45.9234,46.0428,45.6645,45.7143,320117.0
2024-08-27 10:10:00,45.92,46.08,45.89,45.95,195452.0,45.7143,45.8736,45.6844,45.7442,195452.0
2024-08-27 10:20:00,45.93,45.93,45.66,45.84,230145.0,45.7243,45.7243,45.4555,45.6347,230145.0
2024-08-27 10:30:00,45.84,45.98,45.43,45.75,194905.0,45.6347,45.774,45.2265,45.5451,194905.0
2024-08-27 10:40:00,45.74,45.76,45.54,45.75,128853.0,45.5351,45.555,45.336,45.5451,128853.0
2024-08-27 10:50:00,45.75,45.88,45.6,45.73,115198.0,45.5451,45.6745,45.3957,45.5251,115198.0
2024-08-27 11:00:00,45.73,45.82,45.67,45.77,118451.0,45.5251,45.6147,45.4654,45.565,118451.0
2024-08-27 11:10:00,45.76,45.95,45.63,45.65,158949.0,45.555,45.7442,45.4256,45.4455,158949.0
2024-08-27 11:20:00,45.65,45.93,45.57,45.91,126096.0,45.4455,45.7243,45.3659,45.7043,126096.0
2024-08-27 11:30:00,45.9,45.97,45.87,45.88,105734.0,45.6944,45.7641,45.6645,45.6745,105734.0
2024-08-27 11:40:00,45.89,45.97,45.79,45.88,110484.0,45.6844,45.7641,45.5849,45.6745,110484.0
2024-08-27 11:50:00,45.89,46.04,45.83,45.95,157077.0,45.6844,45.8338,45.6247,45.7442,157077.0
2024-08-27 12:00:00,45.94,46.07,45.93,46.06,83632.0,45.7342,45.8636,45.7243,45.8537,83632.0
2024-08-27 12:10:00,46.06,46.09,45.99,46.07,66367.0,45.8537,45.8835,45.784,45.8636,66367.0
2024-08-27 12:20:00,46.07,46.27,46.07,46.19,92004.0,45.8636,46.0627,45.8636,45.9831,92004.0
2024-08-27 12:30:00,46.19,46.2,46.04,46.06,67415.0,45.9831,45.993,45.8338,45.8537,67415.0
2024-08-27 12:40:00,46.06,46.18,46.05,46.17,45812.0,45.8537,45.9731,45.8437,45.9632,45812.0
2024-08-27 12:50:00,46.16,46.2,46.04,46.06,59864.0,45.9532,45.993,45.8338,45.8537,59864.0
2024-08-27 13:00:00,46.06,46.13,45.84,45.86,101982.0,45.8537,45.9234,45.6347,45.6546,101982.0
2024-08-27 13:10:00,45.86,45.97,45.78,45.96,119017.0,45.6546,45.7641,45.5749,45.7541,119017.0
2024-08-27 13:20:00,45.96,45.99,45.92,45.95,92318.0,45.7541,45.784,45.7143,45.7442,92318.0
2024-08-27 13:30:00,45.95,46.0,45.91,45.99,85162.0,45.7442,45.7939,45.7043,45.784,85162.0
2024-08-27 13:40:00,45.99,46.06,45.95,46.0,73199.0,45.784,45.8537,45.7442,45.7939,73199.0
2024-08-27 13:50:00,46.0,46.14,46.0,46.06,48431.0,45.7939,45.9333,45.7939,45.8537,48431.0
2024-08-27 14:00:00,46.08,46.16,46.04,46.13,48580.0,45.8736,45.9532,45.8338,45.9234,48580.0
2024-08-27 14:10:00,46.12,46.17,46.08,46.14,52420.0,45.9134,45.9632,45.8736,45.9333,52420.0
2024-08-27 14:20:00,46.13,46.18,46.13,46.15,59102.0,45.9234,45.9731,45.9234,45.9433,59102.0
2024-08-27 14:30:00,46.16,46.2,46.09,46.14,89627.0,45.9532,45.993,45.8835,45.9333,89627.0
2024-08-27 14:40:00,46.15,46.2,46.11,46.16,64668.0,45.9433,45.993,45.9034,45.9532,64668.0
2024-08-27 14:50:00,46.15,46.2,46.1,46.11,65757.0,45.9433,45.993,45.8935,45.9034,65757.0
2024-08-27 15:00:00,46.1,46.16,46.02,46.12,111472.0,45.8935,45.9532,45.8138,45.9134,111472.0
2024-08-27 15:10:00,46.13,46.15,46.05,46.12,75815.0,45.9234,45.9433,45.8437,45.9134,75815.0
2024-08-27 15:20:00,46.12,46.14,46.04,46.07,101361.0,45.9134,45.9333,45.8338,45.8636,101361.0
2024-08-27 15:30:00,46.07,46.11,45.97,46.07,149133.0,45.8636,45.9034,45.7641,45.8636,149133.0
2024-08-27 15:40:00,46.07,46.1,45.94,46.04,204483.0,45.8636,45.8935,45.7342,45.8338,204483.0
2024-08-27 15:50:00,46.03,46.06,45.93,45.97,699029.0,45.8238,45.8537,45.7243,45.7641,699029.0
2024-08-28 09:30:00,46.52,47.17,46.49,47.11,579122.0,46.3116,46.9587,46.2817,46.899,579122.0
2024-08-28 09:40:00,47.11,47.29,46.95,47.04,195311.0,46.899,47.0782,46.7397,46.8293,195311.0
2024-08-28 09:50:00,47.04,47.14,46.77,46.89,145694.0,46.8293,46.9288,46.5605,46.68,145694.0
2024-08-28 10:00:00,46.92,46.93,46.7,46.7,83491.0,46.7098,46.7198,46.4908,46.4908,83491.0
2024-08-28 10:10:00,46.7,47.06,46.7,46.9,82929.0,46.4908,46.8492,46.4908,46.6899,82929.0
2024-08-28 10:20:00,46.89,46.94,46.61,46.61,104633.0,46.68,46.7297,46.4012,46.4012,104633.0
2024-08-28 10:30:00,46.64,46.71,46.49,46.57,106386.0,46.4311,46.5008,46.2817,46.3614,106386.0
2024-08-28 10:40:00,46.57,46.71,46.55,46.61,85358.0,46.3614,46.5008,46.3415,46.4012,85358.0
2024-08-28 10:50:00,46.61,46.8,46.57,46.79,109237.0,46.4012,46.5904,46.3614,46.5804,109237.0
2024-08-28 11:00:00,46.79,46.97,46.76,46.9,72913.0,46.5804,46.7596,46.5505,46.6899,72913.0
2024-08-28 11:10:00,46.91,46.99,46.81,46.98,110167.0,46.6999,46.7795,46.6003,46.7695,110167.0
2024-08-28 11:20:00,46.97,47.03,46.81,46.83,117222.0,46.7596,46.8193,46.6003,46.6202,117222.0
2024-08-28 11:30:00,46.83,46.89,46.75,46.86,81145.0,46.6202,46.68,46.5406,46.6501,81145.0
2024-08-28 11:40:00,46.87,46.88,46.4,46.54,79026.0,46.66,46.67,46.1921,46.3315,79026.0
2024-08-28 11:50:00,46.54,46.59,46.51,46.51,33584.0,46.3315,46.3813,46.3017,46.3017,33584.0
2024-08-28 12:00:00,46.51,46.67,46.49,46.65,58297.0,46.3017,46.4609,46.2817,46.441,58297.0
2024-08-28 12:10:00,46.64,46.66,46.56,46.58,114019.0,46.4311,46.451,46.3514,46.3713,114019.0
2024-08-28 12:20:00,46.57,46.58,46.5,46.55,73476.0,46.3614,46.3713,46.2917,46.3415,73476.0
2024-08-28 12:30:00,46.55,46.64,46.55,46.56,57533.0,46.3415,46.4311,46.3415,46.3514,57533.0
2024-08-28 12:40:00,46.56,46.56,46.37,46.39,98672.0,46.3514,46.3514,46.1623,46.1822,98672.0
2024-08-28 12:50:00,46.41,46.51,46.38,46.48,51912.0,46.2021,46.3017,46.1722,46.2718,51912.0
2024-08-28 13:00:00,46.48,46.48,46.33,46.44,62249.0,46.2718,46.2718,46.1225,46.232,62249.0
2024-08-28 13:10:00,46.44,46.49,46.32,46.39,39332.0,46.232,46.2817,46.1125,46.1822,39332.0
2024-08-28 13:20:00,46.4,46.58,46.4,46.52,28929.0,46.1921,46.3713,46.1921,46.3116,28929.0
2024-08-28 13:30:00,46.52,46.54,46.42,46.43,38717.0,46.3116,46.3315,46.2121,46.222,38717.0
2024-08-28 13:40:00,46.43,46.49,46.42,46.44,46697.0,46.222,46.2817,46.2121,46.232,46697.0
2024-08-28 13:50:00,46.44,46.5,46.27,46.27,64159.0,46.232,46.2917,46.0627,46.0627,64159.0
2024-08-28 14:00:00,46.27,46.4,46.19,46.4,39216.0,46.0627,46.1921,45.9831,46.1921,39216.0
2024-08-28 14:10:00,46.4,46.49,46.36,46.44,42300.0,46.1921,46.2817,46.1523,46.232,42300.0
2024-08-28 14:20:00,46.44,46.51,46.41,46.42,53848.0,46.232,46.3017,46.2021,46.2121,53848.0
2024-08-28 14:30:00,46.42,46.48,46.4,46.48,27481.0,46.2121,46.2718,46.1921,46.2718,27481.0
2024-08-28 14:40:00,46.47,46.55,46.46,46.55,90522.0,46.2618,46.3415,46.2519,46.3415,90522.0
2024-08-28 14:50:00,46.55,46.65,46.51,46.57,78879.0,46.3415,46.441,46.3017,46.3614,78879.0
2024-08-28 15:00:00,46.57,46.59,46.45,46.52,91334.0,46.3614,46.3813,46.2419,46.3116,91334.0
2024-08-28 15:10:00,46.51,46.63,46.46,46.53,124499.0,46.3017,46.4211,46.2519,46.3216,124499.0
2024-08-28 15:20:00,46.53,46.67,46.52,46.65,87003.0,46.3216,46.4609,46.3116,46.441,87003.0
2024-08-28 15:30:00,46.65,46.65,46.49,46.52,66490.0,46.441,46.441,46.2817,46.3116,66490.0
2024-08-28 15:40:00,46.52,46.56,46.33,46.35,126266.0,46.3116,46.3514,46.1225,46.1424,126266.0
2024-08-28 15:50:00,46.33,46.34,46.17,46.21,526890.0,46.1225,46.1324,45.9632,46.003,526890.0
2024-08-29 09:30:00,47.56,48.06,47.29,47.3,550668.0,47.3469,47.8447,47.0782,47.0881,550668.0
2024-08-29 09:40:00,47.3,47.58,47.14,47.19,123737.0,47.0881,47.3669,46.9288,46.9786,123737.0
2024-08-29 09:50:00,47.17,47.29,47.11,47.22,109129.0,46.9587,47.0782,46.899,47.0085,109129.0
2024-08-29 10:00:00,47.22,47.31,47.04,47.07,84075.0,47.0085,47.0981,46.8293,46.8591,84075.0
2024-08-29 10:10:00,47.06,47.13,46.97,47.03,78293.0,46.8492,46.9189,46.7596,46.8193,78293.0
2024-08-29 10:20:00,47.02,47.02,46.85,46.93,51902.0,46.8094,46.8094,46.6401,46.7198,51902.0
2024-08-29 10:30:00,46.93,47.06,46.9,46.95,74418.0,46.7198,46.8492,46.6899,46.7397,74418.0
2024-08-29 10:40:00,46.95,47.02,46.89,46.96,49270.0,46.7397,46.8094,46.68,46.7496,49270.0
2024-08-29 10:50:00,46.96,46.98,46.88,46.95,127389.0,46.7496,46.7695,46.67,46.7397,127389.0
2024-08-29 11:00:00,46.95,47.04,46.9,46.95,110431.0,46.7397,46.8293,46.6899,46.7397,110431.0
2024-08-29 11:10:00,46.96,47.0,46.89,46.91,35911.0,46.7496,46.7895,46.68,46.6999,35911.0
2024-08-29 11:20:00,46.91,46.91,46.8,46.87,56007.0,46.6999,46.6999,46.5904,46.66,56007.0
2024-08-29 11:30:00,46.87,46.91,46.79,46.91,59942.0,46.66,46.6999,46.5804,46.6999,59942.0
2024-08-29 11:40:00,46.92,46.95,46.89,46.91,32070.0,46.7098,46.7397,46.68,46.6999,32070.0
2024-08-29 11:50:00,46.91,46.94,46.77,46.78,28572.0,46.6999,46.7297,46.5605,46.5704,28572.0
2024-08-29 12:00:00,46.77,46.8,46.7,46.73,45986.0,46.5605,46.5904,46.4908,46.5207,45986.0
2024-08-29 12:10:00,46.72,46.78,46.7,46.77,22407.0,46.5107,46.5704,46.4908,46.5605,22407.0
2024-08-29 12:20:00,46.77,46.93,46.76,46.92,59028.0,46.5605,46.7198,46.5505,46.7098,59028.0
2024-08-29 12:30:00,46.91,46.93,46.79,46.8,52204.0,46.6999,46.7198,46.5804,46.5904,52204.0
2024-08-29 12:40:00,46.79,46.84,46.74,46.77,32683.0,46.5804,46.6302,46.5306,46.5605,32683.0
2024-08-29 12:50:00,46.76,46.77,46.63,46.72,59483.0,46.5505,46.5605,46.4211,46.5107,59483.0
2024-08-29 13:00:00,46.72,46.76,46.67,46.76,36886.0,46.5107,46.5505,46.4609,46.5505,36886.0
2024-08-29 13:10:00,46.76,46.82,46.74,46.8,21707.0,46.5505,46.6103,46.5306,46.5904,21707.0
2024-08-29 13:20:00,46.8,46.86,46.78,46.81,29646.0,46.5904,46.6501,46.5704,46.6003,29646.0
2024-08-29 13:30:00,46.8,46.86,46.8,46.83,26242.0,46.5904,46.6501,46.5904,46.6202,26242.0
2024-08-29 13:40:00,46.83,46.87,46.8,46.84,21524.0,46.6202,46.66,46.5904,46.6302,21524.0
2024-08-29 13:50:00,46.84,46.93,46.84,46.91,15803.0,46.6302,46.7198,46.6302,46.6999,15803.0
2024-08-29 14:00:00,46.91,46.92,46.84,46.89,22040.0,46.6999,46.7098,46.6302,46.68,22040.0
2024-08-29 14:10:00,46.88,46.92,46.86,46.92,29505.0,46.67,46.7098,46.6501,46.7098,29505.0
2024-08-29 14:20:00,46.91,46.98,46.87,46.89,34540.0,46.6999,46.7695,46.66,46.68,34540.0
2024-08-29 14:30:00,46.89,46.89,46.77,46.79,26543.0,46.68,46.68,46.5605,46.5804,26543.0
2024-08-29 14:40:00,46.79,46.82,46.73,46.77,28853.0,46.5804,46.6103,46.5207,46.5605,28853.0
2024-08-29 14:50:00,46.76,46.81,46.7,46.8,38603.0,46.5505,46.6003,46.4908,46.5904,38603.0
2024-08-29 15:00:00,46.8,46.88,46.78,46.86,50192.0,46.5904,46.67,46.5704,46.6501,50192.0
2024-08-29 15:10:00,46.86,46.89,46.8,46.86,53652.0,46.6501,46.68,46.5904,46.6501,53652.0
2024-08-29 15:20:00,46.86,46.93,46.86,46.91,40996.0,46.6501,46.7198,46.6501,46.6999,40996.0
2024-08-29 15:30:00,46.9,46.94,46.86,46.9,54643.0,46.6899,46.7297,46.6501,46.6899,54643.0
2024-08-29 15:40:00,46.91,46.95,46.84,46.86,70567.0,46.6999,46.7397,46.6302,46.6501,70567.0
2024-08-29 15:50:00,46.86,46.86,46.7,46.76,371072.0,46.6501,46.6501,46.4908,46.5505,371072.0
2024-08-30 09:30:00,47.82,47.91,46.97,47.07,279561.0,47.6058,47.6954,46.7596,46.8591,279561.0
2024-08-30 09:40:00,47.06,47.14,46.87,46.93,69239.0,46.8492,46.9288,46.66,46.7198,69239.0
2024-08-30 09:50:00,46.92,46.93,46.71,46.77,51392.0,46.7098,46.7198,46.5008,46.5605,51392.0
2024-08-30 10:00:00,46.78,46.8,46.65,46.74,58859.0,46.5704,46.5904,46.441,46.5306,58859.0
2024-08-30 10:10:00,46.76,46.89,46.76,46.84,53884.0,46.5505,46.68,46.5505,46.6302,53884.0
2024-08-30 10:20:00,46.82,46.82,46.66,46.71,51023.0,46.6103,46.6103,46.451,46.5008,51023.0
2024-08-30 10:30:00,46.72,46.93,46.71,46.91,44604.0,46.5107,46.7198,46.5008,46.6999,44604.0
2024-08-30 10:40:00,46.92,47.03,46.88,46.97,39168.0,46.7098,46.8193,46.67,46.7596,39168.0
2024-08-30 10:50:00,46.98,47.02,46.83,46.83,47083.0,46.7695,46.8094,46.6202,46.6202,47083.0
2024-08-30 11:00:00,46.82,46.88,46.79,46.87,30888.0,46.6103,46.67,46.5804,46.66,30888.0
2024-08-30 11:10:00,46.88,46.98,46.84,46.84,62263.0,46.67,46.7695,46.6302,46.6302,62263.0
2024-08-30 11:20:00,46.82,46.88,46.79,46.85,49070.0,46.6103,46.67,46.5804,46.6401,49070.0
2024-08-30 11:30:00,46.85,47.0,46.83,46.96,72982.0,46.6401,46.7895,46.6202,46.7496,72982.0
2024-08-30 11:40:00,46.96,46.98,46.9,46.91,57257.0,46.7496,46.7695,46.6899,46.6999,57257.0
2024-08-30 11:50:00,46.91,46.94,46.88,46.91,50434.0,46.6999,46.7297,46.67,46.6999,50434.0
2024-08-30 12:00:00,46.91,46.92,46.83,46.92,37861.0,46.6999,46.7098,46.6202,46.7098,37861.0
2024-08-30 12:10:00,46.92,46.92,46.81,46.82,42242.0,46.7098,46.7098,46.6003,46.6103,42242.0
2024-08-30 12:20:00,46.82,46.91,46.79,46.8,36485.0,46.6103,46.6999,46.5804,46.5904,36485.0
2024-08-30 12:30:00,46.8,46.96,46.76,46.9,69827.0,46.5904,46.7496,46.5505,46.6899,69827.0
2024-08-30 12:40:00,46.88,46.96,46.87,46.94,47235.0,46.67,46.7496,46.66,46.7297,47235.0
2024-08-30 12:50:00,46.95,47.02,46.92,46.96,39416.0,46.7397,46.8094,46.7098,46.7496,39416.0
2024-08-30 13:00:00,46.96,47.0,46.94,47.0,24805.0,46.7496,46.7895,46.7297,46.7895,24805.0
2024-08-30 13:10:00,46.99,47.04,46.95,46.95,49564.0,46.7795,46.8293,46.7397,46.7397,49564.0
2024-08-30 13:20:00,46.96,47.01,46.95,47.01,26646.0,46.7496,46.7994,46.7397,46.7994,26646.0
2024-08-30 13:30:00,47.01,47.02,46.95,46.98,46839.0,46.7994,46.8094,46.7397,46.7695,46839.0
2024-08-30 13:40:00,46.98,47.01,46.97,47.01,31259.0,46.7695,46.7994,46.7596,46.7994,31259.0
2024-08-30 13:50:00,47.01,47.02,46.98,47.01,34804.0,46.7994,46.8094,46.7695,46.7994,34804.0
2024-08-30 14:00:00,47.02,47.11,47.01,47.1,54864.0,46.8094,46.899,46.7994,46.889,54864.0
2024-08-30 14:10:00,47.1,47.12,47.06,47.09,46338.0,46.889,46.9089,46.8492,46.8791,46338.0
2024-08-30 14:20:00,47.08,47.11,47.0,47.02,44795.0,46.8691,46.899,46.7895,46.8094,44795.0
2024-08-30 14:30:00,47.01,47.06,47.01,47.04,37004.0,46.7994,46.8492,46.7994,46.8293,37004.0
2024-08-30 14:40:00,47.04,47.09,47.03,47.09,56866.0,46.8293,46.8791,46.8193,46.8791,56866.0
2024-08-30 14:50:00,47.09,47.11,47.07,47.09,43296.0,46.8791,46.899,46.8591,46.8791,43296.0
2024-08-30 15:00:00,47.1,47.12,47.05,47.11,57272.0,46.889,46.9089,46.8392,46.899,57272.0
2024-08-30 15:10:00,47.11,47.22,47.09,47.21,98523.0,46.899,47.0085,46.8791,46.9985,98523.0
2024-08-30 15:20:00,47.21,47.22,47.17,47.22,72593.0,46.9985,47.0085,46.9587,47.0085,72593.0
2024-08-30 15:30:00,47.22,47.24,47.16,47.19,109128.0,47.0085,47.0284,46.9487,46.9786,109128.0
2024-08-30 15:40:00,47.19,47.2,47.08,47.13,139977.0,46.9786,46.9886,46.8691,46.9189,139977.0
2024-08-30 15:50:00,47.13,47.28,47.1,47.16,562268.0,46.9189,47.0682,46.889,46.9487,562268.0
2024-09-03 09:30:00,46.67,47.35,46.67,47.32,257527.0,46.4609,47.1379,46.4609,47.108,257527.0
2024-09-03 09:40:00,47.32,47.56,47.2,47.52,237264.0,47.108,47.3469,46.9886,47.3071,237264.0
2024-09-03 09:50:00,47.53,47.57,47.29,47.42,94328.0,47.3171,47.3569,47.0782,47.2076,94328.0
2024-09-03 10:00:00,47.41,47.54,47.28,47.43,69110.0,47.1976,47.327,47.0682,47.2175,69110.0
2024-09-03 10:10:00,47.43,47.5,47.27,47.41,78644.0,47.2175,47.2872,47.0582,47.1976,78644.0
2024-09-03 10:20:00,47.41,47.65,47.39,47.63,149916.0,47.1976,47.4365,47.1777,47.4166,149916.0
2024-09-03 10:30:00,47.65,47.66,47.39,47.4,150711.0,47.4365,47.4465,47.1777,47.1877,150711.0
2024-09-03 10:40:00,47.39,47.51,47.32,47.32,55163.0,47.1777,47.2972,47.108,47.108,55163.0
2024-09-03 10:50:00,47.33,47.37,47.13,47.21,100365.0,47.118,47.1578,46.9189,46.9985,100365.0
2024-09-03 11:00:00,47.23,47.38,47.23,47.34,52953.0,47.0184,47.1678,47.0184,47.1279,52953.0
2024-09-03 11:10:00,47.35,47.38,47.29,47.34,24236.0,47.1379,47.1678,47.0782,47.1279,24236.0
2024-09-03 11:20:00,47.34,47.5,47.34,47.5,39283.0,47.1279,47.2872,47.1279,47.2872,39283.0
2024-09-03 11:30:00,47.5,47.59,47.47,47.47,61684.0,47.2872,47.3768,47.2574,47.2574,61684.0
2024-09-03 11:40:00,47.47,47.49,47.36,47.42,175391.0,47.2574,47.2773,47.1478,47.2076,175391.0
2024-09-03 11:50:00,47.42,47.43,47.34,47.41,45508.0,47.2076,47.2175,47.1279,47.1976,45508.0
2024-09-03 12:00:00,47.42,47.5,47.41,47.47,30776.0,47.2076,47.2872,47.1976,47.2574,30776.0
2024-09-03 12:10:00,47.47,47.5,47.43,47.43,29298.0,47.2574,47.2872,47.2175,47.2175,29298.0
2024-09-03 12:20:00,47.44,47.49,47.42,47.48,28867.0,47.2275,47.2773,47.2076,47.2673,28867.0
2024-09-03 12:30:00,47.48,47.5,47.4,47.43,38160.0,47.2673,47.2872,47.1877,47.2175,38160.0
2024-09-03 12:40:00,47.43,47.55,47.42,47.53,40540.0,47.2175,47.337,47.2076,47.3171,40540.0
2024-09-03 12:50:00,47.53,47.54,47.44,47.5,23907.0,47.3171,47.327,47.2275,47.2872,23907.0
2024-09-03 13:00:00,47.5,47.52,47.45,47.49,21048.0,47.2872,47.3071,47.2374,47.2773,21048.0
2024-09-03 13:10:00,47.5,47.52,47.41,47.46,24264.0,47.2872,47.3071,47.1976,47.2474,24264.0
2024-09-03 13:20:00,47.46,47.47,47.32,47.34,40524.0,47.2474,47.2574,47.108,47.1279,40524.0
2024-09-03 13:30:00,47.33,47.36,47.29,47.34,33020.0,47.118,47.1478,47.0782,47.1279,33020.0
2024-09-03 13:40:00,47.34,47.35,47.22,47.32,32142.0,47.1279,47.1379,47.0085,47.108,32142.0
2024-09-03 13:50:00,47.33,47.33,47.21,47.27,31254.0,47.118,47.118,46.9985,47.0582,31254.0
2024-09-03 14:00:00,47.27,47.34,47.23,47.33,76242.0,47.0582,47.1279,47.0184,47.118,76242.0
2024-09-03 14:10:00,47.33,47.38,47.28,47.3,59736.0,47.118,47.1678,47.0682,47.0881,59736.0
2024-09-03 14:20:00,47.3,47.4,47.3,47.36,105829.0,47.0881,47.1877,47.0881,47.1478,105829.0
2024-09-03 14:30:00,47.35,47.43,47.35,47.37,32832.0,47.1379,47.2175,47.1379,47.1578,32832.0
2024-09-03 14:40:00,47.39,47.39,47.36,47.37,23156.0,47.1777,47.1777,47.1478,47.1578,23156.0
2024-09-03 14:50:00,47.37,47.39,47.26,47.36,82083.0,47.1578,47.1777,47.0483,47.1478,82083.0
2024-09-03 15:00:00,47.35,47.4,47.29,47.36,69410.0,47.1379,47.1877,47.0782,47.1478,69410.0
2024-09-03 15:10:00,47.35,47.39,47.33,47.36,43406.0,47.1379,47.1777,47.118,47.1478,43406.0
2024-09-03 15:20:00,47.36,47.38,47.29,47.3,101934.0,47.1478,47.1678,47.0782,47.0881,101934.0
2024-09-03 15:30:00,47.3,47.36,47.19,47.25,122795.0,47.0881,47.1478,46.9786,47.0383,122795.0
2024-09-03 15:40:00,47.25,47.39,47.25,47.32,150078.0,47.0383,47.1777,47.0383,47.108,150078.0
2024-09-03 15:50:00,47.32,47.4,47.3,47.32,371327.0,47.108,47.1877,47.0881,47.108,371327.0
2024-09-04 09:30:00,47.55,47.6,47.22,47.37,243077.0,47.337,47.3868,47.0085,47.1578,243077.0
2024-09-04 09:40:00,47.39,47.45,47.27,47.37,159469.0,47.1777,47.2374,47.0582,47.1578,159469.0
2024-09-04 09:50:00,47.35,47.39,47.24,47.3,130197.0,47.1379,47.1777,47.0284,47.0881,130197.0
2024-09-04 10:00:00,47.29,47.42,47.04,47.32,784890.0,47.0782,47.2076,46.8293,47.108,784890.0
2024-09-04 10:10:00,47.32,47.38,47.0,47.03,209304.0,47.108,47.1678,46.7895,46.8193,209304.0
2024-09-04 10:20:00,47.03,47.26,47.02,47.21,132146.0,46.8193,47.0483,46.8094,46.9985,132146.0
2024-09-04 10:30:00,47.21,47.4,47.17,47.34,93476.0,46.9985,47.1877,46.9587,47.1279,93476.0
2024-09-04 10:40:00,47.35,47.4,47.26,47.28,77467.0,47.1379,47.1877,47.0483,47.0682,77467.0
2024-09-04 10:50:00,47.29,47.4,47.15,47.23,88018.0,47.0782,47.1877,46.9388,47.0184,88018.0
2024-09-04 11:00:00,47.23,47.42,47.21,47.35,57481.0,47.0184,47.2076,46.9985,47.1379,57481.0
2024-09-04 11:10:00,47.37,47.39,47.25,47.28,51488.0,47.1578,47.1777,47.0383,47.0682,51488.0
2024-09-04 11:20:00,47.28,47.28,47.22,47.26,55662.0,47.0682,47.0682,47.0085,47.0483,55662.0
2024-09-04 11:30:00,47.27,47.31,47.23,47.28,54492.0,47.0582,47.0981,47.0184,47.0682,54492.0
2024-09-04 11:40:00,47.28,47.39,47.28,47.32,35865.0,47.0682,47.1777,47.0682,47.108,35865.0
2024-09-04 11:50:00,47.32,47.37,47.32,47.34,39131.0,47.108,47.1578,47.108,47.1279,39131.0
2024-09-04 12:00:00,47.34,47.37,47.27,47.29,34749.0,47.1279,47.1578,47.0582,47.0782,34749.0
2024-09-04 12:10:00,47.3,47.34,47.25,47.34,37287.0,47.0881,47.1279,47.0383,47.1279,37287.0
2024-09-04 12:20:00,47.33,47.39,47.31,47.35,43210.0,47.118,47.1777,47.0981,47.1379,43210.0
2024-09-04 12:30:00,47.35,47.4,47.33,47.35,44648.0,47.1379,47.1877,47.118,47.1379,44648.0
2024-09-04 12:40:00,47.35,47.4,47.33,47.4,57764.0,47.1379,47.1877,47.118,47.1877,57764.0
2024-09-04 12:50:00,47.4,47.41,47.35,47.38,33881.0,47.1877,47.1976,47.1379,47.1678,33881.0
2024-09-04 13:00:00,47.38,47.39,47.32,47.36,34132.0,47.1678,47.1777,47.108,47.1478,34132.0
2024-09-04 13:10:00,47.37,47.38,47.29,47.32,31498.0,47.1578,47.1678,47.0782,47.108,31498.0
2024-09-04 13:20:00,47.32,47.39,47.32,47.33,31116.0,47.108,47.1777,47.108,47.118,31116.0
2024-09-04 13:30:00,47.34,47.37,47.32,47.32,34155.0,47.1279,47.1578,47.108,47.108,34155.0
2024-09-04 13:40:00,47.33,47.34,47.23,47.26,58146.0,47.118,47.1279,47.0184,47.0483,58146.0
2024-09-04 13:50:00,47.26,47.27,47.18,47.18,37784.0,47.0483,47.0582,46.9687,46.9687,37784.0
2024-09-04 14:00:00,47.18,47.24,47.11,47.18,38476.0,46.9687,47.0284,46.899,46.9687,38476.0
2024-09-04 14:10:00,47.17,47.29,47.17,47.27,36114.0,46.9587,47.0782,46.9587,47.0582,36114.0
2024-09-04 14:20:00,47.26,47.35,47.26,47.34,34244.0,47.0483,47.1379,47.0483,47.1279,34244.0
2024-09-04 14:30:00,47.33,47.34,47.28,47.3,36054.0,47.118,47.1279,47.0682,47.0881,36054.0
2024-09-04 14:40:00,47.3,47.32,47.28,47.31,28540.0,47.0881,47.108,47.0682,47.0981,28540.0
2024-09-04 14:50:00,47.3,47.3,47.26,47.28,34066.0,47.0881,47.0881,47.0483,47.0682,34066.0
2024-09-04 15:00:00,47.28,47.31,47.24,47.3,56912.0,47.0682,47.0981,47.0284,47.0881,56912.0
2024-09-04 15:10:00,47.3,47.31,47.27,47.3,30692.0,47.0881,47.0981,47.0582,47.0881,30692.0
2024-09-04 15:20:00,47.3,47.33,47.28,47.31,59039.0,47.0881,47.118,47.0682,47.0981,59039.0
2024-09-04 15:30:00,47.32,47.32,47.26,47.29,82586.0,47.108,47.108,47.0483,47.0782,82586.0
2024-09-04 15:40:00,47.29,47.31,47.24,47.28,113959.0,47.0782,47.0981,47.0284,47.0682,113959.0
2024-09-04 15:50:00,47.28,47.41,47.27,47.37,494414.0,47.0682,47.1976,47.0582,47.1578,494414.0
2024-09-05 09:30:00,47.72,48.2,47.66,48.18,261279.0,47.5062,47.9841,47.4465,47.9642,261279.0
2024-09-05 09:40:00,48.19,48.19,48.07,48.18,58048.0,47.9741,47.9741,47.8547,47.9642,58048.0
2024-09-05 09:50:00,48.19,48.27,48.09,48.18,185465.0,47.9741,48.0538,47.8746,47.9642,185465.0
2024-09-05 10:00:00,48.18,48.24,48.06,48.16,65531.0,47.9642,48.0239,47.8447,47.9443,65531.0
2024-09-05 10:10:00,48.17,48.19,47.96,47.96,47107.0,47.9542,47.9741,47.7452,47.7452,47107.0
2024-09-05 10:20:00,47.96,48.05,47.89,47.92,37570.0,47.7452,47.8348,47.6755,47.7053,37570.0
2024-09-05 10:30:00,47.94,48.07,47.94,48.06,32570.0,47.7252,47.8547,47.7252,47.8447,32570.0
2024-09-05 10:40:00,48.05,48.06,48.0,48.01,38437.0,47.8348,47.8447,47.785,47.7949,38437.0
2024-09-05 10:50:00,48.0,48.14,48.0,48.1,55666.0,47.785,47.9244,47.785,47.8845,55666.0
2024-09-05 11:00:00,48.12,48.14,48.01,48.11,39766.0,47.9044,47.9244,47.7949,47.8945,39766.0
2024-09-05 11:10:00,48.13,48.14,48.02,48.07,61572.0,47.9144,47.9244,47.8049,47.8547,61572.0
2024-09-05 11:20:00,48.08,48.11,48.0,48.03,53258.0,47.8646,47.8945,47.785,47.8148,53258.0
2024-09-05 11:30:00,48.03,48.15,47.99,48.15,53815.0,47.8148,47.9343,47.775,47.9343,53815.0
2024-09-05 11:40:00,48.15,48.17,48.04,48.06,66393.0,47.9343,47.9542,47.8248,47.8447,66393.0
2024-09-05 11:50:00,48.05,48.1,47.95,47.95,34231.0,47.8348,47.8845,47.7352,47.7352,34231.0
2024-09-05 12:00:00,47.95,48.1,47.94,48.08,59687.0,47.7352,47.8845,47.7252,47.8646,59687.0
2024-09-05 12:10:00,48.08,48.08,47.93,47.98,22396.0,47.8646,47.8646,47.7153,47.7651,22396.0
2024-09-05 12:20:00,47.98,48.06,47.98,48.01,36111.0,47.7651,47.8447,47.7651,47.7949,36111.0
2024-09-05 12:30:00,48.02,48.02,47.9,47.94,25405.0,47.8049,47.8049,47.6854,47.7252,25405.0
2024-09-05 12:40:00,47.94,48.06,47.87,47.87,50929.0,47.7252,47.8447,47.6556,47.6556,50929.0
2024-09-05 12:50:00,47.86,47.94,47.86,47.91,31430.0,47.6456,47.7252,47.6456,47.6954,31430.0
2024-09-05 13:00:00,47.91,47.91,47.86,47.89,18415.0,47.6954,47.6954,47.6456,47.6755,18415.0
2024-09-05 13:10:00,47.89,47.93,47.83,47.85,22706.0,47.6755,47.7153,47.6157,47.6357,22706.0
2024-09-05 13:20:00,47.86,47.97,47.83,47.91,47717.0,47.6456,47.7551,47.6157,47.6954,47717.0
2024-09-05 13:30:00,47.89,47.95,47.87,47.93,20231.0,47.6755,47.7352,47.6556,47.7153,20231.0
2024-09-05 13:40:00,47.93,47.98,47.93,47.96,19024.0,47.7153,47.7651,47.7153,47.7452,19024.0
2024-09-05 13:50:00,47.96,47.97,47.93,47.97,21995.0,47.7452,47.7551,47.7153,47.7551,21995.0
2024-09-05 14:00:00,47.97,48.0,47.95,47.97,22458.0,47.7551,47.785,47.7352,47.7551,22458.0
2024-09-05 14:10:00,47.99,48.0,47.93,47.96,36167.0,47.775,47.785,47.7153,47.7452,36167.0
2024-09-05 14:20:00,47.96,47.96,47.88,47.88,35019.0,47.7452,47.7452,47.6655,47.6655,35019.0
2024-09-05 14:30:00,47.88,47.94,47.85,47.85,36996.0,47.6655,47.7252,47.6357,47.6357,36996.0
2024-09-05 14:40:00,47.85,48.03,47.83,47.9,136906.0,47.6357,47.8148,47.6157,47.6854,136906.0
2024-09-05 14:50:00,47.9,48.1,47.73,47.78,171128.0,47.6854,47.8845,47.5162,47.566,171128.0
2024-09-05 15:00:00,47.77,47.79,47.71,47.74,75713.0,47.556,47.5759,47.4963,47.5261,75713.0
2024-09-05 15:10:00,47.74,47.77,47.68,47.72,58346.0,47.5261,47.556,47.4664,47.5062,58346.0
2024-09-05 15:20:00,47.73,47.9,47.67,47.75,86040.0,47.5162,47.6854,47.4565,47.5361,86040.0
2024-09-05 15:30:00,47.76,47.86,47.65,47.77,152478.0,47.5461,47.6456,47.4365,47.556,152478.0
2024-09-05 15:40:00,47.75,47.76,47.55,47.59,103121.0,47.5361,47.5461,47.337,47.3768,103121.0
2024-09-05 15:50:00,47.59,47.73,47.54,47.71,279059.0,47.3768,47.5162,47.327,47.4963,279059.0
2024-09-06 09:30:00,47.22,47.7,47.22,47.69,66288.0,47.0085,47.4863,47.0085,47.4764,66288.0
2024-09-06 09:40:00,47.7,47.71,47.46,47.48,35836.0,47.4863,47.4963,47.2474,47.2673,35836.0
2024-09-06 09:50:00,47.45,47.59,47.38,47.39,26917.0,47.2374,47.3768,47.1678,47.1777,26917.0
2024-09-06 10:00:00,47.39,47.49,47.25,47.31,98476.0,47.1777,47.2773,47.0383,47.0981,98476.0
2024-09-06 10:10:00,47.33,47.38,47.23,47.3,26664.0,47.118,47.1678,47.0184,47.0881,26664.0
2024-09-06 10:20:00,47.3,47.3,47.14,47.14,51213.0,47.0881,47.0881,46.9288,46.9288,51213.0
2024-09-06 10:30:00,47.12,47.26,47.05,47.23,57565.0,46.9089,47.0483,46.8392,47.0184,57565.0
2024-09-06 10:40:00,47.23,47.24,47.1,47.11,19220.0,47.0184,47.0284,46.889,46.899,19220.0
2024-09-06 10:50:00,47.11,47.15,47.05,47.11,30401.0,46.899,46.9388,46.8392,46.899,30401.0
2024-09-06 11:00:00,47.12,47.26,47.12,47.13,27275.0,46.9089,47.0483,46.9089,46.9189,27275.0
2024-09-06 11:10:00,47.13,47.19,47.09,47.1,19515.0,46.9189,46.9786,46.8791,46.889,19515.0
2024-09-06 11:20:00,47.11,47.15,47.05,47.1,46310.0,46.899,46.9388,46.8392,46.889,46310.0
2024-09-06 11:30:00,47.11,47.28,47.11,47.26,37309.0,46.899,47.0682,46.899,47.0483,37309.0
2024-09-06 11:40:00,47.27,47.28,47.2,47.23,32862.0,47.0582,47.0682,46.9886,47.0184,32862.0
2024-09-06 11:50:00,47.23,47.28,47.2,47.25,20564.0,47.0184,47.0682,46.9886,47.0383,20564.0
2024-09-06 12:00:00,47.25,47.3,47.24,47.26,15071.0,47.0383,47.0881,47.0284,47.0483,15071.0
2024-09-06 12:10:00,47.26,47.31,47.25,47.27,14204.0,47.0483,47.0981,47.0383,47.0582,14204.0
2024-09-06 12:20:00,47.26,47.3,47.25,47.25,13886.0,47.0483,47.0881,47.0383,47.0383,13886.0
2024-09-06 12:30:00,47.26,47.31,47.24,47.27,25690.0,47.0483,47.0981,47.0284,47.0582,25690.0
2024-09-06 12:40:00,47.25,47.3,47.25,47.27,23073.0,47.0383,47.0881,47.0383,47.0582,23073.0
2024-09-06 12:50:00,47.28,47.36,47.25,47.31,38469.0,47.0682,47.1478,47.0383,47.0981,38469.0
2024-09-06 13:00:00,47.32,47.35,47.27,47.35,15286.0,47.108,47.1379,47.0582,47.1379,15286.0
2024-09-06 13:10:00,47.34,47.39,47.33,47.33,12777.0,47.1279,47.1777,47.118,47.118,12777.0
2024-09-06 13:20:00,47.34,47.47,47.34,47.43,41190.0,47.1279,47.2574,47.1279,47.2175,41190.0
2024-09-06 13:30:00,47.43,47.43,47.33,47.38,92039.0,47.2175,47.2175,47.118,47.1678,92039.0
2024-09-06 13:40:00,47.38,47.47,47.36,47.47,26120.0,47.1678,47.2574,47.1478,47.2574,26120.0
2024-09-06 13:50:00,47.46,47.52,47.45,47.49,22921.0,47.2474,47.3071,47.2374,47.2773,22921.0
2024-09-06 14:00:00,47.49,47.5,47.46,47.48,21380.0,47.2773,47.2872,47.2474,47.2673,21380.0
2024-09-06 14:10:00,47.47,47.51,47.47,47.49,32174.0,47.2574,47.2972,47.2574,47.2773,32174.0
2024-09-06 14:20:00,47.5,47.57,47.44,47.48,107041.0,47.2872,47.3569,47.2275,47.2673,107041.0
2024-09-06 14:30:00,47.47,47.48,47.35,47.41,65690.0,47.2574,47.2673,47.1379,47.1976,65690.0
2024-09-06 14:40:00,47.41,47.48,47.39,47.45,148678.0,47.1976,47.2673,47.1777,47.2374,148678.0
2024-09-06 14:50:00,47.45,47.49,47.39,47.47,31710.0,47.2374,47.2773,47.1777,47.2574,31710.0
2024-09-06 15:00:00,47.46,47.49,47.44,47.47,24511.0,47.2474,47.2773,47.2275,47.2574,24511.0
2024-09-06 15:10:00,47.47,47.49,47.44,47.45,63747.0,47.2574,47.2773,47.2275,47.2374,63747.0
2024-09-06 15:20:00,47.47,47.55,47.46,47.51,25159.0,47.2574,47.337,47.2474,47.2972,25159.0
2024-09-06 15:30:00,47.5,47.54,47.47,47.51,60966.0,47.2872,47.327,47.2574,47.2972,60966.0
2024-09-06 15:40:00,47.51,47.61,47.5,47.6,66249.0,47.2972,47.3967,47.2872,47.3868,66249.0
2024-09-06 15:50:00,47.6,47.62,47.51,47.57,300764.0,47.3868,47.4067,47.2972,47.3569,300764.0
2024-09-09 09:30:00,47.37,47.57,47.28,47.44,116251.0,47.1578,47.3569,47.0682,47.2275,116251.0
2024-09-09 09:40:00,47.44,47.45,47.26,47.3,31145.0,47.2275,47.2374,47.0483,47.0881,31145.0
2024-09-09 09:50:00,47.3,47.32,47.21,47.29,39392.0,47.0881,47.108,46.9985,47.0782,39392.0
2024-09-09 10:00:00,47.28,47.36,47.24,47.35,46029.0,47.0682,47.1478,47.0284,47.1379,46029.0
2024-09-09 10:10:00,47.36,47.37,47.18,47.18,64071.0,47.1478,47.1578,46.9687,46.9687,64071.0
2024-09-09 10:20:00,47.18,47.32,47.18,47.23,43817.0,46.9687,47.108,46.9687,47.0184,43817.0
2024-09-09 10:30:00,47.22,47.23,47.03,47.04,31468.0,47.0085,47.0184,46.8193,46.8293,31468.0
2024-09-09 10:40:00,47.04,47.07,47.0,47.06,26941.0,46.8293,46.8591,46.7895,46.8492,26941.0
2024-09-09 10:50:00,47.05,47.17,47.04,47.11,33480.0,46.8392,46.9587,46.8293,46.899,33480.0
2024-09-09 11:00:00,47.1,47.18,47.09,47.15,20232.0,46.889,46.9687,46.8791,46.9388,20232.0
2024-09-09 11:10:00,47.14,47.23,47.12,47.23,21689.0,46.9288,47.0184,46.9089,47.0184,21689.0
2024-09-09 11:20:00,47.23,47.31,47.23,47.25,14161.0,47.0184,47.0981,47.0184,47.0383,14161.0
2024-09-09 11:30:00,47.27,47.35,47.26,47.32,15691.0,47.0582,47.1379,47.0483,47.108,15691.0
2024-09-09 11:40:00,47.32,47.33,47.24,47.27,14178.0,47.108,47.118,47.0284,47.0582,14178.0
2024-09-09 11:50:00,47.27,47.29,47.21,47.29,11654.0,47.0582,47.0782,46.9985,47.0782,11654.0
2024-09-09 12:00:00,47.28,47.35,47.28,47.31,25655.0,47.0682,47.1379,47.0682,47.0981,25655.0
2024-09-09 12:10:00,47.31,47.35,47.31,47.34,17026.0,47.0981,47.1379,47.0981,47.1279,17026.0
2024-09-09 12:20:00,47.34,47.35,47.3,47.33,13984.0,47.1279,47.1379,47.0881,47.118,13984.0
2024-09-09 12:30:00,47.32,47.35,47.3,47.33,15755.0,47.108,47.1379,47.0881,47.118,15755.0
2024-09-09 12:40:00,47.34,47.37,47.32,47.33,16449.0,47.1279,47.1578,47.108,47.118,16449.0
2024-09-09 12:50:00,47.35,47.38,47.34,47.36,17996.0,47.1379,47.1678,47.1279,47.1478,17996.0
2024-09-09 13:00:00,47.38,47.43,47.35,47.43,18089.0,47.1678,47.2175,47.1379,47.2175,18089.0
2024-09-09 13:10:00,47.43,47.44,47.41,47.42,16987.0,47.2175,47.2275,47.1976,47.2076,16987.0
2024-09-09 13:20:00,47.42,47.45,47.4,47.43,11153.0,47.2076,47.2374,47.1877,47.2175,11153.0
2024-09-09 13:30:00,47.43,47.53,47.4,47.53,21760.0,47.2175,47.3171,47.1877,47.3171,21760.0
2024-09-09 13:40:00,47.53,47.59,47.48,47.56,58740.0,47.3171,47.3768,47.2673,47.3469,58740.0
2024-09-09 13:50:00,47.57,47.64,47.51,47.52,77630.0,47.3569,47.4266,47.2972,47.3071,77630.0
2024-09-09 14:00:00,47.51,47.51,47.45,47.47,8214.0,47.2972,47.2972,47.2374,47.2574,8214.0
2024-09-09 14:10:00,47.47,47.55,47.46,47.5,11733.0,47.2574,47.337,47.2474,47.2872,11733.0
2024-09-09 14:20:00,47.51,47.53,47.47,47.48,11316.0,47.2972,47.3171,47.2574,47.2673,11316.0
2024-09-09 14:30:00,47.46,47.46,47.36,47.36,17797.0,47.2474,47.2474,47.1478,47.1478,17797.0
2024-09-09 14:40:00,47.36,47.43,47.36,47.38,17692.0,47.1478,47.2175,47.1478,47.1678,17692.0
2024-09-09 14:50:00,47.4,47.44,47.39,47.39,16734.0,47.1877,47.2275,47.1777,47.1777,16734.0
2024-09-09 15:00:00,47.4,47.43,47.39,47.39,21560.0,47.1877,47.2175,47.1777,47.1777,21560.0
2024-09-09 15:10:00,47.39,47.44,47.28,47.28,37991.0,47.1777,47.2275,47.0682,47.0682,37991.0
2024-09-09 15:20:00,47.27,47.27,47.23,47.26,36836.0,47.0582,47.0582,47.0184,47.0483,36836.0
2024-09-09 15:30:00,47.25,47.28,47.18,47.21,74930.0,47.0383,47.0682,46.9687,46.9985,74930.0
2024-09-09 15:40:00,47.21,47.34,47.2,47.28,74531.0,46.9985,47.1279,46.9886,47.0682,74531.0
2024-09-09 15:50:00,47.27,47.31,47.22,47.25,183918.0,47.0582,47.0981,47.0085,47.0383,183918.0
2024-09-10 09:30:00,47.51,47.64,47.22,47.24,66208.0,47.2972,47.4266,47.0085,47.0284,66208.0
2024-09-10 09:40:00,47.24,47.37,47.22,47.25,23350.0,47.0284,47.1578,47.0085,47.0383,23350.0
2024-09-10 09:50:00,47.23,47.34,47.23,47.24,27759.0,47.0184,47.1279,47.0184,47.0284,27759.0
2024-09-10 10:00:00,47.23,47.39,47.22,47.37,15643.0,47.0184,47.1777,47.0085,47.1578,15643.0
2024-09-10 10:10:00,47.37,47.37,47.07,47.09,29118.0,47.1578,47.1578,46.8591,46.8791,29118.0
2024-09-10 10:20:00,47.08,47.12,47.06,47.06,22311.0,46.8691,46.9089,46.8492,46.8492,22311.0
2024-09-10 10:30:00,47.06,47.07,46.88,46.91,22017.0,46.8492,46.8591,46.67,46.6999,22017.0
2024-09-10 10:40:00,46.92,47.0,46.88,47.0,21262.0,46.7098,46.7895,46.67,46.7895,21262.0
2024-09-10 10:50:00,47.01,47.15,46.95,47.12,37030.0,46.7994,46.9388,46.7397,46.9089,37030.0
2024-09-10 11:00:00,47.12,47.18,47.12,47.15,17484.0,46.9089,46.9687,46.9089,46.9388,17484.0
2024-09-10 11:10:00,47.16,47.19,47.11,47.11,17964.0,46.9487,46.9786,46.899,46.899,17964.0
2024-09-10 11:20:00,47.11,47.11,47.04,47.05,12391.0,46.899,46.899,46.8293,46.8392,12391.0
2024-09-10 11:30:00,47.06,47.11,46.96,46.97,18863.0,46.8492,46.899,46.7496,46.7596,18863.0
2024-09-10 11:40:00,46.98,46.99,46.94,46.97,13539.0,46.7695,46.7795,46.7297,46.7596,13539.0
2024-09-10 11:50:00,46.96,46.96,46.88,46.9,20230.0,46.7496,46.7496,46.67,46.6899,20230.0
2024-09-10 12:00:00,46.9,47.0,46.88,46.96,23237.0,46.6899,46.7895,46.67,46.7496,23237.0
2024-09-10 12:10:00,46.97,46.99,46.95,46.97,20160.0,46.7596,46.7795,46.7397,46.7596,20160.0
2024-09-10 12:20:00,46.97,47.02,46.97,47.02,9821.0,46.7596,46.8094,46.7596,46.8094,9821.0
2024-09-10 12:30:00,47.01,47.05,47.0,47.03,13266.0,46.7994,46.8392,46.7895,46.8193,13266.0
2024-09-10 12:40:00,47.05,47.06,46.98,47.01,14871.0,46.8392,46.8492,46.7695,46.7994,14871.0
2024-09-10 12:50:00,47.01,47.03,46.98,46.98,11769.0,46.7994,46.8193,46.7695,46.7695,11769.0
2024-09-10 13:00:00,46.97,46.99,46.95,46.97,9956.0,46.7596,46.7795,46.7397,46.7596,9956.0
2024-09-10 13:10:00,46.97,47.02,46.96,46.99,13631.0,46.7596,46.8094,46.7496,46.7795,13631.0
2024-09-10 13:20:00,46.99,47.06,46.99,47.03,18499.0,46.7795,46.8492,46.7795,46.8193,18499.0
2024-09-10 13:30:00,47.03,47.04,47.0,47.01,18766.0,46.8193,46.8293,46.7895,46.7994,18766.0
2024-09-10 13:40:00,47.01,47.01,46.92,46.94,13529.0,46.7994,46.7994,46.7098,46.7297,13529.0
2024-09-10 13:50:00,46.94,46.97,46.92,46.95,10833.0,46.7297,46.7596,46.7098,46.7397,10833.0
2024-09-10 14:00:00,46.95,47.0,46.91,46.91,14033.0,46.7397,46.7895,46.6999,46.6999,14033.0
2024-09-10 14:10:00,46.91,46.94,46.9,46.92,16040.0,46.6999,46.7297,46.6899,46.7098,16040.0
2024-09-10 14:20:00,46.93,46.97,46.91,46.96,17635.0,46.7198,46.7596,46.6999,46.7496,17635.0
2024-09-10 14:30:00,46.96,46.98,46.91,46.97,26156.0,46.7496,46.7695,46.6999,46.7596,26156.0
2024-09-10 14:40:00,46.98,46.98,46.92,46.92,16842.0,46.7695,46.7695,46.7098,46.7098,16842.0
2024-09-10 14:50:00,46.93,46.94,46.9,46.94,15246.0,46.7198,46.7297,46.6899,46.7297,15246.0
2024-09-10 15:00:00,46.93,46.96,46.92,46.94,19753.0,46.7198,46.7496,46.7098,46.7297,19753.0
2024-09-10 15:10:00,46.94,46.96,46.91,46.95,37011.0,46.7297,46.7496,46.6999,46.7397,37011.0
2024-09-10 15:20:00,46.95,47.04,46.94,47.03,34050.0,46.7397,46.8293,46.7297,46.8193,34050.0
2024-09-10 15:30:00,47.02,47.04,46.93,47.0,52480.0,46.8094,46.8293,46.7198,46.7895,52480.0
2024-09-10 15:40:00,47.0,47.09,47.0,47.02,41960.0,46.7895,46.8791,46.7895,46.8094,41960.0
2024-09-10 15:50:00,47.03,47.1,46.99,47.07,160875.0,46.8193,46.889,46.7795,46.8591,160875.0
2024-09-11 09:30:00,47.26,47.38,47.11,47.27,57315.0,47.0483,47.1678,46.899,47.0582,57315.0
2024-09-11 09:40:00,47.28,47.46,47.06,47.46,57368.0,47.0682,47.2474,46.8492,47.2474,57368.0
2024-09-11 09:50:00,47.46,47.52,47.3,47.3,75674.0,47.2474,47.3071,47.0881,47.0881,75674.0
2024-09-11 10:00:00,47.31,47.31,47.19,47.28,23449.0,47.0981,47.0981,46.9786,47.0682,23449.0
2024-09-11 10:10:00,47.28,47.29,47.01,47.05,25827.0,47.0682,47.0782,46.7994,46.8392,25827.0
2024-09-11 10:20:00,47.03,47.09,47.0,47.04,22036.0,46.8193,46.8791,46.7895,46.8293,22036.0
2024-09-11 10:30:00,47.02,47.02,46.89,46.96,18609.0,46.8094,46.8094,46.68,46.7496,18609.0
2024-09-11 10:40:00,46.97,47.02,46.88,46.9,19693.0,46.7596,46.8094,46.67,46.6899,19693.0
2024-09-11 10:50:00,46.9,47.09,46.9,47.07,26272.0,46.6899,46.8791,46.6899,46.8591,26272.0
2024-09-11 11:00:00,47.07,47.16,47.03,47.13,25582.0,46.8591,46.9487,46.8193,46.9189,25582.0
2024-09-11 11:10:00,47.12,47.17,47.09,47.16,52843.0,46.9089,46.9587,46.8791,46.9487,52843.0
2024-09-11 11:20:00,47.15,47.15,47.05,47.05,33524.0,46.9388,46.9388,46.8392,46.8392,33524.0
2024-09-11 11:30:00,47.04,47.12,47.03,47.12,22711.0,46.8293,46.9089,46.8193,46.9089,22711.0
2024-09-11 11:40:00,47.12,47.2,47.08,47.17,32118.0,46.9089,46.9886,46.8691,46.9587,32118.0
2024-09-11 11:50:00,47.18,47.18,46.97,47.02,76211.0,46.9687,46.9687,46.7596,46.8094,76211.0
2024-09-11 12:00:00,47.02,47.08,46.96,47.05,31681.0,46.8094,46.8691,46.7496,46.8392,31681.0
2024-09-11 12:10:00,47.04,47.09,47.0,47.04,27098.0,46.8293,46.8791,46.7895,46.8293,27098.0
2024-09-11 12:20:00,47.05,47.06,46.97,46.99,22818.0,46.8392,46.8492,46.7596,46.7795,22818.0
2024-09-11 12:30:00,47.0,47.01,46.96,46.99,17168.0,46.7895,46.7994,46.7496,46.7795,17168.0
2024-09-11 12:40:00,46.98,46.99,46.94,46.98,15929.0,46.7695,46.7795,46.7297,46.7695,15929.0
2024-09-11 12:50:00,46.98,47.07,46.97,47.06,20725.0,46.7695,46.8591,46.7596,46.8492,20725.0
2024-09-11 13:00:00,47.07,47.11,47.06,47.06,15970.0,46.8591,46.899,46.8492,46.8492,15970.0
2024-09-11 13:10:00,47.06,47.1,47.06,47.09,11813.0,46.8492,46.889,46.8492,46.8791,11813.0
2024-09-11 13:20:00,47.09,47.16,47.07,47.16,20422.0,46.8791,46.9487,46.8591,46.9487,20422.0
2024-09-11 13:30:00,47.17,47.18,47.13,47.13,12461.0,46.9587,46.9687,46.9189,46.9189,12461.0
2024-09-11 13:40:00,47.14,47.21,47.11,47.21,33371.0,46.9288,46.9985,46.899,46.9985,33371.0
2024-09-11 13:50:00,47.2,47.24,47.15,47.18,49511.0,46.9886,47.0284,46.9388,46.9687,49511.0
2024-09-11 14:00:00,47.17,47.22,47.17,47.17,25384.0,46.9587,47.0085,46.9587,46.9587,25384.0
2024-09-11 14:10:00,47.18,47.2,47.06,47.06,21226.0,46.9687,46.9886,46.8492,46.8492,21226.0
2024-09-11 14:20:00,47.06,47.12,47.03,47.12,128699.0,46.8492,46.9089,46.8193,46.9089,128699.0
2024-09-11 14:30:00,47.13,47.18,47.1,47.14,25561.0,46.9189,46.9687,46.889,46.9288,25561.0
2024-09-11 14:40:00,47.13,47.16,47.06,47.1,20102.0,46.9189,46.9487,46.8492,46.889,20102.0
2024-09-11 14:50:00,47.1,47.16,47.05,47.12,129491.0,46.889,46.9487,46.8392,46.9089,129491.0
2024-09-11 15:00:00,47.12,47.14,47.09,47.14,18913.0,46.9089,46.9288,46.8791,46.9288,18913.0
2024-09-11 15:10:00,47.13,47.13,47.09,47.12,28732.0,46.9189,46.9189,46.8791,46.9089,28732.0
2024-09-11 15:20:00,47.11,47.18,47.1,47.16,37656.0,46.899,46.9687,46.889,46.9487,37656.0
2024-09-11 15:30:00,47.15,47.16,47.12,47.14,39542.0,46.9388,46.9487,46.9089,46.9288,39542.0
2024-09-11 15:40:00,47.14,47.15,47.11,47.13,40659.0,46.9288,46.9388,46.899,46.9189,40659.0
2024-09-11 15:50:00,47.14,47.31,47.08,47.26,324312.0,46.9288,47.0981,46.8691,47.0483,324312.0
2024-09-12 09:30:00,47.28,47.28,46.87,46.98,61165.0,47.0682,47.0682,46.66,46.7695,61165.0
2024-09-12 09:40:00,46.98,47.07,46.64,46.77,80586.0,46.7695,46.8591,46.4311,46.5605,80586.0
2024-09-12 09:50:00,46.76,46.76,46.48,46.51,112154.0,46.5505,46.5505,46.2718,46.3017,112154.0
2024-09-12 10:00:00,46.52,46.8,46.5,46.78,52965.0,46.3116,46.5904,46.2917,46.5704,52965.0
2024-09-12 10:10:00,46.8,46.94,46.8,46.92,36173.0,46.5904,46.7297,46.5904,46.7098,36173.0
2024-09-12 10:20:00,46.92,46.93,46.69,46.72,54170.0,46.7098,46.7198,46.4808,46.5107,54170.0
2024-09-12 10:30:00,46.74,46.84,46.69,46.79,66157.0,46.5306,46.6302,46.4808,46.5804,66157.0
2024-09-12 10:40:00,46.79,46.85,46.78,46.84,32956.0,46.5804,46.6401,46.5704,46.6302,32956.0
2024-09-12 10:50:00,46.84,46.88,46.66,46.67,51812.0,46.6302,46.67,46.451,46.4609,51812.0
2024-09-12 11:00:00,46.67,46.77,46.67,46.75,35839.0,46.4609,46.5605,46.4609,46.5406,35839.0
2024-09-12 11:10:00,46.77,46.81,46.74,46.74,39767.0,46.5605,46.6003,46.5306,46.5306,39767.0
2024-09-12 11:20:00,46.73,46.82,46.71,46.78,47797.0,46.5207,46.6103,46.5008,46.5704,47797.0
2024-09-12 11:30:00,46.78,46.87,46.74,46.87,50584.0,46.5704,46.66,46.5306,46.66,50584.0
2024-09-12 11:40:00,46.87,46.96,46.87,46.94,69727.0,46.66,46.7496,46.66,46.7297,69727.0
2024-09-12 11:50:00,46.94,46.98,46.87,46.92,38087.0,46.7297,46.7695,46.66,46.7098,38087.0
2024-09-12 12:00:00,46.91,46.99,46.9,46.99,24719.0,46.6999,46.7795,46.6899,46.7795,24719.0
2024-09-12 12:10:00,46.99,47.06,46.99,47.04,62127.0,46.7795,46.8492,46.7795,46.8293,62127.0
2024-09-12 12:20:00,47.05,47.06,46.95,46.96,28907.0,46.8392,46.8492,46.7397,46.7496,28907.0
2024-09-12 12:30:00,46.96,46.98,46.92,46.93,34413.0,46.7496,46.7695,46.7098,46.7198,34413.0
2024-09-12 12:40:00,46.93,46.98,46.91,46.98,19271.0,46.7198,46.7695,46.6999,46.7695,19271.0
2024-09-12 12:50:00,46.98,47.12,46.97,47.12,52975.0,46.7695,46.9089,46.7596,46.9089,52975.0
2024-09-12 13:00:00,47.12,47.2,47.11,47.14,39012.0,46.9089,46.9886,46.899,46.9288,39012.0
2024-09-12 13:10:00,47.14,47.21,47.14,47.18,24877.0,46.9288,46.9985,46.9288,46.9687,24877.0
2024-09-12 13:20:00,47.18,47.23,47.14,47.18,30920.0,46.9687,47.0184,46.9288,46.9687,30920.0
2024-09-12 13:30:00,47.18,47.22,47.15,47.18,45792.0,46.9687,47.0085,46.9388,46.9687,45792.0
2024-09-12 13:40:00,47.19,47.22,47.12,47.12,21440.0,46.9786,47.0085,46.9089,46.9089,21440.0
2024-09-12 13:50:00,47.13,47.17,47.11,47.13,33297.0,46.9189,46.9587,46.899,46.9189,33297.0
2024-09-12 14:00:00,47.14,47.16,47.11,47.14,24303.0,46.9288,46.9487,46.899,46.9288,24303.0
2024-09-12 14:10:00,47.14,47.15,47.09,47.1,28614.0,46.9288,46.9388,46.8791,46.889,28614.0
2024-09-12 14:20:00,47.11,47.12,47.06,47.06,30173.0,46.899,46.9089,46.8492,46.8492,30173.0
2024-09-12 14:30:00,47.05,47.14,47.03,47.09,49890.0,46.8392,46.9288,46.8193,46.8791,49890.0
2024-09-12 14:40:00,47.09,47.12,47.09,47.1,29829.0,46.8791,46.9089,46.8791,46.889,29829.0
2024-09-12 14:50:00,47.11,47.12,47.02,47.12,35950.0,46.899,46.9089,46.8094,46.9089,35950.0
2024-09-12 15:00:00,47.12,47.2,47.1,47.19,44751.0,46.9089,46.9886,46.889,46.9786,44751.0
2024-09-12 15:10:00,47.19,47.25,47.17,47.24,48422.0,46.9786,47.0383,46.9587,47.0284,48422.0
2024-09-12 15:20:00,47.23,47.24,47.19,47.23,48049.0,47.0184,47.0284,46.9786,47.0184,48049.0
2024-09-12 15:30:00,47.23,47.27,47.2,47.23,79355.0,47.0184,47.0582,46.9886,47.0184,79355.0
2024-09-12 15:40:00,47.23,47.25,47.13,47.18,81153.0,47.0184,47.0383,46.9189,46.9687,81153.0
2024-09-12 15:50:00,47.18,47.2,47.09,47.1,290754.0,46.9687,46.9886,46.8791,46.889,290754.0
2024-09-13 09:30:00,47.15,47.29,47.05,47.21,79420.0,46.9388,47.0782,46.8392,46.9985,79420.0
2024-09-13 09:40:00,47.19,47.28,47.16,47.21,42005.0,46.9786,47.0682,46.9487,46.9985,42005.0
2024-09-13 09:50:00,47.23,47.27,47.18,47.25,47927.0,47.0184,47.0582,46.9687,47.0383,47927.0
2024-09-13 10:00:00,47.23,47.29,47.15,47.16,55869.0,47.0184,47.0782,46.9388,46.9487,55869.0
2024-09-13 10:10:00,47.16,47.19,47.11,47.14,22616.0,46.9487,46.9786,46.899,46.9288,22616.0
2024-09-13 10:20:00,47.13,47.29,47.13,47.2,27726.0,46.9189,47.0782,46.9189,46.9886,27726.0
2024-09-13 10:30:00,47.2,47.23,47.17,47.22,16346.0,46.9886,47.0184,46.9587,47.0085,16346.0
2024-09-13 10:40:00,47.22,47.28,47.18,47.2,8397.0,47.0085,47.0682,46.9687,46.9886,8397.0
2024-09-13 10:50:00,47.2,47.23,47.15,47.19,9462.0,46.9886,47.0184,46.9388,46.9786,9462.0
2024-09-13 11:00:00,47.18,47.2,47.15,47.16,7105.0,46.9687,46.9886,46.9388,46.9487,7105.0
2024-09-13 11:10:00,47.16,47.18,47.14,47.16,10459.0,46.9487,46.9687,46.9288,46.9487,10459.0
2024-09-13 11:20:00,47.16,47.27,47.15,47.21,15549.0,46.9487,47.0582,46.9388,46.9985,15549.0
2024-09-13 11:30:00,47.21,47.21,47.16,47.16,3883.0,46.9985,46.9985,46.9487,46.9487,3883.0
2024-09-13 11:40:00,47.16,47.19,47.12,47.15,6254.0,46.9487,46.9786,46.9089,46.9388,6254.0
2024-09-13 11:50:00,47.15,47.15,47.08,47.08,44238.0,46.9388,46.9388,46.8691,46.8691,44238.0
2024-09-13 12:00:00,47.09,47.1,47.05,47.08,19806.0,46.8791,46.889,46.8392,46.8691,19806.0
2024-09-13 12:10:00,47.08,47.1,47.06,47.06,12253.0,46.8691,46.889,46.8492,46.8492,12253.0
2024-09-13 12:20:00,47.06,47.09,47.05,47.07,4787.0,46.8492,46.8791,46.8392,46.8591,4787.0
2024-09-13 12:30:00,47.06,47.07,47.03,47.04,3365.0,46.8492,46.8591,46.8193,46.8293,3365.0
2024-09-13 12:40:00,47.05,47.06,47.01,47.05,13433.0,46.8392,46.8492,46.7994,46.8392,13433.0
2024-09-13 12:50:00,47.05,47.08,47.04,47.07,8186.0,46.8392,46.8691,46.8293,46.8591,8186.0
2024-09-13 13:00:00,47.07,47.17,47.06,47.17,57601.0,46.8591,46.9587,46.8492,46.9587,57601.0
2024-09-13 13:10:00,47.17,47.23,47.15,47.23,13533.0,46.9587,47.0184,46.9388,47.0184,13533.0
2024-09-13 13:20:00,47.23,47.23,47.17,47.19,10667.0,47.0184,47.0184,46.9587,46.9786,10667.0
2024-09-13 13:30:00,47.18,47.18,47.13,47.15,5489.0,46.9687,46.9687,46.9189,46.9388,5489.0
2024-09-13 13:40:00,47.14,47.16,47.13,47.15,5274.0,46.9288,46.9487,46.9189,46.9388,5274.0
2024-09-13 13:50:00,47.15,47.23,47.14,47.23,19666.0,46.9388,47.0184,46.9288,47.0184,19666.0
2024-09-13 14:00:00,47.22,47.33,47.18,47.33,109491.0,47.0085,47.118,46.9687,47.118,109491.0
2024-09-13 14:10:00,47.32,47.32,47.27,47.28,9698.0,47.108,47.108,47.0582,47.0682,9698.0
2024-09-13 14:20:00,47.28,47.28,47.21,47.23,16101.0,47.0682,47.0682,46.9985,47.0184,16101.0
2024-09-13 14:30:00,47.23,47.23,47.2,47.23,8919.0,47.0184,47.0184,46.9886,47.0184,8919.0
2024-09-13 14:40:00,47.22,47.26,47.22,47.24,11659.0,47.0085,47.0483,47.0085,47.0284,11659.0
2024-09-13 14:50:00,47.23,47.24,47.21,47.23,5172.0,47.0184,47.0284,46.9985,47.0184,5172.0
2024-09-13 15:00:00,47.23,47.23,47.18,47.22,21327.0,47.0184,47.0184,46.9687,47.0085,21327.0
2024-09-13 15:10:00,47.22,47.27,47.21,47.27,9206.0,47.0085,47.0582,46.9985,47.0582,9206.0
2024-09-13 15:20:00,47.27,47.3,47.24,47.24,21610.0,47.0582,47.0881,47.0284,47.0284,21610.0
2024-09-13 15:30:00,47.23,47.29,47.23,47.29,26097.0,47.0184,47.0782,47.0184,47.0782,26097.0
2024-09-13 15:40:00,47.29,47.33,47.26,47.27,24411.0,47.0782,47.118,47.0483,47.0582,24411.0
2024-09-13 15:50:00,47.27,47.34,47.21,47.29,112366.0,47.0582,47.1279,46.9985,47.0782,112366.0
2024-09-16 09:30:00,47.28,47.59,47.15,47.59,102690.0,47.0682,47.3768,46.9388,47.3768,102690.0
2024-09-16 09:40:00,47.59,47.64,47.5,47.54,32777.0,47.3768,47.4266,47.2872,47.327,32777.0
2024-09-16 09:50:00,47.53,47.59,47.48,47.55,30005.0,47.3171,47.3768,47.2673,47.337,30005.0
2024-09-16 10:00:00,47.54,47.54,47.43,47.54,29875.0,47.327,47.327,47.2175,47.327,29875.0
2024-09-16 10:10:00,47.54,47.59,47.51,47.54,22734.0,47.327,47.3768,47.2972,47.327,22734.0
2024-09-16 10:20:00,47.53,47.54,47.44,47.48,23114.0,47.3171,47.327,47.2275,47.2673,23114.0
2024-09-16 10:30:00,47.47,47.47,47.34,47.38,20824.0,47.2574,47.2574,47.1279,47.1678,20824.0
2024-09-16 10:40:00,47.37,47.45,47.34,47.37,19826.0,47.1578,47.2374,47.1279,47.1578,19826.0
2024-09-16 10:50:00,47.37,47.41,47.32,47.32,18415.0,47.1578,47.1976,47.108,47.108,18415.0
2024-09-16 11:00:00,47.32,47.34,47.28,47.31,22917.0,47.108,47.1279,47.0682,47.0981,22917.0
2024-09-16 11:10:00,47.32,47.35,47.24,47.25,27917.0,47.108,47.1379,47.0284,47.0383,27917.0
2024-09-16 11:20:00,47.25,47.28,47.21,47.28,23678.0,47.0383,47.0682,46.9985,47.0682,23678.0
2024-09-16 11:30:00,47.29,47.33,47.22,47.25,61667.0,47.0782,47.118,47.0085,47.0383,61667.0
2024-09-16 11:40:00,47.25,47.3,47.23,47.25,15668.0,47.0383,47.0881,47.0184,47.0383,15668.0
2024-09-16 11:50:00,47.26,47.26,47.22,47.23,11924.0,47.0483,47.0483,47.0085,47.0184,11924.0
2024-09-16 12:00:00,47.23,47.27,47.2,47.27,17983.0,47.0184,47.0582,46.9886,47.0582,17983.0
2024-09-16 12:10:00,47.28,47.28,47.23,47.23,26356.0,47.0682,47.0682,47.0184,47.0184,26356.0
2024-09-16 12:20:00,47.23,47.27,47.21,47.23,59394.0,47.0184,47.0582,46.9985,47.0184,59394.0
2024-09-16 12:30:00,47.24,47.24,47.16,47.18,19192.0,47.0284,47.0284,46.9487,46.9687,19192.0
2024-09-16 12:40:00,47.19,47.2,47.1,47.13,24325.0,46.9786,46.9886,46.889,46.9189,24325.0
2024-09-16 12:50:00,47.13,47.17,47.09,47.09,13662.0,46.9189,46.9587,46.8791,46.8791,13662.0
2024-09-16 13:00:00,47.09,47.1,47.02,47.04,25756.0,46.8791,46.889,46.8094,46.8293,25756.0
2024-09-16 13:10:00,47.06,47.07,47.01,47.02,20932.0,46.8492,46.8591,46.7994,46.8094,20932.0
2024-09-16 13:20:00,47.02,47.02,46.9,46.96,42523.0,46.8094,46.8094,46.6899,46.7496,42523.0
2024-09-16 13:30:00,46.95,47.0,46.91,47.0,33742.0,46.7397,46.7895,46.6999,46.7895,33742.0
2024-09-16 13:40:00,47.0,47.08,46.99,47.02,31304.0,46.7895,46.8691,46.7795,46.8094,31304.0
2024-09-16 13:50:00,47.04,47.1,47.02,47.09,20958.0,46.8293,46.889,46.8094,46.8791,20958.0
2024-09-16 14:00:00,47.1,47.11,46.99,47.02,29176.0,46.889,46.899,46.7795,46.8094,29176.0
2024-09-16 14:10:00,47.01,47.04,46.99,47.01,28282.0,46.7994,46.8293,46.7795,46.7994,28282.0
2024-09-16 14:20:00,46.99,47.04,46.98,46.98,32555.0,46.7795,46.8293,46.7695,46.7695,32555.0
2024-09-16 14:30:00,46.98,47.0,46.91,46.91,24357.0,46.7695,46.7895,46.6999,46.6999,24357.0
2024-09-16 14:40:00,46.91,46.92,46.86,46.88,38971.0,46.6999,46.7098,46.6501,46.67,38971.0
2024-09-16 14:50:00,46.88,46.93,46.85,46.92,26005.0,46.67,46.7198,46.6401,46.7098,26005.0
2024-09-16 15:00:00,46.93,46.97,46.92,46.94,19748.0,46.7198,46.7596,46.7098,46.7297,19748.0
2024-09-16 15:10:00,46.94,46.95,46.9,46.95,32350.0,46.7297,46.7397,46.6899,46.7397,32350.0
2024-09-16 15:20:00,46.95,46.95,46.89,46.91,47055.0,46.7397,46.7397,46.68,46.6999,47055.0
2024-09-16 15:30:00,46.92,46.97,46.89,46.94,55295.0,46.7098,46.7596,46.68,46.7297,55295.0
2024-09-16 15:40:00,46.95,46.95,46.87,46.89,82285.0,46.7397,46.7397,46.66,46.68,82285.0
2024-09-16 15:50:00,46.89,46.91,46.77,46.79,270150.0,46.68,46.6999,46.5605,46.5804,270150.0
2024-09-17 09:30:00,46.99,47.31,46.97,47.3,117515.0,46.7795,47.0981,46.7596,47.0881,117515.0
2024-09-17 09:40:00,47.27,47.38,47.21,47.36,29666.0,47.0582,47.1678,46.9985,47.1478,29666.0
2024-09-17 09:50:00,47.34,47.39,47.22,47.22,25432.0,47.1279,47.1777,47.0085,47.0085,25432.0
2024-09-17 10:00:00,47.2,47.27,47.15,47.18,29247.0,46.9886,47.0582,46.9388,46.9687,29247.0
2024-09-17 10:10:00,47.18,47.18,47.09,47.14,21427.0,46.9687,46.9687,46.8791,46.9288,21427.0
2024-09-17 10:20:00,47.14,47.2,47.12,47.12,22758.0,46.9288,46.9886,46.9089,46.9089,22758.0
2024-09-17 10:30:00,47.13,47.18,47.12,47.14,29453.0,46.9189,46.9687,46.9089,46.9288,29453.0
2024-09-17 10:40:00,47.14,47.15,47.04,47.05,28046.0,46.9288,46.9388,46.8293,46.8392,28046.0
2024-09-17 10:50:00,47.06,47.1,46.98,46.99,26214.0,46.8492,46.889,46.7695,46.7795,26214.0
2024-09-17 11:00:00,46.99,47.02,46.89,46.96,38903.0,46.7795,46.8094,46.68,46.7496,38903.0
2024-09-17 11:10:00,46.95,47.01,46.95,47.01,12591.0,46.7397,46.7994,46.7397,46.7994,12591.0
2024-09-17 11:20:00,46.99,47.0,46.91,46.92,19646.0,46.7795,46.7895,46.6999,46.7098,19646.0
2024-09-17 11:30:00,46.92,46.95,46.87,46.9,23000.0,46.7098,46.7397,46.66,46.6899,23000.0
2024-09-17 11:40:00,46.89,46.92,46.88,46.9,9658.0,46.68,46.7098,46.67,46.6899,9658.0
2024-09-17 11:50:00,46.9,46.94,46.89,46.9,6913.0,46.6899,46.7297,46.68,46.6899,6913.0
2024-09-17 12:00:00,46.89,46.9,46.82,46.82,7478.0,46.68,46.6899,46.6103,46.6103,7478.0
2024-09-17 12:10:00,46.81,46.81,46.71,46.73,17322.0,46.6003,46.6003,46.5008,46.5207,17322.0
2024-09-17 12:20:00,46.72,46.78,46.71,46.77,17394.0,46.5107,46.5704,46.5008,46.5605,17394.0
2024-09-17 12:30:00,46.76,46.78,46.72,46.77,9216.0,46.5505,46.5704,46.5107,46.5605,9216.0
2024-09-17 12:40:00,46.76,46.76,46.65,46.68,11240.0,46.5505,46.5505,46.441,46.4709,11240.0
2024-09-17 12:50:00,46.67,46.74,46.65,46.68,11258.0,46.4609,46.5306,46.441,46.4709,11258.0
2024-09-17 13:00:00,46.69,46.74,46.67,46.73,9303.0,46.4808,46.5306,46.4609,46.5207,9303.0
2024-09-17 13:10:00,46.71,46.77,46.7,46.74,9918.0,46.5008,46.5605,46.4908,46.5306,9918.0
2024-09-17 13:20:00,46.73,46.77,46.73,46.73,6577.0,46.5207,46.5605,46.5207,46.5207,6577.0
2024-09-17 13:30:00,46.73,46.75,46.66,46.67,13213.0,46.5207,46.5406,46.451,46.4609,13213.0
2024-09-17 13:40:00,46.67,46.71,46.64,46.71,11990.0,46.4609,46.5008,46.4311,46.5008,11990.0
2024-09-17 13:50:00,46.71,46.74,46.68,46.71,8876.0,46.5008,46.5306,46.4709,46.5008,8876.0
2024-09-17 14:00:00,46.7,46.71,46.66,46.68,5820.0,46.4908,46.5008,46.451,46.4709,5820.0
2024-09-17 14:10:00,46.67,46.68,46.64,46.65,11599.0,46.4609,46.4709,46.4311,46.441,11599.0
2024-09-17 14:20:00,46.65,46.69,46.64,46.66,10131.0,46.441,46.4808,46.4311,46.451,10131.0
2024-09-17 14:30:00,46.66,46.71,46.64,46.69,17978.0,46.451,46.5008,46.4311,46.4808,17978.0
2024-09-17 14:40:00,46.68,46.73,46.61,46.62,27873.0,46.4709,46.5207,46.4012,46.4112,27873.0
2024-09-17 14:50:00,46.6,46.63,46.57,46.63,33110.0,46.3912,46.4211,46.3614,46.4211,33110.0
2024-09-17 15:00:00,46.62,46.64,46.56,46.6,33979.0,46.4112,46.4311,46.3514,46.3912,33979.0
2024-09-17 15:10:00,46.6,46.65,46.59,46.64,31528.0,46.3912,46.441,46.3813,46.4311,31528.0
2024-09-17 15:20:00,46.63,46.79,46.6,46.79,102498.0,46.4211,46.5804,46.3912,46.5804,102498.0
2024-09-17 15:30:00,46.79,46.8,46.74,46.76,31039.0,46.5804,46.5904,46.5306,46.5505,31039.0
2024-09-17 15:40:00,46.76,46.76,46.62,46.64,30938.0,46.5505,46.5505,46.4112,46.4311,30938.0
2024-09-17 15:50:00,46.64,46.69,46.58,46.65,156301.0,46.4311,46.4808,46.3713,46.441,156301.0
2024-09-18 09:30:00,46.56,46.7,46.38,46.45,65726.0,46.3514,46.4908,46.1722,46.2419,65726.0
2024-09-18 09:40:00,46.45,46.48,46.22,46.23,37896.0,46.2419,46.2718,46.013,46.0229,37896.0
2024-09-18 09:50:00,46.24,46.33,46.21,46.33,45945.0,46.0329,46.1225,46.003,46.1225,45945.0
2024-09-18 10:00:00,46.35,46.45,46.33,46.38,58953.0,46.1424,46.2419,46.1225,46.1722,58953.0
2024-09-18 10:10:00,46.38,46.42,46.3,46.32,43075.0,46.1722,46.2121,46.0926,46.1125,43075.0
2024-09-18 10:20:00,46.32,46.35,46.27,46.35,43343.0,46.1125,46.1424,46.0627,46.1424,43343.0
2024-09-18 10:30:00,46.36,46.38,46.24,46.35,99112.0,46.1523,46.1722,46.0329,46.1424,99112.0
2024-09-18 10:40:00,46.36,46.59,46.32,46.57,35611.0,46.1523,46.3813,46.1125,46.3614,35611.0
2024-09-18 10:50:00,46.58,46.58,46.42,46.48,27384.0,46.3713,46.3713,46.2121,46.2718,27384.0
2024-09-18 11:00:00,46.49,46.53,46.42,46.43,28567.0,46.2817,46.3216,46.2121,46.222,28567.0
2024-09-18 11:10:00,46.43,46.49,46.38,46.49,12792.0,46.222,46.2817,46.1722,46.2817,12792.0
2024-09-18 11:20:00,46.49,46.5,46.39,46.4,22483.0,46.2817,46.2917,46.1822,46.1921,22483.0
2024-09-18 11:30:00,46.4,46.41,46.27,46.33,18192.0,46.1921,46.2021,46.0627,46.1225,18192.0
2024-09-18 11:40:00,46.33,46.35,46.2,46.25,15407.0,46.1225,46.1424,45.993,46.0428,15407.0
2024-09-18 11:50:00,46.26,46.31,46.24,46.31,17071.0,46.0528,46.1025,46.0329,46.1025,17071.0
2024-09-18 12:00:00,46.3,46.44,46.29,46.41,26799.0,46.0926,46.232,46.0826,46.2021,26799.0
2024-09-18 12:10:00,46.42,46.52,46.42,46.51,21442.0,46.2121,46.3116,46.2121,46.3017,21442.0
2024-09-18 12:20:00,46.52,46.56,46.5,46.55,26380.0,46.3116,46.3514,46.2917,46.3415,26380.0
2024-09-18 12:30:00,46.55,46.55,46.39,46.4,13461.0,46.3415,46.3415,46.1822,46.1921,13461.0
2024-09-18 12:40:00,46.39,46.44,46.32,46.36,9120.0,46.1822,46.232,46.1125,46.1523,9120.0
2024-09-18 12:50:00,46.35,46.39,46.35,46.38,14457.0,46.1424,46.1822,46.1424,46.1722,14457.0
2024-09-18 13:00:00,46.37,46.38,46.34,46.34,12542.0,46.1623,46.1722,46.1324,46.1324,12542.0
2024-09-18 13:10:00,46.35,46.37,46.32,46.36,11063.0,46.1424,46.1623,46.1125,46.1523,11063.0
2024-09-18 13:20:00,46.36,46.36,46.29,46.34,25730.0,46.1523,46.1523,46.0826,46.1324,25730.0
2024-09-18 13:30:00,46.35,46.4,46.35,46.36,15581.0,46.1424,46.1921,46.1424,46.1523,15581.0
2024-09-18 13:40:00,46.37,46.46,46.36,46.45,14974.0,46.1623,46.2519,46.1523,46.2419,14974.0
2024-09-18 13:50:00,46.45,46.51,46.44,46.5,9381.0,46.2419,46.3017,46.232,46.2917,9381.0
2024-09-18 14:00:00,46.49,46.72,46.42,46.45,31701.0,46.2817,46.5107,46.2121,46.2419,31701.0
2024-09-18 14:10:00,46.46,46.5,46.32,46.47,52154.0,46.2519,46.2917,46.1125,46.2618,52154.0
2024-09-18 14:20:00,46.47,46.58,46.46,46.57,27449.0,46.2618,46.3713,46.2519,46.3614,27449.0
2024-09-18 14:30:00,46.56,46.81,46.55,46.76,117001.0,46.3514,46.6003,46.3415,46.5505,117001.0
2024-09-18 14:40:00,46.76,46.8,46.67,46.75,52360.0,46.5505,46.5904,46.4609,46.5406,52360.0
2024-09-18 14:50:00,46.73,46.77,46.63,46.64,37672.0,46.5207,46.5605,46.4211,46.4311,37672.0
2024-09-18 15:00:00,46.61,46.62,46.48,46.56,64543.0,46.4012,46.4112,46.2718,46.3514,64543.0
2024-09-18 15:10:00,46.55,46.81,46.55,46.8,149522.0,46.3415,46.6003,46.3415,46.5904,149522.0
2024-09-18 15:20:00,46.79,46.83,46.61,46.73,75516.0,46.5804,46.6202,46.4012,46.5207,75516.0
2024-09-18 15:30:00,46.75,46.83,46.67,46.83,205513.0,46.5406,46.6202,46.4609,46.6202,205513.0
2024-09-18 15:40:00,46.82,46.82,46.66,46.68,124756.0,46.6103,46.6103,46.451,46.4709,124756.0
2024-09-18 15:50:00,46.68,46.74,46.65,46.7,214823.0,46.4709,46.5306,46.441,46.4908,214823.0
2024-09-19 09:30:00,47.9,48.57,47.4,47.56,382593.0,47.6854,48.3524,47.1877,47.3469,382593.0
2024-09-19 09:40:00,47.56,47.63,47.36,47.42,54996.0,47.3469,47.4166,47.1478,47.2076,54996.0
2024-09-19 09:50:00,47.41,47.41,47.23,47.33,52199.0,47.1976,47.1976,47.0184,47.118,52199.0
2024-09-19 10:00:00,47.33,47.35,47.21,47.29,37078.0,47.118,47.1379,46.9985,47.0782,37078.0
2024-09-19 10:10:00,47.28,47.35,47.22,47.32,41391.0,47.0682,47.1379,47.0085,47.108,41391.0
2024-09-19 10:20:00,47.33,47.34,47.21,47.22,31393.0,47.118,47.1279,46.9985,47.0085,31393.0
2024-09-19 10:30:00,47.23,47.38,47.21,47.35,40006.0,47.0184,47.1678,46.9985,47.1379,40006.0
2024-09-19 10:40:00,47.36,47.4,47.21,47.26,49933.0,47.1478,47.1877,46.9985,47.0483,49933.0
2024-09-19 10:50:00,47.26,47.33,47.19,47.21,33254.0,47.0483,47.118,46.9786,46.9985,33254.0
2024-09-19 11:00:00,47.21,47.22,47.04,47.09,68585.0,46.9985,47.0085,46.8293,46.8791,68585.0
2024-09-19 11:10:00,47.09,47.23,47.09,47.19,51028.0,46.8791,47.0184,46.8791,46.9786,51028.0
2024-09-19 11:20:00,47.19,47.19,47.14,47.17,35314.0,46.9786,46.9786,46.9288,46.9587,35314.0
2024-09-19 11:30:00,47.18,47.21,47.12,47.18,42071.0,46.9687,46.9985,46.9089,46.9687,42071.0
2024-09-19 11:40:00,47.17,47.25,47.16,47.23,40629.0,46.9587,47.0383,46.9487,47.0184,40629.0
2024-09-19 11:50:00,47.23,47.23,47.08,47.21,35097.0,47.0184,47.0184,46.8691,46.9985,35097.0
2024-09-19 12:00:00,47.2,47.27,47.19,47.25,32916.0,46.9886,47.0582,46.9786,47.0383,32916.0
2024-09-19 12:10:00,47.24,47.38,47.24,47.35,27641.0,47.0284,47.1678,47.0284,47.1379,27641.0
2024-09-19 12:20:00,47.36,47.4,47.3,47.35,23359.0,47.1478,47.1877,47.0881,47.1379,23359.0
2024-09-19 12:30:00,47.35,47.4,47.3,47.39,15449.0,47.1379,47.1877,47.0881,47.1777,15449.0
2024-09-19 12:40:00,47.38,47.38,47.31,47.33,20153.0,47.1678,47.1678,47.0981,47.118,20153.0
2024-09-19 12:50:00,47.32,47.38,47.31,47.34,20968.0,47.108,47.1678,47.0981,47.1279,20968.0
2024-09-19 13:00:00,47.34,47.36,47.26,47.27,23806.0,47.1279,47.1478,47.0483,47.0582,23806.0
2024-09-19 13:10:00,47.27,47.37,47.26,47.34,30848.0,47.0582,47.1578,47.0483,47.1279,30848.0
2024-09-19 13:20:00,47.35,47.41,47.33,47.36,28479.0,47.1379,47.1976,47.118,47.1478,28479.0
2024-09-19 13:30:00,47.36,47.47,47.33,47.47,28872.0,47.1478,47.2574,47.118,47.2574,28872.0
2024-09-19 13:40:00,47.47,47.56,47.47,47.52,81189.0,47.2574,47.3469,47.2574,47.3071,81189.0
2024-09-19 13:50:00,47.52,47.58,47.52,47.55,25269.0,47.3071,47.3669,47.3071,47.337,25269.0
2024-09-19 14:00:00,47.56,47.57,47.46,47.48,26190.0,47.3469,47.3569,47.2474,47.2673,26190.0
2024-09-19 14:10:00,47.49,47.49,47.37,47.39,22630.0,47.2773,47.2773,47.1578,47.1777,22630.0
2024-09-19 14:20:00,47.38,47.42,47.36,47.38,37290.0,47.1678,47.2076,47.1478,47.1678,37290.0
2024-09-19 14:30:00,47.39,47.42,47.36,47.39,37240.0,47.1777,47.2076,47.1478,47.1777,37240.0
2024-09-19 14:40:00,47.38,47.39,47.33,47.33,29651.0,47.1678,47.1777,47.118,47.118,29651.0
2024-09-19 14:50:00,47.34,47.4,47.3,47.39,36699.0,47.1279,47.1877,47.0881,47.1777,36699.0
2024-09-19 15:00:00,47.39,47.41,47.32,47.41,60490.0,47.1777,47.1976,47.108,47.1976,60490.0
2024-09-19 15:10:00,47.41,47.47,47.4,47.43,37663.0,47.1976,47.2574,47.1877,47.2175,37663.0
2024-09-19 15:20:00,47.42,47.47,47.37,47.43,34054.0,47.2076,47.2574,47.1578,47.2175,34054.0
2024-09-19 15:30:00,47.44,47.49,47.41,47.49,40266.0,47.2275,47.2773,47.1976,47.2773,40266.0
2024-09-19 15:40:00,47.48,47.49,47.42,47.44,76051.0,47.2673,47.2773,47.2076,47.2275,76051.0
2024-09-19 15:50:00,47.44,47.52,47.35,47.46,227068.0,47.2275,47.3071,47.1379,47.2474,227068.0
2024-09-20 09:30:00,48.56,48.83,48.56,48.72,391986.0,48.3425,48.6113,48.3425,48.5018,391986.0
2024-09-20 09:40:00,48.71,48.8,48.46,48.54,112612.0,48.4918,48.5814,48.2429,48.3226,112612.0
2024-09-20 09:50:00,48.51,48.86,48.51,48.85,117938.0,48.2927,48.6411,48.2927,48.6312,117938.0
2024-09-20 10:00:00,48.85,48.98,48.77,48.79,173615.0,48.6312,48.7606,48.5515,48.5714,173615.0
2024-09-20 10:10:00,48.79,48.92,48.78,48.83,58728.0,48.5714,48.7009,48.5615,48.6113,58728.0
2024-09-20 10:20:00,48.83,48.89,48.8,48.86,39433.0,48.6113,48.671,48.5814,48.6411,39433.0
2024-09-20 10:30:00,48.86,48.92,48.77,48.8,67446.0,48.6411,48.7009,48.5515,48.5814,67446.0
2024-09-20 10:40:00,48.8,48.86,48.71,48.8,57996.0,48.5814,48.6411,48.4918,48.5814,57996.0
2024-09-20 10:50:00,48.8,48.85,48.77,48.8,48483.0,48.5814,48.6312,48.5515,48.5814,48483.0
2024-09-20 11:00:00,48.8,48.83,48.65,48.7,63682.0,48.5814,48.6113,48.4321,48.4818,63682.0
2024-09-20 11:10:00,48.7,48.71,48.6,48.69,67868.0,48.4818,48.4918,48.3823,48.4719,67868.0
2024-09-20 11:20:00,48.69,48.78,48.64,48.64,69217.0,48.4719,48.5615,48.4221,48.4221,69217.0
2024-09-20 11:30:00,48.63,48.69,48.62,48.62,39735.0,48.4122,48.4719,48.4022,48.4022,39735.0
2024-09-20 11:40:00,48.63,48.73,48.62,48.72,45257.0,48.4122,48.5117,48.4022,48.5018,45257.0
2024-09-20 11:50:00,48.72,48.73,48.66,48.68,59300.0,48.5018,48.5117,48.442,48.4619,59300.0
2024-09-20 12:00:00,48.68,48.78,48.66,48.75,50265.0,48.4619,48.5615,48.442,48.5316,50265.0
2024-09-20 12:10:00,48.75,48.8,48.71,48.72,21811.0,48.5316,48.5814,48.4918,48.5018,21811.0
2024-09-20 12:20:00,48.72,48.77,48.7,48.76,43009.0,48.5018,48.5515,48.4818,48.5416,43009.0
2024-09-20 12:30:00,48.76,48.77,48.59,48.59,46466.0,48.5416,48.5515,48.3723,48.3723,46466.0
2024-09-20 12:40:00,48.61,48.61,48.49,48.55,29127.0,48.3922,48.3922,48.2728,48.3325,29127.0
2024-09-20 12:50:00,48.57,48.62,48.55,48.57,22750.0,48.3524,48.4022,48.3325,48.3524,22750.0
2024-09-20 13:00:00,48.57,48.6,48.43,48.49,85550.0,48.3524,48.3823,48.2131,48.2728,85550.0
2024-09-20 13:10:00,48.49,48.52,48.45,48.52,52778.0,48.2728,48.3026,48.233,48.3026,52778.0
2024-09-20 13:20:00,48.53,48.65,48.52,48.57,54228.0,48.3126,48.4321,48.3026,48.3524,54228.0
2024-09-20 13:30:00,48.58,48.68,48.56,48.65,21649.0,48.3624,48.4619,48.3425,48.4321,21649.0
2024-09-20 13:40:00,48.65,48.68,48.6,48.64,25612.0,48.4321,48.4619,48.3823,48.4221,25612.0
2024-09-20 13:50:00,48.63,48.64,48.56,48.57,42047.0,48.4122,48.4221,48.3425,48.3524,42047.0
2024-09-20 14:00:00,48.57,48.57,48.48,48.54,24311.0,48.3524,48.3524,48.2628,48.3226,24311.0
2024-09-20 14:10:00,48.53,48.55,48.5,48.53,13908.0,48.3126,48.3325,48.2827,48.3126,13908.0
2024-09-20 14:20:00,48.53,48.6,48.51,48.55,31869.0,48.3126,48.3823,48.2927,48.3325,31869.0
2024-09-20 14:30:00,48.55,48.56,48.48,48.54,25572.0,48.3325,48.3425,48.2628,48.3226,25572.0
2024-09-20 14:40:00,48.55,48.63,48.54,48.6,26610.0,48.3325,48.4122,48.3226,48.3823,26610.0
2024-09-20 14:50:00,48.61,48.67,48.6,48.65,26327.0,48.3922,48.452,48.3823,48.4321,26327.0
2024-09-20 15:00:00,48.65,48.69,48.62,48.63,23543.0,48.4321,48.4719,48.4022,48.4122,23543.0
2024-09-20 15:10:00,48.63,48.66,48.62,48.65,28057.0,48.4122,48.442,48.4022,48.4321,28057.0
2024-09-20 15:20:00,48.65,48.69,48.61,48.62,30353.0,48.4321,48.4719,48.3922,48.4022,30353.0
2024-09-20 15:30:00,48.62,48.62,48.55,48.57,44999.0,48.4022,48.4022,48.3325,48.3524,44999.0
2024-09-20 15:40:00,48.57,48.61,48.56,48.61,53183.0,48.3524,48.3922,48.3425,48.3922,53183.0
2024-09-20 15:50:00,48.61,48.69,48.6,48.66,299706.0,48.3922,48.4719,48.3823,48.442,299706.0
2024-09-23 09:30:00,49.15,49.48,49.01,49.24,300899.0,48.9298,49.2583,48.7905,49.0194,300899.0
2024-09-23 09:40:00,49.25,49.39,49.22,49.33,194792.0,49.0294,49.1688,48.9995,49.109,194792.0
2024-09-23 09:50:00,49.34,49.4,49.23,49.23,199444.0,49.119,49.1787,49.0095,49.0095,199444.0
2024-09-23 10:00:00,49.22,49.41,49.22,49.4,96557.0,48.9995,49.1887,48.9995,49.1787,96557.0
2024-09-23 10:10:00,49.4,49.56,49.37,49.47,154899.0,49.1787,49.338,49.1488,49.2484,154899.0
2024-09-23 10:20:00,49.48,49.72,49.45,49.7,109337.0,49.2583,49.4973,49.2285,49.4774,109337.0
2024-09-23 10:30:00,49.7,49.7,49.57,49.57,60830.0,49.4774,49.4774,49.3479,49.3479,60830.0
2024-09-23 10:40:00,49.56,49.64,49.54,49.58,62039.0,49.338,49.4176,49.3181,49.3579,62039.0
2024-09-23 10:50:00,49.59,49.65,49.57,49.62,63304.0,49.3679,49.4276,49.3479,49.3977,63304.0
2024-09-23 11:00:00,49.61,49.64,49.52,49.55,105615.0,49.3878,49.4176,49.2982,49.328,105615.0
2024-09-23 11:10:00,49.55,49.6,49.4,49.4,45023.0,49.328,49.3778,49.1787,49.1787,45023.0
2024-09-23 11:20:00,49.4,49.44,49.35,49.38,36838.0,49.1787,49.2185,49.1289,49.1588,36838.0
2024-09-23 11:30:00,49.37,49.38,49.25,49.28,26540.0,49.1488,49.1588,49.0294,49.0592,26540.0
2024-09-23 11:40:00,49.28,49.31,49.22,49.27,38584.0,49.0592,49.0891,48.9995,49.0493,38584.0
2024-09-23 11:50:00,49.27,49.32,49.11,49.14,31299.0,49.0493,49.0991,48.89,48.9199,31299.0
2024-09-23 12:00:00,49.13,49.13,49.03,49.05,18326.0,48.9099,48.9099,48.8104,48.8303,18326.0
2024-09-23 12:10:00,49.04,49.12,49.01,49.12,19309.0,48.8203,48.9,48.7905,48.9,19309.0
2024-09-23 12:20:00,49.11,49.23,49.09,49.23,16845.0,48.89,49.0095,48.8701,49.0095,16845.0
2024-09-23 12:30:00,49.23,49.27,49.21,49.26,41088.0,49.0095,49.0493,48.9896,49.0393,41088.0
2024-09-23 12:40:00,49.25,49.35,49.25,49.33,19715.0,49.0294,49.1289,49.0294,49.109,19715.0
2024-09-23 12:50:00,49.33,49.35,49.31,49.32,14466.0,49.109,49.1289,49.0891,49.0991,14466.0
2024-09-23 13:00:00,49.3,49.34,49.26,49.29,18731.0,49.0792,49.119,49.0393,49.0692,18731.0
2024-09-23 13:10:00,49.29,49.3,49.25,49.28,24772.0,49.0692,49.0792,49.0294,49.0592,24772.0
2024-09-23 13:20:00,49.28,49.31,49.25,49.29,17615.0,49.0592,49.0891,49.0294,49.0692,17615.0
2024-09-23 13:30:00,49.3,49.34,49.25,49.28,19874.0,49.0792,49.119,49.0294,49.0592,19874.0
2024-09-23 13:40:00,49.29,49.29,49.25,49.27,17913.0,49.0692,49.0692,49.0294,49.0493,17913.0
2024-09-23 13:50:00,49.27,49.32,49.26,49.28,14265.0,49.0493,49.0991,49.0393,49.0592,14265.0
2024-09-23 14:00:00,49.27,49.27,49.17,49.18,25411.0,49.0493,49.0493,48.9497,48.9597,25411.0
2024-09-23 14:10:00,49.18,49.25,49.16,49.25,16521.0,48.9597,49.0294,48.9398,49.0294,16521.0
2024-09-23 14:20:00,49.25,49.27,49.22,49.27,20687.0,49.0294,49.0493,48.9995,49.0493,20687.0
2024-09-23 14:30:00,49.26,49.29,49.23,49.25,18023.0,49.0393,49.0692,49.0095,49.0294,18023.0
2024-09-23 14:40:00,49.25,49.32,49.23,49.32,27478.0,49.0294,49.0991,49.0095,49.0991,27478.0
2024-09-23 14:50:00,49.32,49.35,49.3,49.33,31221.0,49.0991,49.1289,49.0792,49.109,31221.0
2024-09-23 15:00:00,49.33,49.34,49.27,49.27,36541.0,49.109,49.119,49.0493,49.0493,36541.0
2024-09-23 15:10:00,49.28,49.33,49.27,49.3,36294.0,49.0592,49.109,49.0493,49.0792,36294.0
2024-09-23 15:20:00,49.3,49.32,49.24,49.26,39479.0,49.0792,49.0991,49.0194,49.0393,39479.0
2024-09-23 15:30:00,49.27,49.27,49.21,49.23,36911.0,49.0493,49.0493,48.9896,49.0095,36911.0
2024-09-23 15:40:00,49.23,49.24,49.13,49.14,57272.0,49.0095,49.0194,48.9099,48.9199,57272.0
2024-09-23 15:50:00,49.14,49.15,49.07,49.09,247142.0,48.9199,48.9298,48.8502,48.8701,247142.0
2024-09-24 09:30:00,51.45,51.69,50.89,51.61,1131264.0,51.2195,51.4584,50.662,51.3788,1131264.0
2024-09-24 09:40:00,51.62,51.78,51.32,51.42,261234.0,51.3888,51.548,51.0901,51.1897,261234.0
2024-09-24 09:50:00,51.41,51.52,51.29,51.46,212780.0,51.1797,51.2892,51.0602,51.2295,212780.0
2024-09-24 10:00:00,51.46,51.65,51.3,51.64,152170.0,51.2295,51.4186,51.0702,51.4087,152170.0
2024-09-24 10:10:00,51.63,51.8,51.56,51.63,185360.0,51.3987,51.568,51.329,51.3987,185360.0
2024-09-24 10:20:00,51.66,51.84,51.61,51.77,98769.0,51.4286,51.6078,51.3788,51.5381,98769.0
2024-09-24 10:30:00,51.77,51.78,51.53,51.69,103078.0,51.5381,51.548,51.2992,51.4584,103078.0
2024-09-24 10:40:00,51.69,51.83,51.64,51.76,112754.0,51.4584,51.5978,51.4087,51.5281,112754.0
2024-09-24 10:50:00,51.76,51.88,51.68,51.87,151906.0,51.5281,51.6476,51.4485,51.6376,151906.0
2024-09-24 11:00:00,51.87,51.93,51.68,51.91,135558.0,51.6376,51.6974,51.4485,51.6775,135558.0
2024-09-24 11:10:00,51.91,52.11,51.8,52.07,302379.0,51.6775,51.8766,51.568,51.8367,302379.0
2024-09-24 11:20:00,52.08,52.44,52.04,52.29,279956.0,51.8467,52.2051,51.8069,52.0558,279956.0
2024-09-24 11:30:00,52.29,52.39,52.17,52.38,141897.0,52.0558,52.1553,51.9363,52.1454,141897.0
2024-09-24 11:40:00,52.37,52.44,52.22,52.23,130385.0,52.1354,52.2051,51.9861,51.996,130385.0
2024-09-24 11:50:00,52.22,52.28,52.16,52.21,84903.0,51.9861,52.0458,51.9263,51.9761,84903.0
2024-09-24 12:00:00,52.21,52.29,52.14,52.24,59166.0,51.9761,52.0558,51.9064,52.006,59166.0
2024-09-24 12:10:00,52.25,52.28,52.16,52.22,51276.0,52.0159,52.0458,51.9263,51.9861,51276.0
2024-09-24 12:20:00,52.23,52.28,52.18,52.27,72365.0,51.996,52.0458,51.9463,52.0359,72365.0
2024-09-24 12:30:00,52.26,52.39,52.13,52.39,101536.0,52.0259,52.1553,51.8965,52.1553,101536.0
2024-09-24 12:40:00,52.39,52.45,52.35,52.43,65678.0,52.1553,52.215,52.1155,52.1951,65678.0
2024-09-24 12:50:00,52.43,52.43,52.37,52.42,52548.0,52.1951,52.1951,52.1354,52.1852,52548.0
2024-09-24 13:00:00,52.41,52.52,52.39,52.5,110130.0,52.1752,52.2847,52.1553,52.2648,110130.0
2024-09-24 13:10:00,52.5,52.59,52.47,52.57,56371.0,52.2648,52.3544,52.235,52.3345,56371.0
2024-09-24 13:20:00,52.57,52.57,52.44,52.44,67344.0,52.3345,52.3345,52.2051,52.2051,67344.0
2024-09-24 13:30:00,52.45,52.6,52.44,52.57,79535.0,52.215,52.3644,52.2051,52.3345,79535.0
2024-09-24 13:40:00,52.56,52.56,52.44,52.54,60115.0,52.3246,52.3246,52.2051,52.3046,60115.0
2024-09-24 13:50:00,52.54,52.6,52.48,52.55,53447.0,52.3046,52.3644,52.2449,52.3146,53447.0
2024-09-24 14:00:00,52.55,52.61,52.5,52.55,51752.0,52.3146,52.3743,52.2648,52.3146,51752.0
2024-09-24 14:10:00,52.54,52.54,52.45,52.46,40528.0,52.3046,52.3046,52.215,52.225,40528.0
2024-09-24 14:20:00,52.45,52.55,52.41,52.54,51482.0,52.215,52.3146,52.1752,52.3046,51482.0
2024-09-24 14:30:00,52.53,52.69,52.44,52.68,51673.0,52.2947,52.454,52.2051,52.444,51673.0
2024-09-24 14:40:00,52.69,52.74,52.66,52.73,47204.0,52.454,52.5037,52.4241,52.4938,47204.0
2024-09-24 14:50:00,52.73,52.81,52.71,52.81,77299.0,52.4938,52.5734,52.4739,52.5734,77299.0
2024-09-24 15:00:00,52.8,52.95,52.79,52.95,114146.0,52.5635,52.7128,52.5535,52.7128,114146.0
2024-09-24 15:10:00,52.95,52.99,52.87,52.95,85657.0,52.7128,52.7526,52.6332,52.7128,85657.0
2024-09-24 15:20:00,52.95,53.04,52.89,52.91,172300.0,52.7128,52.8024,52.6531,52.673,172300.0
2024-09-24 15:30:00,52.9,52.93,52.82,52.93,134113.0,52.663,52.6929,52.5834,52.6929,134113.0
2024-09-24 15:40:00,52.93,53.02,52.9,53.0,133927.0,52.6929,52.7825,52.663,52.7626,133927.0
2024-09-24 15:50:00,53.01,53.09,52.92,53.07,374212.0,52.7725,52.8522,52.6829,52.8323,374212.0
2024-09-25 09:30:00,50.93,51.2,50.63,50.77,872701.0,50.7019,50.9706,50.4032,50.5426,872701.0
2024-09-25 09:40:00,50.77,50.92,50.42,50.8,960899.0,50.5426,50.6919,50.1941,50.5724,960899.0
2024-09-25 09:50:00,50.8,51.05,50.8,50.96,449194.0,50.5724,50.8213,50.5724,50.7317,449194.0
2024-09-25 10:00:00,50.98,51.03,50.8,50.86,536539.0,50.7516,50.8014,50.5724,50.6322,536539.0
2024-09-25 10:10:00,50.86,50.98,50.74,50.95,365922.0,50.6322,50.7516,50.5127,50.7218,365922.0
2024-09-25 10:20:00,50.95,51.01,50.9,50.99,1057523.0,50.7218,50.7815,50.672,50.7616,1057523.0
2024-09-25 10:30:00,50.98,51.29,50.93,51.2,592818.0,50.7516,51.0602,50.7019,50.9706,592818.0
2024-09-25 10:40:00,51.19,51.28,51.08,51.17,597597.0,50.9607,51.0503,50.8512,50.9408,597597.0
2024-09-25 10:50:00,51.16,51.17,50.99,51.13,374283.0,50.9308,50.9408,50.7616,50.901,374283.0
2024-09-25 11:00:00,51.15,51.24,51.1,51.24,554035.0,50.9209,51.0105,50.8711,51.0105,554035.0
2024-09-25 11:10:00,51.23,51.33,51.22,51.28,413664.0,51.0005,51.1001,50.9906,51.0503,413664.0
2024-09-25 11:20:00,51.28,51.36,51.16,51.19,231695.0,51.0503,51.1299,50.9308,50.9607,231695.0
2024-09-25 11:30:00,51.19,51.2,51.04,51.17,51524.0,50.9607,50.9706,50.8114,50.9408,51524.0
2024-09-25 11:40:00,51.18,51.26,51.14,51.26,125670.0,50.9507,51.0304,50.9109,51.0304,125670.0
2024-09-25 11:50:00,51.26,51.36,51.22,51.34,145193.0,51.0304,51.1299,50.9906,51.11,145193.0
2024-09-25 12:00:00,51.34,51.34,51.18,51.21,400232.0,51.11,51.11,50.9507,50.9806,400232.0
2024-09-25 12:10:00,51.21,51.28,51.18,51.26,81914.0,50.9806,51.0503,50.9507,51.0304,81914.0
2024-09-25 12:20:00,51.27,51.48,51.27,51.48,165668.0,51.0403,51.2494,51.0403,51.2494,165668.0
2024-09-25 12:30:00,51.48,51.55,51.42,51.53,517062.0,51.2494,51.3191,51.1897,51.2992,517062.0
2024-09-25 12:40:00,51.53,51.53,51.34,51.39,503740.0,51.2992,51.2992,51.11,51.1598,503740.0
2024-09-25 12:50:00,51.39,51.51,51.39,51.44,218566.0,51.1598,51.2793,51.1598,51.2096,218566.0
2024-09-25 13:00:00,51.44,51.57,51.44,51.47,190046.0,51.2096,51.339,51.2096,51.2394,190046.0
2024-09-25 13:10:00,51.48,51.48,51.36,51.37,197207.0,51.2494,51.2494,51.1299,51.1399,197207.0
2024-09-25 13:20:00,51.36,51.44,51.11,51.32,185345.0,51.1299,51.2096,50.881,51.0901,185345.0
2024-09-25 13:30:00,51.32,51.36,51.2,51.21,58478.0,51.0901,51.1299,50.9706,50.9806,58478.0
2024-09-25 13:40:00,51.21,51.22,51.07,51.1,53401.0,50.9806,50.9906,50.8412,50.8711,53401.0
2024-09-25 13:50:00,51.09,51.12,50.97,51.02,89394.0,50.8611,50.891,50.7417,50.7914,89394.0
2024-09-25 14:00:00,51.03,51.08,50.98,50.99,67261.0,50.8014,50.8512,50.7516,50.7616,67261.0
2024-09-25 14:10:00,51.0,51.05,50.93,51.05,75752.0,50.7715,50.8213,50.7019,50.8213,75752.0
2024-09-25 14:20:00,51.04,51.1,51.01,51.05,40750.0,50.8114,50.8711,50.7815,50.8213,40750.0
2024-09-25 14:30:00,51.05,51.07,51.0,51.02,104463.0,50.8213,50.8412,50.7715,50.7914,104463.0
2024-09-25 14:40:00,51.02,51.05,50.97,51.01,42137.0,50.7914,50.8213,50.7417,50.7815,42137.0
2024-09-25 14:50:00,51.02,51.02,50.97,50.98,75957.0,50.7914,50.7914,50.7417,50.7516,75957.0
2024-09-25 15:00:00,50.97,51.02,50.91,51.01,121729.0,50.7417,50.7914,50.6819,50.7815,121729.0
2024-09-25 15:10:00,51.0,51.03,50.97,51.03,103203.0,50.7715,50.8014,50.7417,50.8014,103203.0
2024-09-25 15:20:00,51.03,51.14,51.0,51.11,124182.0,50.8014,50.9109,50.7715,50.881,124182.0
2024-09-25 15:30:00,51.11,51.11,50.85,50.93,120989.0,50.881,50.881,50.6222,50.7019,120989.0
2024-09-25 15:40:00,50.93,50.98,50.85,50.91,169638.0,50.7019,50.7516,50.6222,50.6819,169638.0
2024-09-25 15:50:00,50.91,51.11,50.87,51.11,880595.0,50.6819,50.881,50.6421,50.881,880595.0
2024-09-26 09:30:00,54.8,56.65,54.67,55.98,4254965.0,54.5545,56.3962,54.4251,55.7292,4254965.0
2024-09-26 09:40:00,55.98,56.05,55.3,55.5,801833.0,55.7292,55.7989,55.0523,55.2514,801833.0
2024-09-26 09:50:00,55.48,55.55,54.94,55.39,871546.0,55.2315,55.3012,54.6939,55.1419,871546.0
2024-09-26 10:00:00,55.39,55.58,55.17,55.41,379229.0,55.1419,55.331,54.9229,55.1618,379229.0
2024-09-26 10:10:00,55.4,55.98,55.36,55.82,431683.0,55.1518,55.7292,55.112,55.5699,431683.0
2024-09-26 10:20:00,55.82,56.11,55.38,55.39,710396.0,55.5699,55.8586,55.1319,55.1419,710396.0
2024-09-26 10:30:00,55.39,55.62,55.24,55.61,263350.0,55.1419,55.3708,54.9925,55.3609,263350.0
2024-09-26 10:40:00,55.61,55.69,54.95,54.97,333367.0,55.3609,55.4405,54.7038,54.7238,333367.0
2024-09-26 10:50:00,54.98,54.98,54.4,54.78,330315.0,54.7337,54.7337,54.1563,54.5346,330315.0
2024-09-26 11:00:00,54.78,54.79,54.35,54.62,156376.0,54.5346,54.5446,54.1065,54.3753,156376.0
2024-09-26 11:10:00,54.61,54.85,54.49,54.85,103074.0,54.3654,54.6043,54.2459,54.6043,103074.0
2024-09-26 11:20:00,54.84,55.05,54.76,55.03,170908.0,54.5943,54.8034,54.5147,54.7835,170908.0
2024-09-26 11:30:00,55.03,55.49,55.0,55.48,147150.0,54.7835,55.2414,54.7536,55.2315,147150.0
2024-09-26 11:40:00,55.48,55.69,55.32,55.66,179109.0,55.2315,55.4405,55.0722,55.4107,179109.0
2024-09-26 11:50:00,55.66,55.88,55.66,55.75,167075.0,55.4107,55.6297,55.4107,55.5003,167075.0
2024-09-26 12:00:00,55.76,56.1,55.6,56.08,240610.0,55.5102,55.8487,55.3509,55.8288,240610.0
2024-09-26 12:10:00,56.07,56.28,55.96,56.26,186276.0,55.8188,56.0279,55.7093,56.008,186276.0
2024-09-26 12:20:00,56.25,56.33,55.92,55.97,204265.0,55.998,56.0777,55.6695,55.7193,204265.0
2024-09-26 12:30:00,55.98,56.11,55.84,55.95,246194.0,55.7292,55.8586,55.5899,55.6994,246194.0
2024-09-26 12:40:00,55.94,56.04,55.8,55.98,117804.0,55.6894,55.789,55.55,55.7292,117804.0
2024-09-26 12:50:00,55.97,56.02,55.9,55.98,113174.0,55.7193,55.7691,55.6496,55.7292,113174.0
2024-09-26 13:00:00,55.98,56.05,55.8,56.0,161579.0,55.7292,55.7989,55.55,55.7491,161579.0
2024-09-26 13:10:00,55.99,56.1,55.94,56.02,178563.0,55.7392,55.8487,55.6894,55.7691,178563.0
2024-09-26 13:20:00,56.03,56.33,56.02,56.32,207452.0,55.779,56.0777,55.7691,56.0677,207452.0
2024-09-26 13:30:00,56.32,56.49,56.32,56.48,157791.0,56.0677,56.2369,56.0677,56.227,157791.0
2024-09-26 13:40:00,56.49,56.5,56.38,56.39,196135.0,56.2369,56.2469,56.1274,56.1374,196135.0
2024-09-26 13:50:00,56.39,56.44,56.32,56.44,60382.0,56.1374,56.1872,56.0677,56.1872,60382.0
2024-09-26 14:00:00,56.44,56.45,56.32,56.41,114507.0,56.1872,56.1971,56.0677,56.1573,114507.0
2024-09-26 14:10:00,56.41,56.54,56.4,56.54,84279.0,56.1573,56.2867,56.1473,56.2867,84279.0
2024-09-26 14:20:00,56.53,56.9,56.53,56.83,250745.0,56.2768,56.6451,56.2768,56.5754,250745.0
2024-09-26 14:30:00,56.84,56.9,56.76,56.77,205843.0,56.5854,56.6451,56.5057,56.5157,205843.0
2024-09-26 14:40:00,56.77,56.83,56.69,56.76,186690.0,56.5157,56.5754,56.4361,56.5057,186690.0
2024-09-26 14:50:00,56.76,56.99,56.76,56.91,207724.0,56.5057,56.7347,56.5057,56.6551,207724.0
2024-09-26 15:00:00,56.9,56.91,56.83,56.84,158974.0,56.6451,56.6551,56.5754,56.5854,158974.0
2024-09-26 15:10:00,56.84,56.9,56.77,56.79,165925.0,56.5854,56.6451,56.5157,56.5356,165925.0
2024-09-26 15:20:00,56.79,56.86,56.61,56.63,127531.0,56.5356,56.6053,56.3564,56.3763,127531.0
2024-09-26 15:30:00,56.62,56.89,56.58,56.78,163968.0,56.3664,56.6352,56.3265,56.5256,163968.0
2024-09-26 15:40:00,56.79,56.9,56.78,56.8,208931.0,56.5356,56.6451,56.5256,56.5456,208931.0
2024-09-26 15:50:00,56.8,56.81,56.62,56.67,733394.0,56.5456,56.5555,56.3664,56.4161,733394.0
2024-09-27 09:30:00,58.05,59.78,57.71,59.72,1265901.0,57.79,59.5122,57.4515,59.4525,1265901.0
2024-09-27 09:40:00,59.71,59.89,59.62,59.79,506485.0,59.4425,59.6217,59.3529,59.5222,506485.0
2024-09-27 09:50:00,59.78,60.12,59.72,59.77,719137.0,59.5122,59.8507,59.4525,59.5023,719137.0
2024-09-27 10:00:00,59.74,60.3,59.61,60.26,431441.0,59.4724,60.0299,59.343,59.9901,431441.0
2024-09-27 10:10:00,60.26,60.29,60.06,60.17,325360.0,59.9901,60.0199,59.791,59.9005,325360.0
2024-09-27 10:20:00,60.19,60.43,60.12,60.24,356132.0,59.9204,60.1593,59.8507,59.9701,356132.0
2024-09-27 10:30:00,60.23,60.24,59.79,59.94,323981.0,59.9602,59.9701,59.5222,59.6715,323981.0
2024-09-27 10:40:00,59.95,60.13,59.85,59.96,155856.0,59.6814,59.8606,59.5819,59.6914,155856.0
2024-09-27 10:50:00,59.96,60.04,59.81,59.98,188633.0,59.6914,59.771,59.5421,59.7113,188633.0
2024-09-27 11:00:00,59.97,60.13,59.92,60.13,198840.0,59.7014,59.8606,59.6516,59.8606,198840.0
2024-09-27 11:10:00,60.12,60.49,60.12,60.4,180207.0,59.8507,60.219,59.8507,60.1294,180207.0
2024-09-27 11:20:00,60.42,60.49,60.04,60.09,119433.0,60.1493,60.219,59.771,59.8208,119433.0
2024-09-27 11:30:00,60.09,60.18,59.76,59.87,447113.0,59.8208,59.9104,59.4923,59.6018,447113.0
2024-09-27 11:40:00,59.86,60.12,59.84,59.98,103955.0,59.5919,59.8507,59.5719,59.7113,103955.0
2024-09-27 11:50:00,59.97,60.14,59.84,60.09,134813.0,59.7014,59.8706,59.5719,59.8208,134813.0
2024-09-27 12:00:00,60.08,60.41,60.06,60.4,151355.0,59.8109,60.1394,59.791,60.1294,151355.0
2024-09-27 12:10:00,60.4,60.49,60.36,60.49,151732.0,60.1294,60.219,60.0896,60.219,151732.0
2024-09-27 12:20:00,60.49,60.89,60.47,60.85,469075.0,60.219,60.6172,60.1991,60.5774,469075.0
2024-09-27 12:30:00,60.85,61.09,60.71,61.05,455565.0,60.5774,60.8163,60.438,60.7765,455565.0
2024-09-27 12:40:00,61.05,61.07,60.91,60.98,242511.0,60.7765,60.7964,60.6371,60.7068,242511.0
2024-09-27 12:50:00,60.99,61.08,60.88,60.95,145484.0,60.7168,60.8064,60.6073,60.677,145484.0
2024-09-27 13:00:00,60.95,61.06,60.79,60.83,115265.0,60.677,60.7865,60.5177,60.5575,115265.0
2024-09-27 13:10:00,60.82,60.89,60.74,60.83,91196.0,60.5475,60.6172,60.4679,60.5575,91196.0
2024-09-27 13:20:00,60.84,60.95,60.73,60.93,112791.0,60.5675,60.677,60.458,60.6571,112791.0
2024-09-27 13:30:00,60.93,60.93,60.77,60.83,63172.0,60.6571,60.6571,60.4978,60.5575,63172.0
2024-09-27 13:40:00,60.83,61.09,60.75,61.09,149010.0,60.5575,60.8163,60.4779,60.8163,149010.0
2024-09-27 13:50:00,61.1,61.25,61.09,61.25,118178.0,60.8263,60.9756,60.8163,60.9756,118178.0
2024-09-27 14:00:00,61.25,61.37,61.13,61.26,164271.0,60.9756,61.0951,60.8562,60.9856,164271.0
2024-09-27 14:10:00,61.26,61.36,61.2,61.23,92570.0,60.9856,61.0851,60.9258,60.9557,92570.0
2024-09-27 14:20:00,61.24,61.34,61.18,61.33,149898.0,60.9657,61.0652,60.9059,61.0553,149898.0
2024-09-27 14:30:00,61.33,61.47,61.25,61.45,221223.0,61.0553,61.1946,60.9756,61.1747,221223.0
2024-09-27 14:40:00,61.45,61.66,61.43,61.56,224513.0,61.1747,61.3838,61.1548,61.2842,224513.0
2024-09-27 14:50:00,61.56,61.63,61.52,61.55,83463.0,61.2842,61.3539,61.2444,61.2743,83463.0
2024-09-27 15:00:00,61.55,61.6,61.44,61.49,130903.0,61.2743,61.3241,61.1648,61.2145,130903.0
2024-09-27 15:10:00,61.49,61.52,61.36,61.38,282087.0,61.2145,61.2444,61.0851,61.105,282087.0
2024-09-27 15:20:00,61.37,61.46,61.23,61.27,247162.0,61.0951,61.1847,60.9557,60.9955,247162.0
2024-09-27 15:30:00,61.25,61.27,61.04,61.22,233167.0,60.9756,60.9955,60.7666,60.9458,233167.0
2024-09-27 15:40:00,61.22,61.31,61.19,61.22,181025.0,60.9458,61.0354,60.9159,60.9458,181025.0
2024-09-27 15:50:00,61.22,61.44,61.11,61.32,751810.0,60.9458,61.1648,60.8363,61.0453,751810.0
2024-09-30 09:30:00,63.7,63.87,61.01,61.05,1556304.0,63.4146,63.5839,60.7367,60.7765,1556304.0
2024-09-30 09:40:00,61.05,62.25,61.01,62.14,562520.0,60.7765,61.9711,60.7367,61.8616,562520.0
2024-09-30 09:50:00,62.11,62.9,62.1,62.72,453806.0,61.8318,62.6182,61.8218,62.439,453806.0
2024-09-30 10:00:00,62.74,63.14,62.49,62.72,397277.0,62.4589,62.8572,62.2101,62.439,397277.0
2024-09-30 10:10:00,62.69,63.11,62.09,62.18,598129.0,62.4092,62.8273,61.8119,61.9015,598129.0
2024-09-30 10:20:00,62.19,62.49,62.15,62.23,247006.0,61.9114,62.2101,61.8716,61.9512,247006.0
2024-09-30 10:30:00,62.22,62.68,62.04,62.68,333515.0,61.9413,62.3992,61.7621,62.3992,333515.0
2024-09-30 10:40:00,62.69,62.84,62.25,62.25,204226.0,62.4092,62.5585,61.9711,61.9711,204226.0
2024-09-30 10:50:00,62.24,62.24,61.51,61.6,304215.0,61.9612,61.9612,61.2345,61.3241,304215.0
2024-09-30 11:00:00,61.58,61.91,61.51,61.7,153652.0,61.3041,61.6327,61.2345,61.4236,153652.0
2024-09-30 11:10:00,61.68,62.05,61.68,61.87,109823.0,61.4037,61.772,61.4037,61.5928,109823.0
2024-09-30 11:20:00,61.87,61.95,61.34,61.41,112801.0,61.5928,61.6725,61.0652,61.1349,112801.0
2024-09-30 11:30:00,61.4,61.42,60.64,60.82,321162.0,61.125,61.1449,60.3684,60.5475,321162.0
2024-09-30 11:40:00,60.8,60.96,60.42,60.46,189667.0,60.5276,60.6869,60.1493,60.1892,189667.0
2024-09-30 11:50:00,60.44,60.62,60.11,60.13,191256.0,60.1693,60.3484,59.8407,59.8606,191256.0
2024-09-30 12:00:00,60.13,60.45,59.91,59.95,369949.0,59.8606,60.1792,59.6416,59.6814,369949.0
2024-09-30 12:10:00,59.94,60.14,59.77,60.09,265613.0,59.6715,59.8706,59.5023,59.8208,265613.0
2024-09-30 12:20:00,60.08,60.11,59.64,59.66,186918.0,59.8109,59.8407,59.3728,59.3927,186918.0
2024-09-30 12:30:00,59.67,59.67,59.39,59.48,348595.0,59.4027,59.4027,59.124,59.2136,348595.0
2024-09-30 12:40:00,59.48,59.94,59.41,59.93,129731.0,59.2136,59.6715,59.1439,59.6615,129731.0
2024-09-30 12:50:00,59.94,60.05,59.69,59.72,102370.0,59.6715,59.781,59.4226,59.4525,102370.0
2024-09-30 13:00:00,59.71,59.94,59.6,59.7,91159.0,59.4425,59.6715,59.333,59.4326,91159.0
2024-09-30 13:10:00,59.69,59.84,59.52,59.59,112249.0,59.4226,59.5719,59.2534,59.3231,112249.0
2024-09-30 13:20:00,59.59,59.78,59.59,59.63,54094.0,59.3231,59.5122,59.3231,59.3629,54094.0
2024-09-30 13:30:00,59.63,59.79,59.4,59.71,290084.0,59.3629,59.5222,59.1339,59.4425,290084.0
2024-09-30 13:40:00,59.7,59.86,59.58,59.7,56310.0,59.4326,59.5919,59.3131,59.4326,56310.0
2024-09-30 13:50:00,59.7,60.06,59.61,60.0,86964.0,59.4326,59.791,59.343,59.7312,86964.0
2024-09-30 14:00:00,59.99,60.05,59.78,60.05,82296.0,59.7213,59.781,59.5122,59.781,82296.0
2024-09-30 14:10:00,60.04,60.14,59.9,59.91,114700.0,59.771,59.8706,59.6317,59.6416,114700.0
2024-09-30 14:20:00,59.91,60.0,59.76,59.88,70262.0,59.6416,59.7312,59.4923,59.6118,70262.0
2024-09-30 14:30:00,59.87,60.02,59.73,60.0,53386.0,59.6018,59.7511,59.4624,59.7312,53386.0
2024-09-30 14:40:00,60.02,60.1,59.91,59.99,108296.0,59.7511,59.8308,59.6416,59.7213,108296.0
2024-09-30 14:50:00,60.0,60.0,59.62,59.7,91506.0,59.7312,59.7312,59.3529,59.4326,91506.0
2024-09-30 15:00:00,59.69,59.7,59.46,59.5,114914.0,59.4226,59.4326,59.1936,59.2335,114914.0
2024-09-30 15:10:00,59.5,59.58,59.39,59.52,149792.0,59.2335,59.3131,59.124,59.2534,149792.0
2024-09-30 15:20:00,59.52,59.57,59.42,59.53,201396.0,59.2534,59.3031,59.1538,59.2633,201396.0
2024-09-30 15:30:00,59.53,59.57,59.32,59.32,180699.0,59.2633,59.3031,59.0543,59.0543,180699.0
2024-09-30 15:40:00,59.32,59.36,59.18,59.23,250494.0,59.0543,59.0941,58.9149,58.9647,250494.0
2024-09-30 15:50:00,59.22,59.51,59.14,59.43,948850.0,58.9547,59.2434,58.8751,59.1638,948850.0
2024-10-01 09:30:00,59.79,60.58,59.55,59.61,175026.0,59.5222,60.3086,59.2832,59.343,175026.0
2024-10-01 09:40:00,59.62,60.33,59.53,60.33,155403.0,59.3529,60.0597,59.2633,60.0597,155403.0
2024-10-01 09:50:00,60.31,60.6,60.13,60.43,141409.0,60.0398,60.3285,59.8606,60.1593,141409.0
2024-10-01 10:00:00,60.43,60.67,60.29,60.32,92752.0,60.1593,60.3982,60.0199,60.0498,92752.0
2024-10-01 10:10:00,60.3,60.35,59.78,59.95,100635.0,60.0299,60.0797,59.5122,59.6814,100635.0
2024-10-01 10:20:00,59.96,60.09,59.59,59.6,106657.0,59.6914,59.8208,59.3231,59.333,106657.0
2024-10-01 10:30:00,59.61,60.15,59.54,60.14,67180.0,59.343,59.8806,59.2733,59.8706,67180.0
2024-10-01 10:40:00,60.16,60.5,60.11,60.33,87651.0,59.8905,60.229,59.8407,60.0597,87651.0
2024-10-01 10:50:00,60.36,60.51,60.28,60.4,84901.0,60.0896,60.2389,60.01,60.1294,84901.0
2024-10-01 11:00:00,60.39,60.62,60.16,60.16,64682.0,60.1195,60.3484,59.8905,59.8905,64682.0
2024-10-01 11:10:00,60.16,60.35,60.05,60.3,34998.0,59.8905,60.0797,59.781,60.0299,34998.0
2024-10-01 11:20:00,60.3,60.54,60.26,60.5,36467.0,60.0299,60.2688,59.9901,60.229,36467.0
2024-10-01 11:30:00,60.48,61.06,60.44,61.01,107915.0,60.2091,60.7865,60.1693,60.7367,107915.0
2024-10-01 11:40:00,61.0,61.46,60.97,61.46,98743.0,60.7267,61.1847,60.6969,61.1847,98743.0
2024-10-01 11:50:00,61.46,61.53,61.28,61.4,88598.0,61.1847,61.2544,61.0055,61.125,88598.0
2024-10-01 12:00:00,61.39,61.71,61.39,61.71,226012.0,61.115,61.4336,61.115,61.4336,226012.0
2024-10-01 12:10:00,61.73,61.88,61.4,61.47,83807.0,61.4535,61.6028,61.125,61.1946,83807.0
2024-10-01 12:20:00,61.46,61.5,61.26,61.42,71910.0,61.1847,61.2245,60.9856,61.1449,71910.0
2024-10-01 12:30:00,61.41,61.44,61.13,61.2,53853.0,61.1349,61.1648,60.8562,60.9258,53853.0
2024-10-01 12:40:00,61.15,61.28,60.85,60.87,49476.0,60.8761,61.0055,60.5774,60.5973,49476.0
2024-10-01 12:50:00,60.87,61.12,60.87,61.12,35048.0,60.5973,60.8462,60.5973,60.8462,35048.0
2024-10-01 13:00:00,61.12,61.12,60.93,60.99,24164.0,60.8462,60.8462,60.6571,60.7168,24164.0
2024-10-01 13:10:00,61.01,61.02,60.72,60.75,26944.0,60.7367,60.7467,60.448,60.4779,26944.0
2024-10-01 13:20:00,60.76,61.02,60.73,61.02,96931.0,60.4878,60.7467,60.458,60.7467,96931.0
2024-10-01 13:30:00,61.03,61.29,61.01,61.28,45207.0,60.7566,61.0154,60.7367,61.0055,45207.0
2024-10-01 13:40:00,61.28,61.53,61.26,61.42,143267.0,61.0055,61.2544,60.9856,61.1449,143267.0
2024-10-01 13:50:00,61.43,61.61,61.4,61.5,117089.0,61.1548,61.334,61.125,61.2245,117089.0
2024-10-01 14:00:00,61.52,61.61,61.46,61.48,81181.0,61.2444,61.334,61.1847,61.2046,81181.0
2024-10-01 14:10:00,61.49,61.55,61.34,61.47,129328.0,61.2145,61.2743,61.0652,61.1946,129328.0
2024-10-01 14:20:00,61.46,61.68,61.44,61.55,89678.0,61.1847,61.4037,61.1648,61.2743,89678.0
2024-10-01 14:30:00,61.55,61.6,61.36,61.42,117484.0,61.2743,61.3241,61.0851,61.1449,117484.0
2024-10-01 14:40:00,61.42,61.46,61.38,61.41,52489.0,61.1449,61.1847,61.105,61.1349,52489.0
2024-10-01 14:50:00,61.39,61.55,61.38,61.45,135053.0,61.115,61.2743,61.105,61.1747,135053.0
2024-10-01 15:00:00,61.45,61.71,61.39,61.7,62820.0,61.1747,61.4336,61.115,61.4236,62820.0
2024-10-01 15:10:00,61.7,61.71,61.53,61.68,61313.0,61.4236,61.4336,61.2544,61.4037,61313.0
2024-10-01 15:20:00,61.68,62.07,61.68,62.04,203690.0,61.4037,61.792,61.4037,61.7621,203690.0
2024-10-01 15:30:00,62.04,62.49,61.98,62.33,349210.0,61.7621,62.2101,61.7024,62.0508,349210.0
2024-10-01 15:40:00,62.35,62.5,62.33,62.41,151063.0,62.0707,62.22,62.0508,62.1304,151063.0
2024-10-01 15:50:00,62.41,62.53,62.36,62.51,314022.0,62.1304,62.2499,62.0807,62.23,314022.0
2024-10-02 09:30:00,65.5,65.66,64.46,64.83,765069.0,65.2066,65.3659,64.1712,64.5396,765069.0
2024-10-02 09:40:00,64.85,65.14,64.23,64.81,336118.0,64.5595,64.8482,63.9423,64.5197,336118.0
2024-10-02 09:50:00,64.83,65.04,64.54,64.63,225015.0,64.5396,64.7486,64.2509,64.3405,225015.0
2024-10-02 10:00:00,64.62,65.38,64.57,65.17,321309.0,64.3305,65.0871,64.2808,64.8781,321309.0
2024-10-02 10:10:00,65.17,65.5,64.8,64.84,377898.0,64.8781,65.2066,64.5097,64.5495,377898.0
2024-10-02 10:20:00,64.83,64.88,64.03,64.21,217982.0,64.5396,64.5894,63.7432,63.9224,217982.0
2024-10-02 10:30:00,64.21,64.62,64.19,64.54,73515.0,63.9224,64.3305,63.9025,64.2509,73515.0
2024-10-02 10:40:00,64.53,64.87,64.34,64.87,78401.0,64.2409,64.5794,64.0518,64.5794,78401.0
2024-10-02 10:50:00,64.88,64.88,64.12,64.16,113238.0,64.5894,64.5894,63.8328,63.8726,113238.0
2024-10-02 11:00:00,64.17,64.58,64.12,64.41,161015.0,63.8825,64.2907,63.8328,64.1215,161015.0
2024-10-02 11:10:00,64.48,64.79,64.31,64.66,91266.0,64.1912,64.4998,64.0219,64.3703,91266.0
2024-10-02 11:20:00,64.63,64.63,64.32,64.52,116719.0,64.3405,64.3405,64.0319,64.231,116719.0
2024-10-02 11:30:00,64.5,64.53,64.23,64.32,105572.0,64.2111,64.2409,63.9423,64.0319,105572.0
2024-10-02 11:40:00,64.33,64.45,64.08,64.44,72246.0,64.0418,64.1613,63.7929,64.1513,72246.0
2024-10-02 11:50:00,64.45,64.67,64.36,64.64,74010.0,64.1613,64.3803,64.0717,64.3504,74010.0
2024-10-02 12:00:00,64.64,65.35,64.64,65.08,91964.0,64.3504,65.0573,64.3504,64.7885,91964.0
2024-10-02 12:10:00,65.07,65.44,65.06,65.33,129329.0,64.7785,65.1469,64.7686,65.0373,129329.0
2024-10-02 12:20:00,65.33,65.5,65.26,65.47,96177.0,65.0373,65.2066,64.9677,65.1767,96177.0
2024-10-02 12:30:00,65.45,65.46,65.28,65.41,75785.0,65.1568,65.1668,64.9876,65.117,75785.0
2024-10-02 12:40:00,65.4,65.61,65.39,65.47,90992.0,65.107,65.3161,65.0971,65.1767,90992.0
2024-10-02 12:50:00,65.45,65.52,65.37,65.39,144465.0,65.1568,65.2265,65.0772,65.0971,144465.0
2024-10-02 13:00:00,65.38,65.52,65.36,65.43,68608.0,65.0871,65.2265,65.0672,65.1369,68608.0
2024-10-02 13:10:00,65.44,65.47,65.25,65.41,59886.0,65.1469,65.1767,64.9577,65.117,59886.0
2024-10-02 13:20:00,65.39,65.55,65.29,65.51,68490.0,65.0971,65.2564,64.9975,65.2165,68490.0
2024-10-02 13:30:00,65.5,65.51,65.28,65.43,66965.0,65.2066,65.2165,64.9876,65.1369,66965.0
2024-10-02 13:40:00,65.45,65.6,65.45,65.58,72918.0,65.1568,65.3061,65.1568,65.2862,72918.0
2024-10-02 13:50:00,65.58,65.71,65.56,65.59,94635.0,65.2862,65.4156,65.2663,65.2962,94635.0
2024-10-02 14:00:00,65.6,65.89,65.54,65.83,114866.0,65.3061,65.5948,65.2464,65.5351,114866.0
2024-10-02 14:10:00,65.84,65.92,65.78,65.82,76171.0,65.5451,65.6247,65.4853,65.5252,76171.0
2024-10-02 14:20:00,65.81,65.97,65.76,65.86,85144.0,65.5152,65.6745,65.4654,65.565,85144.0
2024-10-02 14:30:00,65.85,65.92,65.74,65.84,76417.0,65.555,65.6247,65.4455,65.5451,76417.0
2024-10-02 14:40:00,65.83,65.86,65.66,65.81,104623.0,65.5351,65.565,65.3659,65.5152,104623.0
2024-10-02 14:50:00,65.81,65.89,65.73,65.75,136387.0,65.5152,65.5948,65.4356,65.4555,136387.0
2024-10-02 15:00:00,65.73,65.99,65.69,65.9,131742.0,65.4356,65.6944,65.3957,65.6048,131742.0
2024-10-02 15:10:00,65.89,66.24,65.89,66.16,137679.0,65.5948,65.9433,65.5948,65.8636,137679.0
2024-10-02 15:20:00,66.17,66.45,66.17,66.31,121360.0,65.8736,66.1523,65.8736,66.013,121360.0
2024-10-02 15:30:00,66.33,66.62,66.31,66.53,183664.0,66.0329,66.3216,66.013,66.232,183664.0
2024-10-02 15:40:00,66.53,66.68,66.42,66.67,289665.0,66.232,66.3813,66.1225,66.3713,289665.0
2024-10-02 15:50:00,66.68,67.02,66.62,66.94,885769.0,66.3813,66.7198,66.3216,66.6401,885769.0
2024-10-03 09:30:00,63.66,64.96,63.58,64.47,493498.0,63.3748,64.669,63.2952,64.1812,493498.0
2024-10-03 09:40:00,64.48,65.23,64.45,65.23,229231.0,64.1912,64.9378,64.1613,64.9378,229231.0
2024-10-03 09:50:00,65.2,65.73,65.11,65.48,124173.0,64.9079,65.4356,64.8183,65.1867,124173.0
2024-10-03 10:00:00,65.49,65.6,65.26,65.57,215053.0,65.1966,65.3061,64.9677,65.2763,215053.0
2024-10-03 10:10:00,65.54,65.62,65.16,65.37,110964.0,65.2464,65.326,64.8681,65.0772,110964.0
2024-10-03 10:20:00,65.35,65.62,65.22,65.52,87443.0,65.0573,65.326,64.9278,65.2265,87443.0
2024-10-03 10:30:00,65.52,65.55,65.0,65.11,101912.0,65.2265,65.2564,64.7088,64.8183,101912.0
2024-10-03 10:40:00,65.11,65.27,64.96,64.96,158006.0,64.8183,64.9776,64.669,64.669,158006.0
2024-10-03 10:50:00,64.98,65.02,64.7,64.79,152550.0,64.6889,64.7287,64.4102,64.4998,152550.0
2024-10-03 11:00:00,64.73,65.17,64.71,64.96,118612.0,64.44,64.8781,64.4201,64.669,118612.0
2024-10-03 11:10:00,64.96,64.96,64.7,64.83,39792.0,64.669,64.669,64.4102,64.5396,39792.0
2024-10-03 11:20:00,64.81,64.84,64.7,64.76,56967.0,64.5197,64.5495,64.4102,64.4699,56967.0
2024-10-03 11:30:00,64.76,64.89,64.69,64.73,85037.0,64.4699,64.5993,64.4002,64.44,85037.0
2024-10-03 11:40:00,64.75,64.81,64.61,64.73,22578.0,64.4599,64.5197,64.3206,64.44,22578.0
2024-10-03 11:50:00,64.73,64.77,64.5,64.56,44734.0,64.44,64.4799,64.2111,64.2708,44734.0
2024-10-03 12:00:00,64.55,64.73,64.55,64.72,55329.0,64.2608,64.44,64.2608,64.4301,55329.0
2024-10-03 12:10:00,64.71,64.89,64.68,64.72,74183.0,64.4201,64.5993,64.3903,64.4301,74183.0
2024-10-03 12:20:00,64.72,64.78,64.68,64.78,42591.0,64.4301,64.4898,64.3903,64.4898,42591.0
2024-10-03 12:30:00,64.77,64.89,64.73,64.88,109616.0,64.4799,64.5993,64.44,64.5894,109616.0
2024-10-03 12:40:00,64.87,64.87,64.65,64.68,60858.0,64.5794,64.5794,64.3604,64.3903,60858.0
2024-10-03 12:50:00,64.65,64.72,64.61,64.64,45088.0,64.3604,64.4301,64.3206,64.3504,45088.0
2024-10-03 13:00:00,64.63,64.79,64.62,64.79,48483.0,64.3405,64.4998,64.3305,64.4998,48483.0
2024-10-03 13:10:00,64.79,64.8,64.63,64.66,42249.0,64.4998,64.5097,64.3405,64.3703,42249.0
2024-10-03 13:20:00,64.66,64.75,64.65,64.69,17222.0,64.3703,64.4599,64.3604,64.4002,17222.0
2024-10-03 13:30:00,64.67,64.71,64.51,64.52,19586.0,64.3803,64.4201,64.221,64.231,19586.0
2024-10-03 13:40:00,64.52,64.64,64.42,64.62,50199.0,64.231,64.3504,64.1314,64.3305,50199.0
2024-10-03 13:50:00,64.63,64.88,64.62,64.81,26827.0,64.3405,64.5894,64.3305,64.5197,26827.0
2024-10-03 14:00:00,64.81,64.82,64.7,64.77,43344.0,64.5197,64.5296,64.4102,64.4799,43344.0
2024-10-03 14:10:00,64.78,64.87,64.66,64.77,48715.0,64.4898,64.5794,64.3703,64.4799,48715.0
2024-10-03 14:20:00,64.77,64.79,64.66,64.7,35407.0,64.4799,64.4998,64.3703,64.4102,35407.0
2024-10-03 14:30:00,64.7,64.75,64.62,64.72,26913.0,64.4102,64.4599,64.3305,64.4301,26913.0
2024-10-03 14:40:00,64.72,64.77,64.68,64.75,35205.0,64.4301,64.4799,64.3903,64.4599,35205.0
2024-10-03 14:50:00,64.76,64.78,64.69,64.72,41235.0,64.4699,64.4898,64.4002,64.4301,41235.0
2024-10-03 15:00:00,64.73,64.78,64.71,64.73,33953.0,64.44,64.4898,64.4201,64.44,33953.0
2024-10-03 15:10:00,64.73,64.78,64.7,64.77,36827.0,64.44,64.4898,64.4102,64.4799,36827.0
2024-10-03 15:20:00,64.77,64.78,64.7,64.76,64026.0,64.4799,64.4898,64.4102,64.4699,64026.0
2024-10-03 15:30:00,64.75,64.84,64.72,64.78,73239.0,64.4599,64.5495,64.4301,64.4898,73239.0
2024-10-03 15:40:00,64.78,64.81,64.55,64.6,151222.0,64.4898,64.5197,64.2608,64.3106,151222.0
2024-10-03 15:50:00,64.62,64.68,64.5,64.63,404352.0,64.3305,64.3903,64.2111,64.3405,404352.0
2024-10-04 09:30:00,69.42,69.67,68.38,68.78,681459.0,69.109,69.3579,68.0737,68.4719,681459.0
2024-10-04 09:40:00,68.77,69.34,68.13,68.16,369410.0,68.4619,69.0294,67.8248,67.8547,369410.0
2024-10-04 09:50:00,68.17,68.77,67.81,68.66,303956.0,67.8646,68.4619,67.5062,68.3524,303956.0
2024-10-04 10:00:00,68.68,69.16,68.41,68.98,176982.0,68.3723,68.8502,68.1035,68.671,176982.0
2024-10-04 10:10:00,68.98,69.1,68.76,68.82,179734.0,68.671,68.7905,68.452,68.5117,179734.0
2024-10-04 10:20:00,68.78,68.81,68.52,68.66,155327.0,68.4719,68.5018,68.2131,68.3524,155327.0
2024-10-04 10:30:00,68.67,68.69,68.24,68.4,97753.0,68.3624,68.3823,67.9343,68.0936,97753.0
2024-10-04 10:40:00,68.41,69.08,68.36,68.96,162568.0,68.1035,68.7705,68.0538,68.6511,162568.0
2024-10-04 10:50:00,68.97,69.04,68.67,68.73,50163.0,68.661,68.7307,68.3624,68.4221,50163.0
2024-10-04 11:00:00,68.73,68.75,68.3,68.42,76056.0,68.4221,68.442,67.994,68.1135,76056.0
2024-10-04 11:10:00,68.43,68.68,68.36,68.6,71780.0,68.1235,68.3723,68.0538,68.2927,71780.0
2024-10-04 11:20:00,68.6,68.62,68.38,68.49,53124.0,68.2927,68.3126,68.0737,68.1832,53124.0
2024-10-04 11:30:00,68.48,68.52,68.32,68.49,74743.0,68.1732,68.2131,68.014,68.1832,74743.0
2024-10-04 11:40:00,68.49,68.97,68.49,68.84,80345.0,68.1832,68.661,68.1832,68.5316,80345.0
2024-10-04 11:50:00,68.85,68.87,68.58,68.59,40759.0,68.5416,68.5615,68.2728,68.2827,40759.0
2024-10-04 12:00:00,68.61,68.62,68.12,68.14,27423.0,68.3027,68.3126,67.8148,67.8348,27423.0
2024-10-04 12:10:00,68.15,68.36,68.15,68.17,41944.0,67.8447,68.0538,67.8447,67.8646,41944.0
2024-10-04 12:20:00,68.18,68.2,68.04,68.17,60226.0,67.8746,67.8945,67.7352,67.8646,60226.0
2024-10-04 12:30:00,68.16,68.16,68.03,68.1,36070.0,67.8547,67.8547,67.7253,67.7949,36070.0
2024-10-04 12:40:00,68.12,68.18,68.06,68.11,38343.0,67.8148,67.8746,67.7551,67.8049,38343.0
2024-10-04 12:50:00,68.11,68.24,68.09,68.17,54372.0,67.8049,67.9343,67.785,67.8646,54372.0
2024-10-04 13:00:00,68.16,68.17,67.96,68.01,78644.0,67.8547,67.8646,67.6556,67.7053,78644.0
2024-10-04 13:10:00,68.01,68.05,67.96,68.01,33521.0,67.7053,67.7452,67.6556,67.7053,33521.0
2024-10-04 13:20:00,68.0,68.28,68.0,68.18,42337.0,67.6954,67.9741,67.6954,67.8746,42337.0
2024-10-04 13:30:00,68.19,68.19,68.02,68.08,33965.0,67.8845,67.8845,67.7153,67.775,33965.0
2024-10-04 13:40:00,68.08,68.25,68.05,68.16,38395.0,67.775,67.9443,67.7452,67.8547,38395.0
2024-10-04 13:50:00,68.16,68.16,67.95,68.02,38536.0,67.8547,67.8547,67.6456,67.7153,38536.0
2024-10-04 14:00:00,68.02,68.22,68.0,68.2,35537.0,67.7153,67.9144,67.6954,67.8945,35537.0
2024-10-04 14:10:00,68.19,68.27,68.14,68.19,51649.0,67.8845,67.9642,67.8348,67.8845,51649.0
2024-10-04 14:20:00,68.19,68.27,68.07,68.23,92837.0,67.8845,67.9642,67.7651,67.9244,92837.0
2024-10-04 14:30:00,68.23,68.24,68.12,68.19,154582.0,67.9244,67.9343,67.8148,67.8845,154582.0
2024-10-04 14:40:00,68.18,68.21,68.08,68.18,47996.0,67.8746,67.9044,67.775,67.8746,47996.0
2024-10-04 14:50:00,68.19,68.21,68.12,68.17,52753.0,67.8845,67.9044,67.8148,67.8646,52753.0
2024-10-04 15:00:00,68.17,68.44,68.16,68.3,56243.0,67.8646,68.1334,67.8547,67.994,56243.0
2024-10-04 15:10:00,68.3,68.4,68.24,68.39,58191.0,67.994,68.0936,67.9343,68.0836,58191.0
2024-10-04 15:20:00,68.39,68.46,68.34,68.42,100354.0,68.0836,68.1533,68.0339,68.1135,100354.0
2024-10-04 15:30:00,68.41,68.42,68.2,68.38,132804.0,68.1035,68.1135,67.8945,68.0737,132804.0
2024-10-04 15:40:00,68.39,68.65,68.38,68.63,229696.0,68.0836,68.3425,68.0737,68.3226,229696.0
2024-10-04 15:50:00,68.62,68.68,68.25,68.42,747791.0,68.3126,68.3723,67.9443,68.1135,747791.0
2024-10-07 09:30:00,69.12,69.31,68.01,68.42,303013.0,68.8104,68.9995,67.7053,68.1135,303013.0
2024-10-07 09:40:00,68.45,68.62,68.12,68.6,115283.0,68.1434,68.3126,67.8148,68.2927,115283.0
2024-10-07 09:50:00,68.56,68.67,68.04,68.22,176743.0,68.2529,68.3624,67.7352,67.9144,176743.0
2024-10-07 10:00:00,68.24,68.43,68.17,68.27,114610.0,67.9343,68.1235,67.8646,67.9642,114610.0
2024-10-07 10:10:00,68.31,68.68,67.66,67.67,202404.0,68.004,68.3723,67.3569,67.3669,202404.0
2024-10-07 10:20:00,67.66,67.96,67.52,67.55,143024.0,67.3569,67.6556,67.2175,67.2474,143024.0
2024-10-07 10:30:00,67.54,67.68,67.27,67.41,83592.0,67.2374,67.3768,66.9687,67.108,83592.0
2024-10-07 10:40:00,67.41,67.52,67.3,67.37,124385.0,67.108,67.2175,66.9985,67.0682,124385.0
2024-10-07 10:50:00,67.37,67.37,66.9,66.94,164085.0,67.0682,67.0682,66.6003,66.6401,164085.0
2024-10-07 11:00:00,66.94,67.08,66.63,66.75,94922.0,66.6401,66.7795,66.3315,66.451,94922.0
2024-10-07 11:10:00,66.75,67.12,66.61,67.09,174817.0,66.451,66.8193,66.3116,66.7895,174817.0
2024-10-07 11:20:00,67.09,67.41,66.99,67.37,77056.0,66.7895,67.108,66.6899,67.0682,77056.0
2024-10-07 11:30:00,67.34,67.44,67.18,67.34,84279.0,67.0383,67.1379,66.8791,67.0383,84279.0
2024-10-07 11:40:00,67.3,67.34,66.89,67.1,85895.0,66.9985,67.0383,66.5904,66.7994,85895.0
2024-10-07 11:50:00,67.11,67.38,66.89,67.37,102823.0,66.8094,67.0782,66.5904,67.0682,102823.0
2024-10-07 12:00:00,67.38,67.79,67.35,67.67,80170.0,67.0782,67.4863,67.0483,67.3669,80170.0
2024-10-07 12:10:00,67.66,67.74,67.53,67.67,66351.0,67.3569,67.4366,67.2275,67.3669,66351.0
2024-10-07 12:20:00,67.66,67.67,67.48,67.61,68201.0,67.3569,67.3669,67.1777,67.3071,68201.0
2024-10-07 12:30:00,67.57,67.68,67.46,67.64,33855.0,67.2673,67.3768,67.1578,67.337,33855.0
2024-10-07 12:40:00,67.63,67.69,67.56,67.64,27717.0,67.327,67.3868,67.2574,67.337,27717.0
2024-10-07 12:50:00,67.64,67.91,67.58,67.89,33720.0,67.337,67.6058,67.2773,67.5859,33720.0
2024-10-07 13:00:00,67.9,67.9,67.72,67.77,33758.0,67.5958,67.5958,67.4166,67.4664,33758.0
2024-10-07 13:10:00,67.78,68.0,67.66,67.96,35735.0,67.4764,67.6954,67.3569,67.6556,35735.0
2024-10-07 13:20:00,67.95,68.16,67.93,68.13,40520.0,67.6456,67.8547,67.6257,67.8248,40520.0
2024-10-07 13:30:00,68.12,68.32,68.05,68.08,46430.0,67.8148,68.014,67.7452,67.775,46430.0
2024-10-07 13:40:00,68.05,68.25,68.04,68.23,27845.0,67.7452,67.9443,67.7352,67.9244,27845.0
2024-10-07 13:50:00,68.23,68.31,68.11,68.29,32240.0,67.9244,68.004,67.8049,67.9841,32240.0
2024-10-07 14:00:00,68.27,68.37,68.23,68.33,50969.0,67.9642,68.0637,67.9244,68.0239,50969.0
2024-10-07 14:10:00,68.34,68.5,68.27,68.47,38794.0,68.0339,68.1931,67.9642,68.1633,38794.0
2024-10-07 14:20:00,68.47,68.48,68.25,68.28,52006.0,68.1633,68.1732,67.9443,67.9741,52006.0
2024-10-07 14:30:00,68.25,68.33,68.0,68.29,68822.0,67.9443,68.0239,67.6954,67.9841,68822.0
2024-10-07 14:40:00,68.28,68.33,67.9,67.99,52273.0,67.9741,68.0239,67.5958,67.6854,52273.0
2024-10-07 14:50:00,67.99,68.12,67.96,68.01,40766.0,67.6854,67.8148,67.6556,67.7053,40766.0
2024-10-07 15:00:00,68.01,68.01,67.89,67.95,41357.0,67.7053,67.7053,67.5859,67.6456,41357.0
2024-10-07 15:10:00,67.96,68.15,67.91,68.11,50811.0,67.6556,67.8447,67.6058,67.8049,50811.0
2024-10-07 15:20:00,68.11,68.32,68.1,68.28,73844.0,67.8049,68.014,67.7949,67.9741,73844.0
2024-10-07 15:30:00,68.27,68.39,68.15,68.23,167099.0,67.9642,68.0836,67.8447,67.9244,167099.0
2024-10-07 15:40:00,68.23,68.5,68.19,68.49,157263.0,67.9244,68.1931,67.8845,68.1832,157263.0
2024-10-07 15:50:00,68.5,68.86,68.33,68.36,431732.0,68.1931,68.5515,68.0239,68.0538,431732.0
2024-10-08 09:30:00,62.72,63.5,62.03,62.92,736170.0,62.439,63.2155,61.7521,62.6381,736170.0
2024-10-08 09:40:00,62.94,63.6,62.78,63.14,384508.0,62.6581,63.3151,62.4988,62.8572,384508.0
2024-10-08 09:50:00,63.14,63.17,62.17,62.61,318076.0,62.8572,62.887,61.8915,62.3295,318076.0
2024-10-08 10:00:00,62.6,63.15,62.26,62.91,368342.0,62.3196,62.8671,61.9811,62.6282,368342.0
2024-10-08 10:10:00,62.92,63.1,62.57,62.87,188474.0,62.6381,62.8173,62.2897,62.5884,188474.0
2024-10-08 10:20:00,62.88,63.21,62.79,62.98,143495.0,62.5983,62.9268,62.5087,62.6979,143495.0
2024-10-08 10:30:00,62.95,63.38,62.93,63.26,103322.0,62.668,63.0961,62.6481,62.9766,103322.0
2024-10-08 10:40:00,63.26,63.85,63.2,63.84,271927.0,62.9766,63.564,62.9169,63.554,271927.0
2024-10-08 10:50:00,63.82,63.98,63.7,63.95,131859.0,63.5341,63.6934,63.4146,63.6635,131859.0
2024-10-08 11:00:00,63.93,63.95,63.33,63.4,183313.0,63.6436,63.6635,63.0463,63.116,183313.0
2024-10-08 11:10:00,63.38,63.58,63.22,63.33,83496.0,63.0961,63.2952,62.9368,63.0463,83496.0
2024-10-08 11:20:00,63.32,63.48,63.13,63.14,57448.0,63.0364,63.1956,62.8472,62.8572,57448.0
2024-10-08 11:30:00,63.16,63.29,62.86,63.26,159258.0,62.8771,63.0065,62.5784,62.9766,159258.0
2024-10-08 11:40:00,63.26,63.37,63.13,63.33,76958.0,62.9766,63.0861,62.8472,63.0463,76958.0
2024-10-08 11:50:00,63.33,63.45,63.3,63.43,55008.0,63.0463,63.1658,63.0164,63.1459,55008.0
2024-10-08 12:00:00,63.43,63.47,63.18,63.18,43565.0,63.1459,63.1857,62.897,62.897,43565.0
2024-10-08 12:10:00,63.2,63.26,63.02,63.17,52828.0,62.9169,62.9766,62.7377,62.887,52828.0
2024-10-08 12:20:00,63.17,63.29,63.0,63.21,49415.0,62.887,63.0065,62.7178,62.9268,49415.0
2024-10-08 12:30:00,63.2,63.31,63.01,63.04,68550.0,62.9169,63.0264,62.7277,62.7576,68550.0
2024-10-08 12:40:00,63.04,63.05,62.91,63.02,65716.0,62.7576,62.7676,62.6282,62.7377,65716.0
2024-10-08 12:50:00,63.04,63.33,63.03,63.33,36901.0,62.7576,63.0463,62.7476,63.0463,36901.0
2024-10-08 13:00:00,63.32,63.33,62.79,62.86,133583.0,63.0364,63.0463,62.5087,62.5784,133583.0
2024-10-08 13:10:00,62.83,62.85,62.41,62.51,196999.0,62.5485,62.5685,62.1304,62.23,196999.0
2024-10-08 13:20:00,62.51,62.51,62.17,62.2,101269.0,62.23,62.23,61.8915,61.9214,101269.0
2024-10-08 13:30:00,62.18,62.28,62.13,62.13,136115.0,61.9015,62.001,61.8517,61.8517,136115.0
2024-10-08 13:40:00,62.14,62.21,62.02,62.16,142976.0,61.8616,61.9313,61.7422,61.8815,142976.0
2024-10-08 13:50:00,62.15,62.29,61.96,62.01,153549.0,61.8716,62.011,61.6824,61.7322,153549.0
2024-10-08 14:00:00,61.99,62.27,61.91,62.13,83073.0,61.7123,61.9911,61.6327,61.8517,83073.0
2024-10-08 14:10:00,62.14,62.14,61.96,62.05,93150.0,61.8616,61.8616,61.6824,61.772,93150.0
2024-10-08 14:20:00,62.05,62.06,61.84,61.94,208693.0,61.772,61.782,61.563,61.6625,208693.0
2024-10-08 14:30:00,61.93,62.12,61.85,62.11,72931.0,61.6526,61.8417,61.5729,61.8318,72931.0
2024-10-08 14:40:00,62.1,62.33,61.93,61.95,125618.0,61.8218,62.0508,61.6526,61.6725,125618.0
2024-10-08 14:50:00,61.95,61.98,61.74,61.74,88144.0,61.6725,61.7024,61.4634,61.4634,88144.0
2024-10-08 15:00:00,61.74,61.74,61.34,61.39,123291.0,61.4634,61.4634,61.0652,61.115,123291.0
2024-10-08 15:10:00,61.39,61.78,61.34,61.75,111113.0,61.115,61.5032,61.0652,61.4734,111113.0
2024-10-08 15:20:00,61.75,61.8,61.45,61.45,186500.0,61.4734,61.5232,61.1747,61.1747,186500.0
2024-10-08 15:30:00,61.45,61.62,61.29,61.62,178563.0,61.1747,61.344,61.0154,61.344,178563.0
2024-10-08 15:40:00,61.63,61.64,61.47,61.55,285302.0,61.3539,61.3639,61.1946,61.2743,285302.0
2024-10-08 15:50:00,61.56,61.6,61.3,61.47,704768.0,61.2842,61.3241,61.0254,61.1946,704768.0
2024-10-09 09:30:00,60.05,60.85,59.86,60.12,542953.0,59.781,60.5774,59.5919,59.8507,542953.0
2024-10-09 09:40:00,60.1,61.0,59.92,60.89,330939.0,59.8308,60.7267,59.6516,60.6172,330939.0
2024-10-09 09:50:00,60.89,61.09,60.65,60.8,614239.0,60.6172,60.8163,60.3783,60.5276,614239.0
2024-10-09 10:00:00,60.83,61.0,60.54,60.7,166045.0,60.5575,60.7267,60.2688,60.4281,166045.0
2024-10-09 10:10:00,60.69,60.9,60.62,60.85,494151.0,60.4181,60.6272,60.3484,60.5774,494151.0
2024-10-09 10:20:00,60.85,61.54,60.69,61.51,425243.0,60.5774,61.2643,60.4181,61.2345,425243.0
2024-10-09 10:30:00,61.5,61.64,61.3,61.44,702720.0,61.2245,61.3639,61.0254,61.1648,702720.0
2024-10-09 10:40:00,61.44,61.44,60.88,61.08,98217.0,61.1648,61.1648,60.6073,60.8064,98217.0
2024-10-09 10:50:00,61.11,61.59,61.06,61.5,138420.0,60.8363,61.3141,60.7865,61.2245,138420.0
2024-10-09 11:00:00,61.5,61.67,61.28,61.67,228215.0,61.2245,61.3937,61.0055,61.3937,228215.0
2024-10-09 11:10:00,61.68,61.68,61.23,61.5,110443.0,61.4037,61.4037,60.9557,61.2245,110443.0
2024-10-09 11:20:00,61.51,61.81,61.38,61.65,93635.0,61.2345,61.5331,61.105,61.3738,93635.0
2024-10-09 11:30:00,61.65,61.77,61.57,61.65,93644.0,61.3738,61.4933,61.2942,61.3738,93644.0
2024-10-09 11:40:00,61.65,61.76,61.6,61.68,142504.0,61.3738,61.4833,61.3241,61.4037,142504.0
2024-10-09 11:50:00,61.67,62.09,61.56,62.09,74003.0,61.3937,61.8119,61.2842,61.8119,74003.0
2024-10-09 12:00:00,62.1,62.1,61.83,62.01,116719.0,61.8218,61.8218,61.553,61.7322,116719.0
2024-10-09 12:10:00,62.01,62.02,61.93,62.0,79601.0,61.7322,61.7422,61.6526,61.7223,79601.0
2024-10-09 12:20:00,62.0,62.5,61.99,62.39,130933.0,61.7223,62.22,61.7123,62.1105,130933.0
2024-10-09 12:30:00,62.38,62.45,62.28,62.37,84416.0,62.1006,62.1702,62.001,62.0906,84416.0
2024-10-09 12:40:00,62.37,62.63,62.36,62.56,134207.0,62.0906,62.3494,62.0807,62.2798,134207.0
2024-10-09 12:50:00,62.58,62.64,62.47,62.51,74648.0,62.2997,62.3594,62.1902,62.23,74648.0
2024-10-09 13:00:00,62.5,62.67,62.48,62.64,60510.0,62.22,62.3893,62.2001,62.3594,60510.0
2024-10-09 13:10:00,62.64,62.71,62.54,62.61,101864.0,62.3594,62.4291,62.2598,62.3295,101864.0
2024-10-09 13:20:00,62.61,62.63,62.29,62.36,65537.0,62.3295,62.3494,62.011,62.0807,65537.0
2024-10-09 13:30:00,62.35,62.5,62.34,62.49,73253.0,62.0707,62.22,62.0607,62.2101,73253.0
2024-10-09 13:40:00,62.51,62.56,62.44,62.52,50704.0,62.23,62.2798,62.1603,62.2399,50704.0
2024-10-09 13:50:00,62.52,62.59,62.47,62.58,56664.0,62.2399,62.3096,62.1902,62.2997,56664.0
2024-10-09 14:00:00,62.59,62.74,62.54,62.72,67042.0,62.3096,62.4589,62.2598,62.439,67042.0
2024-10-09 14:10:00,62.71,63.02,62.7,62.88,97297.0,62.4291,62.7377,62.4191,62.5983,97297.0
2024-10-09 14:20:00,62.89,62.94,62.76,62.89,100442.0,62.6083,62.6581,62.4789,62.6083,100442.0
2024-10-09 14:30:00,62.89,63.02,62.87,63.0,67171.0,62.6083,62.7377,62.5884,62.7178,67171.0
2024-10-09 14:40:00,63.0,63.01,62.66,62.67,99205.0,62.7178,62.7277,62.3793,62.3893,99205.0
2024-10-09 14:50:00,62.67,62.77,62.66,62.67,102830.0,62.3893,62.4888,62.3793,62.3893,102830.0
2024-10-09 15:00:00,62.68,62.75,62.63,62.65,71417.0,62.3992,62.4689,62.3494,62.3694,71417.0
2024-10-09 15:10:00,62.65,62.72,62.65,62.71,76859.0,62.3694,62.439,62.3694,62.4291,76859.0
2024-10-09 15:20:00,62.7,62.71,62.66,62.7,89358.0,62.4191,62.4291,62.3793,62.4191,89358.0
2024-10-09 15:30:00,62.69,62.83,62.59,62.66,135295.0,62.4092,62.5485,62.3096,62.3793,135295.0
2024-10-09 15:40:00,62.66,62.72,62.5,62.59,173389.0,62.3793,62.439,62.22,62.3096,173389.0
2024-10-09 15:50:00,62.59,62.61,62.33,62.38,657712.0,62.3096,62.3295,62.0508,62.1006,657712.0
2024-10-10 09:30:00,64.9,65.61,64.28,64.28,413363.0,64.6093,65.3161,63.9921,63.9921,413363.0
2024-10-10 09:40:00,64.29,64.59,63.75,63.88,233701.0,64.002,64.3007,63.4644,63.5938,233701.0
2024-10-10 09:50:00,63.86,64.72,63.72,64.6,160791.0,63.5739,64.4301,63.4346,64.3106,160791.0
2024-10-10 10:00:00,64.61,65.16,64.6,64.97,185099.0,64.3206,64.8681,64.3106,64.679,185099.0
2024-10-10 10:10:00,64.98,65.17,64.79,65.03,108711.0,64.6889,64.8781,64.4998,64.7387,108711.0
2024-10-10 10:20:00,65.02,65.1,64.72,64.73,107209.0,64.7287,64.8084,64.4301,64.44,107209.0
2024-10-10 10:30:00,64.74,64.74,64.44,64.56,128296.0,64.45,64.45,64.1513,64.2708,128296.0
2024-10-10 10:40:00,64.56,64.89,64.55,64.78,112316.0,64.2708,64.5993,64.2608,64.4898,112316.0
2024-10-10 10:50:00,64.78,65.06,64.72,65.06,88586.0,64.4898,64.7686,64.4301,64.7686,88586.0
2024-10-10 11:00:00,65.07,65.23,64.99,65.18,139103.0,64.7785,64.9378,64.6989,64.888,139103.0
2024-10-10 11:10:00,65.17,65.6,65.14,65.49,98452.0,64.8781,65.3061,64.8482,65.1966,98452.0
2024-10-10 11:20:00,65.49,65.49,65.16,65.17,46187.0,65.1966,65.1966,64.8681,64.8781,46187.0
2024-10-10 11:30:00,65.17,65.29,65.04,65.19,58076.0,64.8781,64.9975,64.7486,64.898,58076.0
2024-10-10 11:40:00,65.14,65.27,65.05,65.18,95861.0,64.8482,64.9776,64.7586,64.888,95861.0
2024-10-10 11:50:00,65.18,65.27,65.09,65.1,70681.0,64.888,64.9776,64.7984,64.8084,70681.0
2024-10-10 12:00:00,65.1,65.14,64.94,64.97,77549.0,64.8084,64.8482,64.6491,64.679,77549.0
2024-10-10 12:10:00,64.96,65.04,64.92,64.97,60718.0,64.669,64.7486,64.6292,64.679,60718.0
2024-10-10 12:20:00,64.96,65.17,64.96,65.07,44313.0,64.669,64.8781,64.669,64.7785,44313.0
2024-10-10 12:30:00,65.08,65.12,64.96,65.09,44267.0,64.7885,64.8283,64.669,64.7984,44267.0
2024-10-10 12:40:00,65.09,65.17,64.98,65.0,65334.0,64.7984,64.8781,64.6889,64.7088,65334.0
2024-10-10 12:50:00,65.0,65.02,64.89,64.93,31647.0,64.7088,64.7287,64.5993,64.6391,31647.0
2024-10-10 13:00:00,64.91,64.92,64.73,64.76,31733.0,64.6192,64.6292,64.44,64.4699,31733.0
2024-10-10 13:10:00,64.77,65.01,64.76,64.98,28276.0,64.4799,64.7188,64.4699,64.6889,28276.0
2024-10-10 13:20:00,64.99,65.28,64.99,65.25,62273.0,64.6989,64.9876,64.6989,64.9577,62273.0
2024-10-10 13:30:00,65.27,65.3,65.21,65.27,29698.0,64.9776,65.0075,64.9179,64.9776,29698.0
2024-10-10 13:40:00,65.27,65.28,65.11,65.14,64279.0,64.9776,64.9876,64.8183,64.8482,64279.0
2024-10-10 13:50:00,65.14,65.16,65.07,65.12,37788.0,64.8482,64.8681,64.7785,64.8283,37788.0
2024-10-10 14:00:00,65.11,65.16,65.02,65.09,62781.0,64.8183,64.8681,64.7287,64.7984,62781.0
2024-10-10 14:10:00,65.08,65.08,64.86,64.89,60526.0,64.7885,64.7885,64.5695,64.5993,60526.0
2024-10-10 14:20:00,64.9,64.91,64.67,64.7,27703.0,64.6093,64.6192,64.3803,64.4102,27703.0
2024-10-10 14:30:00,64.71,64.72,64.56,64.63,45555.0,64.4201,64.4301,64.2708,64.3405,45555.0
2024-10-10 14:40:00,64.63,64.68,64.53,64.57,34914.0,64.3405,64.3903,64.2409,64.2808,34914.0
2024-10-10 14:50:00,64.56,64.66,64.45,64.46,197832.0,64.2708,64.3703,64.1613,64.1712,197832.0
2024-10-10 15:00:00,64.44,64.46,64.22,64.23,125103.0,64.1513,64.1712,63.9323,63.9423,125103.0
2024-10-10 15:10:00,64.23,64.31,64.21,64.26,62562.0,63.9423,64.0219,63.9224,63.9721,62562.0
2024-10-10 15:20:00,64.25,64.26,64.12,64.13,91079.0,63.9622,63.9721,63.8328,63.8427,91079.0
2024-10-10 15:30:00,64.13,64.13,63.99,64.13,77867.0,63.8427,63.8427,63.7033,63.8427,77867.0
2024-10-10 15:40:00,64.13,64.13,63.99,64.05,129430.0,63.8427,63.8427,63.7033,63.7631,129430.0
2024-10-10 15:50:00,64.04,64.05,63.78,63.8,759288.0,63.7531,63.7631,63.4943,63.5142,759288.0
2024-10-11 09:30:00,62.7,63.7,62.47,63.63,116738.0,62.4191,63.4146,62.1902,63.345,116738.0
2024-10-11 09:40:00,63.57,63.8,63.47,63.77,50775.0,63.2852,63.5142,63.1857,63.4843,50775.0
2024-10-11 09:50:00,63.81,63.97,63.63,63.71,33796.0,63.5242,63.6834,63.345,63.4246,33796.0
2024-10-11 10:00:00,63.72,64.2,63.72,64.18,38935.0,63.4346,63.9124,63.4346,63.8925,38935.0
2024-10-11 10:10:00,64.18,64.52,64.07,64.52,83130.0,63.8925,64.231,63.783,64.231,83130.0
2024-10-11 10:20:00,64.51,64.94,64.47,64.8,66354.0,64.221,64.6491,64.1812,64.5097,66354.0
2024-10-11 10:30:00,64.77,64.96,64.64,64.95,84961.0,64.4799,64.669,64.3504,64.659,84961.0
2024-10-11 10:40:00,64.94,65.08,64.9,65.07,135187.0,64.6491,64.7885,64.6093,64.7785,135187.0
2024-10-11 10:50:00,65.08,65.23,64.97,65.0,92471.0,64.7885,64.9378,64.679,64.7088,92471.0
2024-10-11 11:00:00,64.98,65.21,64.92,65.15,68806.0,64.6889,64.9179,64.6292,64.8582,68806.0
2024-10-11 11:10:00,65.16,65.25,65.03,65.12,35705.0,64.8681,64.9577,64.7387,64.8283,35705.0
2024-10-11 11:20:00,65.12,65.38,65.1,65.34,89398.0,64.8283,65.0871,64.8084,65.0473,89398.0
2024-10-11 11:30:00,65.35,65.37,64.97,65.06,48225.0,65.0573,65.0772,64.679,64.7686,48225.0
2024-10-11 11:40:00,65.07,65.31,65.07,65.15,56967.0,64.7785,65.0174,64.7785,64.8582,56967.0
2024-10-11 11:50:00,65.16,65.18,65.09,65.09,35671.0,64.8681,64.888,64.7984,64.7984,35671.0
2024-10-11 12:00:00,65.07,65.26,65.03,65.24,61731.0,64.7785,64.9677,64.7387,64.9477,61731.0
2024-10-11 12:10:00,65.24,65.31,65.13,65.19,88917.0,64.9477,65.0174,64.8382,64.898,88917.0
2024-10-11 12:20:00,65.2,65.3,65.11,65.22,84580.0,64.9079,65.0075,64.8183,64.9278,84580.0
2024-10-11 12:30:00,65.22,65.3,65.09,65.14,27337.0,64.9278,65.0075,64.7984,64.8482,27337.0
2024-10-11 12:40:00,65.14,65.26,65.13,65.22,31083.0,64.8482,64.9677,64.8382,64.9278,31083.0
2024-10-11 12:50:00,65.22,65.23,64.92,65.06,94875.0,64.9278,64.9378,64.6292,64.7686,94875.0
2024-10-11 13:00:00,65.07,65.25,65.06,65.17,46484.0,64.7785,64.9577,64.7686,64.8781,46484.0
2024-10-11 13:10:00,65.17,65.28,65.1,65.23,34806.0,64.8781,64.9876,64.8084,64.9378,34806.0
2024-10-11 13:20:00,65.24,65.24,65.02,65.03,35011.0,64.9477,64.9477,64.7287,64.7387,35011.0
2024-10-11 13:30:00,65.05,65.09,64.99,65.04,32145.0,64.7586,64.7984,64.6989,64.7486,32145.0
2024-10-11 13:40:00,65.05,65.13,65.04,65.09,30631.0,64.7586,64.8382,64.7486,64.7984,30631.0
2024-10-11 13:50:00,65.09,65.18,65.09,65.12,26264.0,64.7984,64.888,64.7984,64.8283,26264.0
2024-10-11 14:00:00,65.12,65.26,65.11,65.23,35893.0,64.8283,64.9677,64.8183,64.9378,35893.0
2024-10-11 14:10:00,65.24,65.29,65.21,65.25,29598.0,64.9477,64.9975,64.9179,64.9577,29598.0
2024-10-11 14:20:00,65.25,65.26,65.19,65.2,28887.0,64.9577,64.9677,64.898,64.9079,28887.0
2024-10-11 14:30:00,65.2,65.22,65.09,65.14,23604.0,64.9079,64.9278,64.7984,64.8482,23604.0
2024-10-11 14:40:00,65.14,65.28,65.08,65.25,34005.0,64.8482,64.9876,64.7885,64.9577,34005.0
2024-10-11 14:50:00,65.25,65.25,65.09,65.15,40455.0,64.9577,64.9577,64.7984,64.8582,40455.0
2024-10-11 15:00:00,65.16,65.29,65.1,65.23,45487.0,64.8681,64.9975,64.8084,64.9378,45487.0
2024-10-11 15:10:00,65.23,65.29,65.17,65.25,60018.0,64.9378,64.9975,64.8781,64.9577,60018.0
2024-10-11 15:20:00,65.26,65.33,65.25,65.33,71430.0,64.9677,65.0373,64.9577,65.0373,71430.0
2024-10-11 15:30:00,65.33,65.39,65.2,65.23,107081.0,65.0373,65.0971,64.9079,64.9378,107081.0
2024-10-11 15:40:00,65.23,65.26,65.05,65.06,72377.0,64.9378,64.9677,64.7586,64.7686,72377.0
2024-10-11 15:50:00,65.03,65.25,64.96,65.02,334409.0,64.7387,64.9577,64.669,64.7287,334409.0
2024-10-14 09:30:00,64.07,64.98,63.93,64.29,160923.0,63.783,64.6889,63.6436,64.002,160923.0
2024-10-14 09:40:00,64.31,65.17,64.21,64.91,251524.0,64.0219,64.8781,63.9224,64.6192,251524.0
2024-10-14 09:50:00,64.81,65.25,64.75,64.86,112417.0,64.5197,64.9577,64.4599,64.5695,112417.0
2024-10-14 10:00:00,64.85,65.04,64.69,64.78,76029.0,64.5595,64.7486,64.4002,64.4898,76029.0
2024-10-14 10:10:00,64.78,64.81,64.45,64.51,59631.0,64.4898,64.5197,64.1613,64.221,59631.0
2024-10-14 10:20:00,64.49,64.99,64.47,64.94,42573.0,64.2011,64.6989,64.1812,64.6491,42573.0
2024-10-14 10:30:00,64.91,64.93,64.66,64.77,33963.0,64.6192,64.6391,64.3703,64.4799,33963.0
2024-10-14 10:40:00,64.76,64.81,64.6,64.6,29326.0,64.4699,64.5197,64.3106,64.3106,29326.0
2024-10-14 10:50:00,64.61,64.65,64.47,64.61,30902.0,64.3206,64.3604,64.1812,64.3206,30902.0
2024-10-14 11:00:00,64.62,64.82,64.57,64.8,30702.0,64.3305,64.5296,64.2808,64.5097,30702.0
2024-10-14 11:10:00,64.8,64.85,64.66,64.67,31311.0,64.5097,64.5595,64.3703,64.3803,31311.0
2024-10-14 11:20:00,64.64,64.66,64.38,64.43,27176.0,64.3504,64.3703,64.0916,64.1414,27176.0
2024-10-14 11:30:00,64.42,64.42,64.25,64.33,31383.0,64.1314,64.1314,63.9622,64.0418,31383.0
2024-10-14 11:40:00,64.31,64.38,64.18,64.33,29438.0,64.0219,64.0916,63.8925,64.0418,29438.0
2024-10-14 11:50:00,64.34,64.51,64.34,64.5,22481.0,64.0518,64.221,64.0518,64.2111,22481.0
2024-10-14 12:00:00,64.48,64.55,64.41,64.45,16511.0,64.1912,64.2608,64.1215,64.1613,16511.0
2024-10-14 12:10:00,64.45,64.47,64.26,64.33,12179.0,64.1613,64.1812,63.9721,64.0418,12179.0
2024-10-14 12:20:00,64.31,64.32,64.23,64.29,13574.0,64.0219,64.0319,63.9423,64.002,13574.0
2024-10-14 12:30:00,64.29,64.35,64.24,64.24,18236.0,64.002,64.0617,63.9522,63.9522,18236.0
2024-10-14 12:40:00,64.25,64.36,64.2,64.31,17593.0,63.9622,64.0717,63.9124,64.0219,17593.0
2024-10-14 12:50:00,64.34,64.35,64.2,64.2,10319.0,64.0518,64.0617,63.9124,63.9124,10319.0
2024-10-14 13:00:00,64.2,64.2,64.0,64.01,13785.0,63.9124,63.9124,63.7133,63.7233,13785.0
2024-10-14 13:10:00,63.98,64.01,63.89,63.93,15753.0,63.6934,63.7233,63.6038,63.6436,15753.0
2024-10-14 13:20:00,63.92,63.92,63.68,63.73,52284.0,63.6337,63.6337,63.3947,63.4445,52284.0
2024-10-14 13:30:00,63.72,63.9,63.69,63.85,21593.0,63.4346,63.6138,63.4047,63.564,21593.0
2024-10-14 13:40:00,63.83,63.87,63.75,63.79,16838.0,63.5441,63.5839,63.4644,63.5042,16838.0
2024-10-14 13:50:00,63.79,63.83,63.76,63.77,14138.0,63.5042,63.5441,63.4744,63.4843,14138.0
2024-10-14 14:00:00,63.75,63.8,63.68,63.8,13190.0,63.4644,63.5142,63.3947,63.5142,13190.0
2024-10-14 14:10:00,63.8,63.89,63.78,63.8,44985.0,63.5142,63.6038,63.4943,63.5142,44985.0
2024-10-14 14:20:00,63.81,63.81,63.72,63.74,10238.0,63.5242,63.5242,63.4346,63.4545,10238.0
2024-10-14 14:30:00,63.74,63.91,63.72,63.91,15254.0,63.4545,63.6237,63.4346,63.6237,15254.0
2024-10-14 14:40:00,63.9,63.9,63.84,63.89,16371.0,63.6138,63.6138,63.554,63.6038,16371.0
2024-10-14 14:50:00,63.89,63.9,63.75,63.77,12797.0,63.6038,63.6138,63.4644,63.4843,12797.0
2024-10-14 15:00:00,63.77,63.77,63.62,63.65,15405.0,63.4843,63.4843,63.335,63.3649,15405.0
2024-10-14 15:10:00,63.64,63.69,63.61,63.69,17404.0,63.3549,63.4047,63.3251,63.4047,17404.0
2024-10-14 15:20:00,63.68,63.7,63.53,63.53,31734.0,63.3947,63.4146,63.2454,63.2454,31734.0
2024-10-14 15:30:00,63.53,63.76,63.51,63.71,38829.0,63.2454,63.4744,63.2255,63.4246,38829.0
2024-10-14 15:40:00,63.7,63.76,63.66,63.69,46260.0,63.4146,63.4744,63.3748,63.4047,46260.0
2024-10-14 15:50:00,63.68,63.72,63.59,63.64,160023.0,63.3947,63.4346,63.3051,63.3549,160023.0
2024-10-15 09:30:00,61.0,61.33,60.32,60.36,361523.0,60.7267,61.0553,60.0498,60.0896,361523.0
2024-10-15 09:40:00,60.36,60.44,60.05,60.19,210629.0,60.0896,60.1693,59.781,59.9204,210629.0
2024-10-15 09:50:00,60.22,60.31,59.84,60.01,362125.0,59.9502,60.0398,59.5719,59.7412,362125.0
2024-10-15 10:00:00,60.01,60.09,59.62,60.06,156087.0,59.7412,59.8208,59.3529,59.791,156087.0
2024-10-15 10:10:00,60.04,60.17,59.5,59.74,149124.0,59.771,59.9005,59.2335,59.4724,149124.0
2024-10-15 10:20:00,59.71,59.85,59.6,59.68,184173.0,59.4425,59.5819,59.333,59.4127,184173.0
2024-10-15 10:30:00,59.66,59.77,59.14,59.34,246496.0,59.3927,59.5023,58.8751,59.0742,246496.0
2024-10-15 10:40:00,59.35,59.61,59.23,59.55,103087.0,59.0841,59.343,58.9647,59.2832,103087.0
2024-10-15 10:50:00,59.56,59.65,59.43,59.43,88022.0,59.2932,59.3828,59.1638,59.1638,88022.0
2024-10-15 11:00:00,59.43,59.57,59.3,59.42,96796.0,59.1638,59.3031,59.0344,59.1538,96796.0
2024-10-15 11:10:00,59.43,59.49,59.28,59.35,63454.0,59.1638,59.2235,59.0144,59.0841,63454.0
2024-10-15 11:20:00,59.35,59.46,59.05,59.27,156569.0,59.0841,59.1936,58.7855,59.0045,156569.0
2024-10-15 11:30:00,59.27,59.45,59.22,59.25,102731.0,59.0045,59.1837,58.9547,58.9846,102731.0
2024-10-15 11:40:00,59.25,59.36,59.14,59.2,128044.0,58.9846,59.0941,58.8751,58.9348,128044.0
2024-10-15 11:50:00,59.18,59.2,58.98,59.1,66722.0,58.9149,58.9348,58.7158,58.8353,66722.0
2024-10-15 12:00:00,59.1,59.14,58.89,59.1,88521.0,58.8353,58.8751,58.6262,58.8353,88521.0
2024-10-15 12:10:00,59.1,59.1,58.73,58.83,113972.0,58.8353,58.8353,58.4669,58.5665,113972.0
2024-10-15 12:20:00,58.83,58.89,58.59,58.86,99891.0,58.5665,58.6262,58.3275,58.5963,99891.0
2024-10-15 12:30:00,58.85,58.96,58.76,58.88,52497.0,58.5864,58.6959,58.4968,58.6162,52497.0
2024-10-15 12:40:00,58.9,58.9,58.65,58.87,76191.0,58.6362,58.6362,58.3873,58.6063,76191.0
2024-10-15 12:50:00,58.87,58.87,58.71,58.76,82914.0,58.6063,58.6063,58.447,58.4968,82914.0
2024-10-15 13:00:00,58.75,58.75,58.63,58.65,66694.0,58.4868,58.4868,58.3674,58.3873,66694.0
2024-10-15 13:10:00,58.65,58.71,58.51,58.61,74221.0,58.3873,58.447,58.2479,58.3474,74221.0
2024-10-15 13:20:00,58.6,58.65,58.43,58.47,78497.0,58.3375,58.3873,58.1683,58.2081,78497.0
2024-10-15 13:30:00,58.47,58.64,58.43,58.56,127183.0,58.2081,58.3773,58.1683,58.2977,127183.0
2024-10-15 13:40:00,58.55,58.68,58.54,58.58,86365.0,58.2877,58.4171,58.2778,58.3176,86365.0
2024-10-15 13:50:00,58.57,58.63,58.51,58.52,94071.0,58.3076,58.3674,58.2479,58.2579,94071.0
2024-10-15 14:00:00,58.53,58.53,58.41,58.48,78078.0,58.2678,58.2678,58.1483,58.218,78078.0
2024-10-15 14:10:00,58.48,58.51,58.35,58.4,56724.0,58.218,58.2479,58.0886,58.1384,56724.0
2024-10-15 14:20:00,58.39,58.47,58.36,58.44,47818.0,58.1284,58.2081,58.0986,58.1782,47818.0
2024-10-15 14:30:00,58.42,58.44,58.36,58.37,68560.0,58.1583,58.1782,58.0986,58.1085,68560.0
2024-10-15 14:40:00,58.37,58.41,58.22,58.23,114950.0,58.1085,58.1483,57.9592,57.9692,114950.0
2024-10-15 14:50:00,58.22,58.26,58.12,58.24,69129.0,57.9592,57.999,57.8596,57.9791,69129.0
2024-10-15 15:00:00,58.24,58.29,58.09,58.14,102700.0,57.9791,58.0289,57.8298,57.8796,102700.0
2024-10-15 15:10:00,58.14,58.15,57.91,57.96,194383.0,57.8796,57.8895,57.6506,57.7004,194383.0
2024-10-15 15:20:00,57.96,58.05,57.93,57.98,202589.0,57.7004,57.79,57.6705,57.7203,202589.0
2024-10-15 15:30:00,57.98,58.03,57.84,57.88,253165.0,57.7203,57.77,57.5809,57.6207,253165.0
2024-10-15 15:40:00,57.88,58.07,57.81,58.04,309947.0,57.6207,57.8099,57.551,57.78,309947.0
2024-10-15 15:50:00,58.04,58.15,57.88,58.01,826030.0,57.78,57.8895,57.6207,57.7501,826030.0
2024-10-16 09:30:00,58.55,58.84,58.19,58.84,175780.0,58.2877,58.5764,57.9293,58.5764,175780.0
2024-10-16 09:40:00,58.88,59.19,58.79,59.15,136428.0,58.6162,58.9249,58.5266,58.885,136428.0
2024-10-16 09:50:00,59.16,59.19,58.82,59.16,254162.0,58.895,58.9249,58.5565,58.895,254162.0
2024-10-16 10:00:00,59.12,59.2,58.92,59.07,51964.0,58.8552,58.9348,58.6561,58.8054,51964.0
2024-10-16 10:10:00,59.07,59.33,59.05,59.1,56744.0,58.8054,59.0642,58.7855,58.8353,56744.0
2024-10-16 10:20:00,59.11,59.6,59.1,59.46,124251.0,58.8452,59.333,58.8353,59.1936,124251.0
2024-10-16 10:30:00,59.47,59.58,59.42,59.44,78807.0,59.2036,59.3131,59.1538,59.1737,78807.0
2024-10-16 10:40:00,59.43,59.58,59.28,59.56,46231.0,59.1638,59.3131,59.0144,59.2932,46231.0
2024-10-16 10:50:00,59.55,60.01,59.52,59.98,111945.0,59.2832,59.7412,59.2534,59.7113,111945.0
2024-10-16 11:00:00,60.0,60.0,59.69,59.72,55851.0,59.7312,59.7312,59.4226,59.4525,55851.0
2024-10-16 11:10:00,59.71,59.72,59.53,59.54,52444.0,59.4425,59.4525,59.2633,59.2733,52444.0
2024-10-16 11:20:00,59.54,59.66,59.51,59.64,35675.0,59.2733,59.3927,59.2434,59.3728,35675.0
2024-10-16 11:30:00,59.64,59.8,59.64,59.77,34768.0,59.3728,59.5321,59.3728,59.5023,34768.0
2024-10-16 11:40:00,59.77,59.83,59.72,59.78,22806.0,59.5023,59.562,59.4525,59.5122,22806.0
2024-10-16 11:50:00,59.77,59.79,59.56,59.56,25825.0,59.5023,59.5222,59.2932,59.2932,25825.0
2024-10-16 12:00:00,59.55,59.55,59.31,59.44,31506.0,59.2832,59.2832,59.0443,59.1737,31506.0
2024-10-16 12:10:00,59.44,59.68,59.43,59.64,27476.0,59.1737,59.4127,59.1638,59.3728,27476.0
2024-10-16 12:20:00,59.66,59.78,59.61,59.66,41387.0,59.3927,59.5122,59.343,59.3927,41387.0
2024-10-16 12:30:00,59.65,59.67,59.58,59.61,25925.0,59.3828,59.4027,59.3131,59.343,25925.0
2024-10-16 12:40:00,59.61,59.64,59.58,59.61,24893.0,59.343,59.3728,59.3131,59.343,24893.0
2024-10-16 12:50:00,59.59,59.72,59.59,59.72,20749.0,59.3231,59.4525,59.3231,59.4525,20749.0
2024-10-16 13:00:00,59.72,59.72,59.67,59.7,16706.0,59.4525,59.4525,59.4027,59.4326,16706.0
2024-10-16 13:10:00,59.72,59.77,59.69,59.74,15619.0,59.4525,59.5023,59.4226,59.4724,15619.0
2024-10-16 13:20:00,59.73,59.85,59.73,59.82,20304.0,59.4624,59.5819,59.4624,59.552,20304.0
2024-10-16 13:30:00,59.82,59.83,59.69,59.69,25163.0,59.552,59.562,59.4226,59.4226,25163.0
2024-10-16 13:40:00,59.69,59.75,59.65,59.66,25715.0,59.4226,59.4823,59.3828,59.3927,25715.0
2024-10-16 13:50:00,59.65,59.76,59.63,59.73,19938.0,59.3828,59.4923,59.3629,59.4624,19938.0
2024-10-16 14:00:00,59.74,59.74,59.54,59.65,28122.0,59.4724,59.4724,59.2733,59.3828,28122.0
2024-10-16 14:10:00,59.64,59.71,59.63,59.63,16593.0,59.3728,59.4425,59.3629,59.3629,16593.0
2024-10-16 14:20:00,59.65,59.74,59.64,59.72,17573.0,59.3828,59.4724,59.3728,59.4525,17573.0
2024-10-16 14:30:00,59.71,59.75,59.69,59.71,21044.0,59.4425,59.4823,59.4226,59.4425,21044.0
2024-10-16 14:40:00,59.73,59.75,59.64,59.74,17741.0,59.4624,59.4823,59.3728,59.4724,17741.0
2024-10-16 14:50:00,59.75,59.75,59.67,59.67,16860.0,59.4823,59.4823,59.4027,59.4027,16860.0
2024-10-16 15:00:00,59.67,59.68,59.61,59.65,17285.0,59.4027,59.4127,59.343,59.3828,17285.0
2024-10-16 15:10:00,59.65,59.67,59.61,59.61,19410.0,59.3828,59.4027,59.343,59.343,19410.0
2024-10-16 15:20:00,59.62,59.68,59.6,59.63,35363.0,59.3529,59.4127,59.333,59.3629,35363.0
2024-10-16 15:30:00,59.64,59.66,59.55,59.55,36215.0,59.3728,59.3927,59.2832,59.2832,36215.0
2024-10-16 15:40:00,59.56,59.6,59.49,59.52,55155.0,59.2932,59.333,59.2235,59.2534,55155.0
2024-10-16 15:50:00,59.51,59.55,59.37,59.46,229877.0,59.2434,59.2832,59.104,59.1936,229877.0
2024-10-17 09:30:00,58.14,58.45,57.93,58.03,105042.0,57.8796,58.1882,57.6705,57.77,105042.0
2024-10-17 09:40:00,58.02,58.08,57.74,57.74,127629.0,57.7601,57.8198,57.4813,57.4813,127629.0
2024-10-17 09:50:00,57.72,57.9,57.66,57.8,75175.0,57.4614,57.6406,57.4017,57.5411,75175.0
2024-10-17 10:00:00,57.8,57.86,57.55,57.82,77896.0,57.5411,57.6008,57.2922,57.561,77896.0
2024-10-17 10:10:00,57.82,58.06,57.72,57.98,66403.0,57.561,57.7999,57.4614,57.7203,66403.0
2024-10-17 10:20:00,58.0,58.17,57.92,58.13,60240.0,57.7402,57.9094,57.6605,57.8696,60240.0
2024-10-17 10:30:00,58.11,58.34,58.11,58.28,43243.0,57.8497,58.0787,57.8497,58.0189,43243.0
2024-10-17 10:40:00,58.3,58.38,58.2,58.35,39340.0,58.0388,58.1185,57.9393,58.0886,39340.0
2024-10-17 10:50:00,58.32,58.4,58.29,58.37,22232.0,58.0587,58.1384,58.0289,58.1085,22232.0
2024-10-17 11:00:00,58.37,58.4,58.09,58.12,48530.0,58.1085,58.1384,57.8298,57.8596,48530.0
2024-10-17 11:10:00,58.1,58.11,57.87,57.89,26980.0,57.8397,57.8497,57.6108,57.6307,26980.0
2024-10-17 11:20:00,57.88,58.29,57.82,58.29,36071.0,57.6207,58.0289,57.561,58.0289,36071.0
2024-10-17 11:30:00,58.3,58.32,58.23,58.25,31653.0,58.0388,58.0587,57.9692,57.9891,31653.0
2024-10-17 11:40:00,58.25,58.27,57.94,57.95,13702.0,57.9891,58.009,57.6805,57.6904,13702.0
2024-10-17 11:50:00,57.95,58.12,57.93,58.12,20222.0,57.6904,57.8596,57.6705,57.8596,20222.0
2024-10-17 12:00:00,58.12,58.12,57.98,58.05,17622.0,57.8596,57.8596,57.7203,57.79,17622.0
2024-10-17 12:10:00,58.04,58.04,57.88,57.89,11303.0,57.78,57.78,57.6207,57.6307,11303.0
2024-10-17 12:20:00,57.9,57.92,57.82,57.85,8814.0,57.6406,57.6605,57.561,57.5909,8814.0
2024-10-17 12:30:00,57.84,57.88,57.82,57.86,25361.0,57.5809,57.6207,57.561,57.6008,25361.0
2024-10-17 12:40:00,57.87,58.08,57.86,58.0,47411.0,57.6108,57.8198,57.6008,57.7402,47411.0
2024-10-17 12:50:00,58.0,58.19,57.98,58.12,84700.0,57.7402,57.9293,57.7203,57.8596,84700.0
2024-10-17 13:00:00,58.13,58.14,57.95,58.02,22263.0,57.8696,57.8796,57.6904,57.7601,22263.0
2024-10-17 13:10:00,58.03,58.03,57.85,57.86,8472.0,57.77,57.77,57.5909,57.6008,8472.0
2024-10-17 13:20:00,57.88,57.89,57.81,57.81,18724.0,57.6207,57.6307,57.551,57.551,18724.0
2024-10-17 13:30:00,57.82,57.87,57.8,57.84,16404.0,57.561,57.6108,57.5411,57.5809,16404.0
2024-10-17 13:40:00,57.85,57.85,57.78,57.78,13827.0,57.5909,57.5909,57.5212,57.5212,13827.0
2024-10-17 13:50:00,57.8,57.86,57.77,57.82,32522.0,57.5411,57.6008,57.5112,57.561,32522.0
2024-10-17 14:00:00,57.81,57.81,57.73,57.73,20264.0,57.551,57.551,57.4714,57.4714,20264.0
2024-10-17 14:10:00,57.73,57.74,57.65,57.69,50715.0,57.4714,57.4813,57.3918,57.4316,50715.0
2024-10-17 14:20:00,57.7,57.7,57.64,57.66,14396.0,57.4415,57.4415,57.3818,57.4017,14396.0
2024-10-17 14:30:00,57.66,57.71,57.64,57.68,18347.0,57.4017,57.4515,57.3818,57.4216,18347.0
2024-10-17 14:40:00,57.68,57.7,57.63,57.68,43746.0,57.4216,57.4415,57.3718,57.4216,43746.0
2024-10-17 14:50:00,57.68,57.69,57.64,57.67,49779.0,57.4216,57.4316,57.3818,57.4117,49779.0
2024-10-17 15:00:00,57.67,57.73,57.63,57.71,71788.0,57.4117,57.4714,57.3718,57.4515,71788.0
2024-10-17 15:10:00,57.7,57.71,57.64,57.64,30339.0,57.4415,57.4515,57.3818,57.3818,30339.0
2024-10-17 15:20:00,57.65,57.67,57.6,57.63,43874.0,57.3918,57.4117,57.342,57.3718,43874.0
2024-10-17 15:30:00,57.63,57.66,57.58,57.59,85881.0,57.3718,57.4017,57.3221,57.332,85881.0
2024-10-17 15:40:00,57.59,57.94,57.58,57.92,182716.0,57.332,57.6805,57.3221,57.6605,182716.0
2024-10-17 15:50:00,57.95,58.11,57.85,57.98,299532.0,57.6904,57.8497,57.5909,57.7203,299532.0
2024-10-18 09:30:00,62.51,62.64,61.24,61.43,376954.0,62.23,62.3594,60.9657,61.1548,376954.0
2024-10-18 09:40:00,61.41,61.58,60.87,60.89,199170.0,61.1349,61.3041,60.5973,60.6172,199170.0
2024-10-18 09:50:00,60.89,61.22,60.76,61.22,146730.0,60.6172,60.9458,60.4878,60.9458,146730.0
2024-10-18 10:00:00,61.23,61.87,61.2,61.83,108564.0,60.9557,61.5928,60.9258,61.553,108564.0
2024-10-18 10:10:00,61.83,61.83,61.46,61.61,90623.0,61.553,61.553,61.1847,61.334,90623.0
2024-10-18 10:20:00,61.62,61.62,61.41,61.52,80770.0,61.344,61.344,61.1349,61.2444,80770.0
2024-10-18 10:30:00,61.53,61.73,60.96,61.06,103628.0,61.2544,61.4535,60.6869,60.7865,103628.0
2024-10-18 10:40:00,61.08,61.24,61.07,61.21,62364.0,60.8064,60.9657,60.7964,60.9358,62364.0
2024-10-18 10:50:00,61.21,61.26,61.13,61.2,54329.0,60.9358,60.9856,60.8562,60.9258,54329.0
2024-10-18 11:00:00,61.22,61.4,61.19,61.26,59087.0,60.9458,61.125,60.9159,60.9856,59087.0
2024-10-18 11:10:00,61.29,61.31,61.16,61.18,52835.0,61.0154,61.0354,60.886,60.9059,52835.0
2024-10-18 11:20:00,61.2,61.2,60.84,61.08,139175.0,60.9258,60.9258,60.5675,60.8064,139175.0
2024-10-18 11:30:00,61.09,61.1,60.84,60.99,118783.0,60.8163,60.8263,60.5675,60.7168,118783.0
2024-10-18 11:40:00,60.99,61.07,60.91,60.91,115665.0,60.7168,60.7964,60.6371,60.6371,115665.0
2024-10-18 11:50:00,60.94,61.0,60.85,60.85,35858.0,60.667,60.7267,60.5774,60.5774,35858.0
2024-10-18 12:00:00,60.86,61.01,60.83,60.97,30806.0,60.5874,60.7367,60.5575,60.6969,30806.0
2024-10-18 12:10:00,60.99,61.15,60.96,61.11,181862.0,60.7168,60.8761,60.6869,60.8363,181862.0
2024-10-18 12:20:00,61.12,61.26,61.11,61.22,59181.0,60.8462,60.9856,60.8363,60.9458,59181.0
2024-10-18 12:30:00,61.23,61.26,61.17,61.19,28113.0,60.9557,60.9856,60.896,60.9159,28113.0
2024-10-18 12:40:00,61.21,61.26,60.99,61.03,26077.0,60.9358,60.9856,60.7168,60.7566,26077.0
2024-10-18 12:50:00,61.05,61.16,61.05,61.07,19832.0,60.7765,60.886,60.7765,60.7964,19832.0
2024-10-18 13:00:00,61.08,61.13,61.03,61.13,25511.0,60.8064,60.8562,60.7566,60.8562,25511.0
2024-10-18 13:10:00,61.13,61.28,61.12,61.24,20639.0,60.8562,61.0055,60.8462,60.9657,20639.0
2024-10-18 13:20:00,61.22,61.24,61.13,61.13,17957.0,60.9458,60.9657,60.8562,60.8562,17957.0
2024-10-18 13:30:00,61.14,61.16,61.08,61.13,24236.0,60.8661,60.886,60.8064,60.8562,24236.0
2024-10-18 13:40:00,61.13,61.17,61.09,61.16,21497.0,60.8562,60.896,60.8163,60.886,21497.0
2024-10-18 13:50:00,61.16,61.27,61.15,61.26,41307.0,60.886,60.9955,60.8761,60.9856,41307.0
2024-10-18 14:00:00,61.27,61.41,61.26,61.4,42183.0,60.9955,61.1349,60.9856,61.125,42183.0
2024-10-18 14:10:00,61.39,61.4,61.31,61.36,25153.0,61.115,61.125,61.0354,61.0851,25153.0
2024-10-18 14:20:00,61.35,61.39,61.31,61.36,35999.0,61.0752,61.115,61.0354,61.0851,35999.0
2024-10-18 14:30:00,61.35,61.35,61.26,61.32,20632.0,61.0752,61.0752,60.9856,61.0453,20632.0
2024-10-18 14:40:00,61.31,61.33,61.29,61.32,25234.0,61.0354,61.0553,61.0154,61.0453,25234.0
2024-10-18 14:50:00,61.32,61.34,61.29,61.33,28542.0,61.0453,61.0652,61.0154,61.0553,28542.0
2024-10-18 15:00:00,61.33,61.33,61.2,61.25,55159.0,61.0553,61.0553,60.9258,60.9756,55159.0
2024-10-18 15:10:00,61.25,61.26,61.21,61.22,33310.0,60.9756,60.9856,60.9358,60.9458,33310.0
2024-10-18 15:20:00,61.23,61.35,61.22,61.33,45027.0,60.9557,61.0752,60.9458,61.0553,45027.0
2024-10-18 15:30:00,61.32,61.34,61.21,61.23,97141.0,61.0453,61.0652,60.9358,60.9557,97141.0
2024-10-18 15:40:00,61.23,61.23,61.09,61.16,87267.0,60.9557,60.9557,60.8163,60.886,87267.0
2024-10-18 15:50:00,61.15,61.31,61.12,61.27,291117.0,60.8761,61.0354,60.8462,60.9955,291117.0
2024-10-21 09:30:00,60.34,60.65,59.8,60.42,160930.0,60.0697,60.3783,59.5321,60.1493,160930.0
2024-10-21 09:40:00,60.42,60.53,60.28,60.37,40895.0,60.1493,60.2588,60.01,60.0996,40895.0
2024-10-21 09:50:00,60.37,60.52,60.19,60.23,57910.0,60.0996,60.2489,59.9204,59.9602,57910.0
2024-10-21 10:00:00,60.21,60.45,60.2,60.41,27736.0,59.9403,60.1792,59.9303,60.1394,27736.0
2024-10-21 10:10:00,60.4,60.51,60.21,60.51,29301.0,60.1294,60.2389,59.9403,60.2389,29301.0
2024-10-21 10:20:00,60.51,60.54,60.4,60.5,74044.0,60.2389,60.2688,60.1294,60.229,74044.0
2024-10-21 10:30:00,60.49,60.56,60.41,60.44,38978.0,60.219,60.2887,60.1394,60.1693,38978.0
2024-10-21 10:40:00,60.43,60.55,60.4,60.47,32882.0,60.1593,60.2788,60.1294,60.1991,32882.0
2024-10-21 10:50:00,60.48,60.51,60.42,60.46,15226.0,60.2091,60.2389,60.1493,60.1892,15226.0
2024-10-21 11:00:00,60.46,60.46,60.22,60.22,19500.0,60.1892,60.1892,59.9502,59.9502,19500.0
2024-10-21 11:10:00,60.21,60.32,60.15,60.24,26242.0,59.9403,60.0498,59.8806,59.9701,26242.0
2024-10-21 11:20:00,60.25,60.26,60.15,60.15,30532.0,59.9801,59.9901,59.8806,59.8806,30532.0
2024-10-21 11:30:00,60.14,60.15,60.02,60.07,19338.0,59.8706,59.8806,59.7511,59.8009,19338.0
2024-10-21 11:40:00,60.07,60.24,60.02,60.23,14719.0,59.8009,59.9701,59.7511,59.9602,14719.0
2024-10-21 11:50:00,60.24,60.3,60.22,60.29,8278.0,59.9701,60.0299,59.9502,60.0199,8278.0
2024-10-21 12:00:00,60.28,60.28,60.13,60.16,11413.0,60.01,60.01,59.8606,59.8905,11413.0
2024-10-21 12:10:00,60.15,60.18,60.12,60.16,3384.0,59.8806,59.9104,59.8507,59.8905,3384.0
2024-10-21 12:20:00,60.17,60.19,60.14,60.18,7691.0,59.9005,59.9204,59.8706,59.9104,7691.0
2024-10-21 12:30:00,60.18,60.27,60.18,60.26,10227.0,59.9104,60.0,59.9104,59.9901,10227.0
2024-10-21 12:40:00,60.27,60.33,60.26,60.31,4864.0,60.0,60.0597,59.9901,60.0398,4864.0
2024-10-21 12:50:00,60.31,60.37,60.31,60.36,7564.0,60.0398,60.0996,60.0398,60.0896,7564.0
2024-10-21 13:00:00,60.35,60.42,60.35,60.41,11025.0,60.0797,60.1493,60.0797,60.1394,11025.0
2024-10-21 13:10:00,60.41,60.47,60.4,60.41,11749.0,60.1394,60.1991,60.1294,60.1394,11749.0
2024-10-21 13:20:00,60.4,60.4,60.24,60.36,12937.0,60.1294,60.1294,59.9701,60.0896,12937.0
2024-10-21 13:30:00,60.36,60.4,60.33,60.33,6317.0,60.0896,60.1294,60.0597,60.0597,6317.0
2024-10-21 13:40:00,60.34,60.38,60.31,60.38,3364.0,60.0697,60.1095,60.0398,60.1095,3364.0
2024-10-21 13:50:00,60.39,60.42,60.38,60.42,3474.0,60.1195,60.1493,60.1095,60.1493,3474.0
2024-10-21 14:00:00,60.42,60.42,60.29,60.3,5762.0,60.1493,60.1493,60.0199,60.0299,5762.0
2024-10-21 14:10:00,60.31,60.37,60.31,60.35,5257.0,60.0398,60.0996,60.0398,60.0797,5257.0
2024-10-21 14:20:00,60.35,60.37,60.32,60.36,5109.0,60.0797,60.0996,60.0498,60.0896,5109.0
2024-10-21 14:30:00,60.35,60.38,60.33,60.35,6781.0,60.0797,60.1095,60.0597,60.0797,6781.0
2024-10-21 14:40:00,60.36,60.38,60.35,60.37,7691.0,60.0896,60.1095,60.0797,60.0996,7691.0
2024-10-21 14:50:00,60.37,60.38,60.3,60.31,10528.0,60.0996,60.1095,60.0299,60.0398,10528.0
2024-10-21 15:00:00,60.32,60.32,60.27,60.3,6887.0,60.0498,60.0498,60.0,60.0299,6887.0
2024-10-21 15:10:00,60.31,60.39,60.3,60.39,7702.0,60.0398,60.1195,60.0299,60.1195,7702.0
2024-10-21 15:20:00,60.39,60.4,60.36,60.38,10259.0,60.1195,60.1294,60.0896,60.1095,10259.0
2024-10-21 15:30:00,60.38,60.38,60.17,60.25,31291.0,60.1095,60.1095,59.9005,59.9801,31291.0
2024-10-21 15:40:00,60.25,60.33,60.24,60.33,20792.0,59.9801,60.0597,59.9701,60.0597,20792.0
2024-10-21 15:50:00,60.33,60.61,60.32,60.49,162303.0,60.0597,60.3385,60.0498,60.219,162303.0
2024-10-22 09:30:00,60.3,60.51,60.13,60.3,54790.0,60.0299,60.2389,59.8606,60.0299,54790.0
2024-10-22 09:40:00,60.28,60.37,60.13,60.28,45405.0,60.01,60.0996,59.8606,60.01,45405.0
2024-10-22 09:50:00,60.29,60.63,60.26,60.63,40826.0,60.0199,60.3584,59.9901,60.3584,40826.0
2024-10-22 10:00:00,60.63,61.34,60.63,61.2,119740.0,60.3584,61.0652,60.3584,60.9258,119740.0
2024-10-22 10:10:00,61.23,61.66,61.2,61.62,81731.0,60.9557,61.3838,60.9258,61.344,81731.0
2024-10-22 10:20:00,61.62,61.62,61.4,61.52,133142.0,61.344,61.344,61.125,61.2444,133142.0
2024-10-22 10:30:00,61.53,61.83,61.53,61.67,76873.0,61.2544,61.553,61.2544,61.3937,76873.0
2024-10-22 10:40:00,61.67,61.82,61.64,61.69,58114.0,61.3937,61.5431,61.3639,61.4137,58114.0
2024-10-22 10:50:00,61.68,61.83,61.64,61.77,56126.0,61.4037,61.553,61.3639,61.4933,56126.0
2024-10-22 11:00:00,61.77,61.77,61.56,61.56,38170.0,61.4933,61.4933,61.2842,61.2842,38170.0
2024-10-22 11:10:00,61.55,61.55,61.4,61.43,48003.0,61.2743,61.2743,61.125,61.1548,48003.0
2024-10-22 11:20:00,61.42,61.47,61.1,61.11,42281.0,61.1449,61.1946,60.8263,60.8363,42281.0
2024-10-22 11:30:00,61.11,61.15,61.01,61.03,36704.0,60.8363,60.8761,60.7367,60.7566,36704.0
2024-10-22 11:40:00,61.04,61.21,61.02,61.21,21977.0,60.7666,60.9358,60.7467,60.9358,21977.0
2024-10-22 11:50:00,61.22,61.31,61.16,61.2,20370.0,60.9458,61.0354,60.886,60.9258,20370.0
2024-10-22 12:00:00,61.19,61.22,61.12,61.12,18834.0,60.9159,60.9458,60.8462,60.8462,18834.0
2024-10-22 12:10:00,61.14,61.2,61.07,61.08,28660.0,60.8661,60.9258,60.7964,60.8064,28660.0
2024-10-22 12:20:00,61.07,61.08,61.0,61.0,31433.0,60.7964,60.8064,60.7267,60.7267,31433.0
2024-10-22 12:30:00,61.01,61.05,60.94,60.97,26486.0,60.7367,60.7765,60.667,60.6969,26486.0
2024-10-22 12:40:00,60.97,61.12,60.97,61.12,24169.0,60.6969,60.8462,60.6969,60.8462,24169.0
2024-10-22 12:50:00,61.12,61.17,61.11,61.13,20075.0,60.8462,60.896,60.8363,60.8562,20075.0
2024-10-22 13:00:00,61.12,61.12,61.0,61.03,24977.0,60.8462,60.8462,60.7267,60.7566,24977.0
2024-10-22 13:10:00,61.04,61.07,61.0,61.06,14634.0,60.7666,60.7964,60.7267,60.7865,14634.0
2024-10-22 13:20:00,61.05,61.14,61.05,61.14,24519.0,60.7765,60.8661,60.7765,60.8661,24519.0
2024-10-22 13:30:00,61.15,61.16,61.09,61.11,22814.0,60.8761,60.886,60.8163,60.8363,22814.0
2024-10-22 13:40:00,61.11,61.12,60.92,60.94,37646.0,60.8363,60.8462,60.6471,60.667,37646.0
2024-10-22 13:50:00,60.94,60.99,60.94,60.95,13105.0,60.667,60.7168,60.667,60.677,13105.0
2024-10-22 14:00:00,60.94,60.98,60.86,60.86,25711.0,60.667,60.7068,60.5874,60.5874,25711.0
2024-10-22 14:10:00,60.85,60.89,60.79,60.85,21247.0,60.5774,60.6172,60.5177,60.5774,21247.0
2024-10-22 14:20:00,60.83,61.04,60.83,61.01,21271.0,60.5575,60.7666,60.5575,60.7367,21271.0
2024-10-22 14:30:00,61.0,61.01,60.88,60.96,30399.0,60.7267,60.7367,60.6073,60.6869,30399.0
2024-10-22 14:40:00,60.95,60.95,60.9,60.9,7407.0,60.677,60.677,60.6272,60.6272,7407.0
2024-10-22 14:50:00,60.91,60.98,60.9,60.9,12121.0,60.6371,60.7068,60.6272,60.6272,12121.0
2024-10-22 15:00:00,60.9,60.9,60.83,60.9,7193.0,60.6272,60.6272,60.5575,60.6272,7193.0
2024-10-22 15:10:00,60.91,60.91,60.86,60.87,16512.0,60.6371,60.6371,60.5874,60.5973,16512.0
2024-10-22 15:20:00,60.86,60.92,60.83,60.86,19225.0,60.5874,60.6471,60.5575,60.5874,19225.0
2024-10-22 15:30:00,60.86,60.89,60.71,60.71,26600.0,60.5874,60.6172,60.438,60.438,26600.0
2024-10-22 15:40:00,60.72,60.74,60.64,60.71,41871.0,60.448,60.4679,60.3684,60.438,41871.0
2024-10-22 15:50:00,60.71,60.74,60.51,60.52,167315.0,60.438,60.4679,60.2389,60.2489,167315.0
2024-10-23 09:30:00,60.93,61.77,60.93,61.71,113553.0,60.6571,61.4933,60.6571,61.4336,113553.0
2024-10-23 09:40:00,61.72,61.83,61.29,61.33,56403.0,61.4435,61.553,61.0154,61.0553,56403.0
2024-10-23 09:50:00,61.35,61.55,61.09,61.37,63389.0,61.0752,61.2743,60.8163,61.0951,63389.0
2024-10-23 10:00:00,61.35,61.49,61.11,61.12,65369.0,61.0752,61.2145,60.8363,60.8462,65369.0
2024-10-23 10:10:00,61.12,61.41,61.07,61.32,51676.0,60.8462,61.1349,60.7964,61.0453,51676.0
2024-10-23 10:20:00,61.34,61.64,61.34,61.64,22855.0,61.0652,61.3639,61.0652,61.3639,22855.0
2024-10-23 10:30:00,61.64,61.67,61.29,61.33,29614.0,61.3639,61.3937,61.0154,61.0553,29614.0
2024-10-23 10:40:00,61.34,61.37,61.26,61.28,23540.0,61.0652,61.0951,60.9856,61.0055,23540.0
2024-10-23 10:50:00,61.29,61.33,60.96,61.25,93021.0,61.0154,61.0553,60.6869,60.9756,93021.0
2024-10-23 11:00:00,61.26,61.36,61.15,61.17,33057.0,60.9856,61.0851,60.8761,60.896,33057.0
2024-10-23 11:10:00,61.17,61.18,60.93,60.94,28101.0,60.896,60.9059,60.6571,60.667,28101.0
2024-10-23 11:20:00,60.94,61.03,60.89,60.98,55523.0,60.667,60.7566,60.6172,60.7068,55523.0
2024-10-23 11:30:00,61.0,61.1,60.96,61.06,55749.0,60.7267,60.8263,60.6869,60.7865,55749.0
2024-10-23 11:40:00,61.05,61.05,60.85,60.91,21498.0,60.7765,60.7765,60.5774,60.6371,21498.0
2024-10-23 11:50:00,60.92,61.02,60.9,61.0,14200.0,60.6471,60.7467,60.6272,60.7267,14200.0
2024-10-23 12:00:00,60.98,61.14,60.94,61.14,17199.0,60.7068,60.8661,60.667,60.8661,17199.0
2024-10-23 12:10:00,61.13,61.3,61.12,61.23,63180.0,60.8562,61.0254,60.8462,60.9557,63180.0
2024-10-23 12:20:00,61.23,61.37,61.21,61.34,24433.0,60.9557,61.0951,60.9358,61.0652,24433.0
2024-10-23 12:30:00,61.35,61.39,61.33,61.37,20223.0,61.0752,61.115,61.0553,61.0951,20223.0
2024-10-23 12:40:00,61.37,61.41,61.33,61.4,17678.0,61.0951,61.1349,61.0553,61.125,17678.0
2024-10-23 12:50:00,61.4,61.41,61.32,61.37,24370.0,61.125,61.1349,61.0453,61.0951,24370.0
2024-10-23 13:00:00,61.37,61.37,61.28,61.28,16950.0,61.0951,61.0951,61.0055,61.0055,16950.0
2024-10-23 13:10:00,61.27,61.29,61.09,61.11,48321.0,60.9955,61.0154,60.8163,60.8363,48321.0
2024-10-23 13:20:00,61.11,61.21,61.04,61.21,13491.0,60.8363,60.9358,60.7666,60.9358,13491.0
2024-10-23 13:30:00,61.2,61.3,61.14,61.3,21144.0,60.9258,61.0254,60.8661,61.0254,21144.0
2024-10-23 13:40:00,61.32,61.33,61.26,61.33,33796.0,61.0453,61.0553,60.9856,61.0553,33796.0
2024-10-23 13:50:00,61.33,61.35,61.15,61.15,48594.0,61.0553,61.0752,60.8761,60.8761,48594.0
2024-10-23 14:00:00,61.16,61.23,61.04,61.14,29015.0,60.886,60.9557,60.7666,60.8661,29015.0
2024-10-23 14:10:00,61.13,61.2,61.07,61.16,34980.0,60.8562,60.9258,60.7964,60.886,34980.0
2024-10-23 14:20:00,61.16,61.34,61.15,61.31,38773.0,60.886,61.0652,60.8761,61.0354,38773.0
2024-10-23 14:30:00,61.3,61.38,61.25,61.35,27064.0,61.0254,61.105,60.9756,61.0752,27064.0
2024-10-23 14:40:00,61.35,61.4,61.29,61.31,23968.0,61.0752,61.125,61.0154,61.0354,23968.0
2024-10-23 14:50:00,61.3,61.36,61.3,61.33,28380.0,61.0254,61.0851,61.0254,61.0553,28380.0
2024-10-23 15:00:00,61.33,61.33,61.23,61.25,32936.0,61.0553,61.0553,60.9557,60.9756,32936.0
2024-10-23 15:10:00,61.25,61.27,61.17,61.2,28639.0,60.9756,60.9955,60.896,60.9258,28639.0
2024-10-23 15:20:00,61.21,61.38,61.17,61.34,36072.0,60.9358,61.105,60.896,61.0652,36072.0
2024-10-23 15:30:00,61.34,61.39,61.3,61.35,37703.0,61.0652,61.115,61.0254,61.0752,37703.0
2024-10-23 15:40:00,61.34,61.53,61.31,61.44,58454.0,61.0652,61.2544,61.0354,61.1648,58454.0
2024-10-23 15:50:00,61.46,61.54,61.39,61.41,258737.0,61.1847,61.2643,61.115,61.1349,258737.0
2024-10-24 09:30:00,61.6,61.7,61.27,61.35,169831.0,61.3241,61.4236,60.9955,61.0752,169831.0
2024-10-24 09:40:00,61.36,61.8,61.3,61.6,97296.0,61.0851,61.5232,61.0254,61.3241,97296.0
2024-10-24 09:50:00,61.61,61.69,61.35,61.37,61915.0,61.334,61.4137,61.0752,61.0951,61915.0
2024-10-24 10:00:00,61.39,61.55,61.2,61.52,58674.0,61.115,61.2743,60.9258,61.2444,58674.0
2024-10-24 10:10:00,61.52,61.52,61.3,61.46,71822.0,61.2444,61.2444,61.0254,61.1847,71822.0
2024-10-24 10:20:00,61.46,61.56,61.41,61.46,36925.0,61.1847,61.2842,61.1349,61.1847,36925.0
2024-10-24 10:30:00,61.48,61.55,61.28,61.35,50487.0,61.2046,61.2743,61.0055,61.0752,50487.0
2024-10-24 10:40:00,61.33,61.35,61.17,61.26,36562.0,61.0553,61.0752,60.896,60.9856,36562.0
2024-10-24 10:50:00,61.31,61.37,61.26,61.37,29516.0,61.0354,61.0951,60.9856,61.0951,29516.0
2024-10-24 11:00:00,61.35,61.49,61.35,61.44,27028.0,61.0752,61.2145,61.0752,61.1648,27028.0
2024-10-24 11:10:00,61.43,61.61,61.43,61.6,31372.0,61.1548,61.334,61.1548,61.3241,31372.0
2024-10-24 11:20:00,61.59,61.6,61.46,61.49,11354.0,61.3141,61.3241,61.1847,61.2145,11354.0
2024-10-24 11:30:00,61.49,61.49,61.27,61.32,12705.0,61.2145,61.2145,60.9955,61.0453,12705.0
2024-10-24 11:40:00,61.35,61.45,61.34,61.37,16105.0,61.0752,61.1747,61.0652,61.0951,16105.0
2024-10-24 11:50:00,61.39,61.67,61.38,61.67,11878.0,61.115,61.3937,61.105,61.3937,11878.0
2024-10-24 12:00:00,61.68,61.73,61.47,61.48,20284.0,61.4037,61.4535,61.1946,61.2046,20284.0
2024-10-24 12:10:00,61.48,61.51,61.41,61.46,23215.0,61.2046,61.2345,61.1349,61.1847,23215.0
2024-10-24 12:20:00,61.45,61.5,61.42,61.49,8995.0,61.1747,61.2245,61.1449,61.2145,8995.0
2024-10-24 12:30:00,61.49,61.52,61.47,61.5,7378.0,61.2145,61.2444,61.1946,61.2245,7378.0
2024-10-24 12:40:00,61.49,61.55,61.48,61.52,38910.0,61.2145,61.2743,61.2046,61.2444,38910.0
2024-10-24 12:50:00,61.52,61.6,61.5,61.55,41093.0,61.2444,61.3241,61.2245,61.2743,41093.0
2024-10-24 13:00:00,61.54,61.7,61.53,61.59,11710.0,61.2643,61.4236,61.2544,61.3141,11710.0
2024-10-24 13:10:00,61.63,61.63,61.53,61.53,6238.0,61.3539,61.3539,61.2544,61.2544,6238.0
2024-10-24 13:20:00,61.53,61.55,61.5,61.54,7182.0,61.2544,61.2743,61.2245,61.2643,7182.0
2024-10-24 13:30:00,61.52,61.61,61.5,61.61,5333.0,61.2444,61.334,61.2245,61.334,5333.0
2024-10-24 13:40:00,61.6,61.73,61.6,61.69,14265.0,61.3241,61.4535,61.3241,61.4137,14265.0
2024-10-24 13:50:00,61.71,61.72,61.63,61.64,6020.0,61.4336,61.4435,61.3539,61.3639,6020.0
2024-10-24 14:00:00,61.63,61.71,61.58,61.71,10055.0,61.3539,61.4336,61.3041,61.4336,10055.0
2024-10-24 14:10:00,61.69,61.74,61.68,61.73,9642.0,61.4137,61.4634,61.4037,61.4535,9642.0
2024-10-24 14:20:00,61.72,61.79,61.72,61.76,26859.0,61.4435,61.5132,61.4435,61.4833,26859.0
2024-10-24 14:30:00,61.78,61.83,61.72,61.74,21588.0,61.5032,61.553,61.4435,61.4634,21588.0
2024-10-24 14:40:00,61.73,61.75,61.7,61.72,15136.0,61.4535,61.4734,61.4236,61.4435,15136.0
2024-10-24 14:50:00,61.72,61.77,61.71,61.72,9895.0,61.4435,61.4933,61.4336,61.4435,9895.0
2024-10-24 15:00:00,61.71,61.75,61.69,61.75,12318.0,61.4336,61.4734,61.4137,61.4734,12318.0
2024-10-24 15:10:00,61.74,61.75,61.71,61.74,15808.0,61.4634,61.4734,61.4336,61.4634,15808.0
2024-10-24 15:20:00,61.73,61.79,61.73,61.77,20376.0,61.4535,61.5132,61.4535,61.4933,20376.0
2024-10-24 15:30:00,61.76,61.96,61.74,61.95,48479.0,61.4833,61.6824,61.4634,61.6725,48479.0
2024-10-24 15:40:00,61.95,61.95,61.83,61.9,51600.0,61.6725,61.6725,61.553,61.6227,51600.0
2024-10-24 15:50:00,61.9,62.1,61.89,62.08,299774.0,61.6227,61.8218,61.6128,61.8019,299774.0
2024-10-25 09:30:00,62.07,62.16,61.78,62.04,102738.0,61.792,61.8815,61.5032,61.7621,102738.0
2024-10-25 09:40:00,62.04,62.2,61.82,61.94,43192.0,61.7621,61.9214,61.5431,61.6625,43192.0
2024-10-25 09:50:00,61.93,61.93,61.63,61.76,50127.0,61.6526,61.6526,61.3539,61.4833,50127.0
2024-10-25 10:00:00,61.75,61.89,61.68,61.71,52915.0,61.4734,61.6128,61.4037,61.4336,52915.0
2024-10-25 10:10:00,61.7,62.0,61.63,61.96,139636.0,61.4236,61.7223,61.3539,61.6824,139636.0
2024-10-25 10:20:00,61.98,62.03,61.86,61.92,39649.0,61.7024,61.7521,61.5829,61.6426,39649.0
2024-10-25 10:30:00,61.91,61.97,61.81,61.92,26711.0,61.6327,61.6924,61.5331,61.6426,26711.0
2024-10-25 10:40:00,61.91,61.95,61.64,61.7,37773.0,61.6327,61.6725,61.3639,61.4236,37773.0
2024-10-25 10:50:00,61.71,61.86,61.71,61.73,16260.0,61.4336,61.5829,61.4336,61.4535,16260.0
2024-10-25 11:00:00,61.74,61.85,61.65,61.85,29212.0,61.4634,61.5729,61.3738,61.5729,29212.0
2024-10-25 11:10:00,61.83,61.85,61.47,61.61,54404.0,61.553,61.5729,61.1946,61.334,54404.0
2024-10-25 11:20:00,61.61,61.69,61.56,61.59,46800.0,61.334,61.4137,61.2842,61.3141,46800.0
2024-10-25 11:30:00,61.59,61.66,61.48,61.56,43162.0,61.3141,61.3838,61.2046,61.2842,43162.0
2024-10-25 11:40:00,61.56,61.65,61.49,61.6,19135.0,61.2842,61.3738,61.2145,61.3241,19135.0
2024-10-25 11:50:00,61.6,61.66,61.55,61.66,6087.0,61.3241,61.3838,61.2743,61.3838,6087.0
2024-10-25 12:00:00,61.64,61.73,61.6,61.72,19243.0,61.3639,61.4535,61.3241,61.4435,19243.0
2024-10-25 12:10:00,61.72,61.79,61.72,61.77,19701.0,61.4435,61.5132,61.4435,61.4933,19701.0
2024-10-25 12:20:00,61.78,61.79,61.7,61.77,17276.0,61.5032,61.5132,61.4236,61.4933,17276.0
2024-10-25 12:30:00,61.76,61.8,61.66,61.77,46613.0,61.4833,61.5232,61.3838,61.4933,46613.0
2024-10-25 12:40:00,61.76,61.76,61.64,61.71,10844.0,61.4833,61.4833,61.3639,61.4336,10844.0
2024-10-25 12:50:00,61.7,61.72,61.62,61.67,8517.0,61.4236,61.4435,61.344,61.3937,8517.0
2024-10-25 13:00:00,61.69,61.7,61.59,61.62,5094.0,61.4137,61.4236,61.3141,61.344,5094.0
2024-10-25 13:10:00,61.61,61.63,61.57,61.61,21157.0,61.334,61.3539,61.2942,61.334,21157.0
2024-10-25 13:20:00,61.6,61.62,61.53,61.6,7823.0,61.3241,61.344,61.2544,61.3241,7823.0
2024-10-25 13:30:00,61.57,61.66,61.55,61.65,11095.0,61.2942,61.3838,61.2743,61.3738,11095.0
2024-10-25 13:40:00,61.65,61.8,61.6,61.78,23365.0,61.3738,61.5232,61.3241,61.5032,23365.0
2024-10-25 13:50:00,61.79,61.79,61.65,61.66,6290.0,61.5132,61.5132,61.3738,61.3838,6290.0
2024-10-25 14:00:00,61.67,61.72,61.6,61.71,19735.0,61.3937,61.4435,61.3241,61.4336,19735.0
2024-10-25 14:10:00,61.71,61.82,61.69,61.81,25592.0,61.4336,61.5431,61.4137,61.5331,25592.0
2024-10-25 14:20:00,61.82,61.88,61.8,61.82,17490.0,61.5431,61.6028,61.5232,61.5431,17490.0
2024-10-25 14:30:00,61.82,61.82,61.75,61.8,7585.0,61.5431,61.5431,61.4734,61.5232,7585.0
2024-10-25 14:40:00,61.79,61.81,61.76,61.8,15840.0,61.5132,61.5331,61.4833,61.5232,15840.0
2024-10-25 14:50:00,61.8,61.81,61.78,61.8,18745.0,61.5232,61.5331,61.5032,61.5232,18745.0
2024-10-25 15:00:00,61.8,61.8,61.68,61.75,16229.0,61.5232,61.5232,61.4037,61.4734,16229.0
2024-10-25 15:10:00,61.75,61.76,61.72,61.73,18190.0,61.4734,61.4833,61.4435,61.4535,18190.0
2024-10-25 15:20:00,61.73,61.77,61.69,61.75,22162.0,61.4535,61.4933,61.4137,61.4734,22162.0
2024-10-25 15:30:00,61.75,61.76,61.72,61.75,20362.0,61.4734,61.4833,61.4435,61.4734,20362.0
2024-10-25 15:40:00,61.75,61.78,61.71,61.75,68329.0,61.4734,61.5032,61.4336,61.4734,68329.0
2024-10-25 15:50:00,61.76,61.87,61.72,61.85,159303.0,61.4833,61.5928,61.4435,61.5729,159303.0
2024-10-28 09:30:00,62.91,63.13,62.79,63.0,139847.0,62.6282,62.8472,62.5087,62.7178,139847.0
2024-10-28 09:40:00,62.99,63.25,62.77,63.23,115205.0,62.7078,62.9667,62.4888,62.9468,115205.0
2024-10-28 09:50:00,63.24,63.85,63.23,63.85,115252.0,62.9567,63.564,62.9468,63.564,115252.0
2024-10-28 10:00:00,63.84,64.17,63.82,64.12,144893.0,63.554,63.8825,63.5341,63.8328,144893.0
2024-10-28 10:10:00,64.13,64.28,63.95,64.24,87840.0,63.8427,63.9921,63.6635,63.9522,87840.0
2024-10-28 10:20:00,64.25,64.57,64.25,64.46,144818.0,63.9622,64.2808,63.9622,64.1712,144818.0
2024-10-28 10:30:00,64.45,64.61,64.32,64.57,66246.0,64.1613,64.3206,64.0319,64.2808,66246.0
2024-10-28 10:40:00,64.57,64.85,64.46,64.81,207743.0,64.2808,64.5595,64.1712,64.5197,207743.0
2024-10-28 10:50:00,64.79,65.27,64.79,65.04,123386.0,64.4998,64.9776,64.4998,64.7486,123386.0
2024-10-28 11:00:00,65.04,65.11,65.0,65.09,43961.0,64.7486,64.8183,64.7088,64.7984,43961.0
2024-10-28 11:10:00,65.1,65.57,65.1,65.54,105267.0,64.8084,65.2763,64.8084,65.2464,105267.0
2024-10-28 11:20:00,65.53,65.53,65.34,65.45,85486.0,65.2365,65.2365,65.0473,65.1568,85486.0
2024-10-28 11:30:00,65.44,65.45,64.82,64.86,90895.0,65.1469,65.1568,64.5296,64.5695,90895.0
2024-10-28 11:40:00,64.86,65.1,64.86,65.06,69469.0,64.5695,64.8084,64.5695,64.7686,69469.0
2024-10-28 11:50:00,65.06,65.14,65.0,65.12,94513.0,64.7686,64.8482,64.7088,64.8283,94513.0
2024-10-28 12:00:00,65.11,65.17,65.01,65.11,52226.0,64.8183,64.8781,64.7188,64.8183,52226.0
2024-10-28 12:10:00,65.11,65.19,65.02,65.1,26183.0,64.8183,64.898,64.7287,64.8084,26183.0
2024-10-28 12:20:00,65.09,65.3,65.07,65.26,39845.0,64.7984,65.0075,64.7785,64.9677,39845.0
2024-10-28 12:30:00,65.26,65.26,64.9,64.94,30767.0,64.9677,64.9677,64.6093,64.6491,30767.0
2024-10-28 12:40:00,64.96,64.99,64.91,64.91,23859.0,64.669,64.6989,64.6192,64.6192,23859.0
2024-10-28 12:50:00,64.93,64.95,64.6,64.7,29043.0,64.6391,64.659,64.3106,64.4102,29043.0
2024-10-28 13:00:00,64.71,64.82,64.66,64.8,14629.0,64.4201,64.5296,64.3703,64.5097,14629.0
2024-10-28 13:10:00,64.78,64.89,64.74,64.89,10649.0,64.4898,64.5993,64.45,64.5993,10649.0
2024-10-28 13:20:00,64.88,65.04,64.88,64.98,26123.0,64.5894,64.7486,64.5894,64.6889,26123.0
2024-10-28 13:30:00,64.97,65.05,64.94,65.03,25111.0,64.679,64.7586,64.6491,64.7387,25111.0
2024-10-28 13:40:00,65.01,65.03,64.93,64.94,10937.0,64.7188,64.7387,64.6391,64.6491,10937.0
2024-10-28 13:50:00,64.96,65.03,64.94,65.0,15842.0,64.669,64.7387,64.6491,64.7088,15842.0
2024-10-28 14:00:00,64.99,65.0,64.89,64.92,33349.0,64.6989,64.7088,64.5993,64.6292,33349.0
2024-10-28 14:10:00,64.92,64.95,64.85,64.88,27055.0,64.6292,64.659,64.5595,64.5894,27055.0
2024-10-28 14:20:00,64.89,65.13,64.86,65.04,27650.0,64.5993,64.8382,64.5695,64.7486,27650.0
2024-10-28 14:30:00,65.03,65.07,65.0,65.04,22538.0,64.7387,64.7785,64.7088,64.7486,22538.0
2024-10-28 14:40:00,65.05,65.05,64.94,65.0,24943.0,64.7586,64.7586,64.6491,64.7088,24943.0
2024-10-28 14:50:00,64.99,65.05,64.98,64.98,26513.0,64.6989,64.7586,64.6889,64.6889,26513.0
2024-10-28 15:00:00,64.98,65.11,64.97,65.09,32760.0,64.6889,64.8183,64.679,64.7984,32760.0
2024-10-28 15:10:00,65.09,65.12,65.01,65.02,33698.0,64.7984,64.8283,64.7188,64.7287,33698.0
2024-10-28 15:20:00,65.0,65.04,64.96,64.98,34063.0,64.7088,64.7486,64.669,64.6889,34063.0
2024-10-28 15:30:00,64.96,65.07,64.94,65.03,54525.0,64.669,64.7785,64.6491,64.7387,54525.0
2024-10-28 15:40:00,65.03,65.05,64.91,65.04,94109.0,64.7387,64.7586,64.6192,64.7486,94109.0
2024-10-28 15:50:00,65.04,65.13,64.97,65.1,379325.0,64.7486,64.8382,64.679,64.8084,379325.0
2024-10-29 09:30:00,65.5,65.74,65.0,65.11,622573.0,65.2066,65.4455,64.7088,64.8183,622573.0
2024-10-29 09:40:00,65.09,65.32,64.93,65.16,337589.0,64.7984,65.0274,64.6391,64.8681,337589.0
2024-10-29 09:50:00,65.16,65.51,64.92,65.28,469273.0,64.8681,65.2165,64.6292,64.9876,469273.0
2024-10-29 10:00:00,65.28,65.4,64.88,65.0,168042.0,64.9876,65.107,64.5894,64.7088,168042.0
2024-10-29 10:10:00,65.0,65.16,64.97,65.16,131406.0,64.7088,64.8681,64.679,64.8681,131406.0
2024-10-29 10:20:00,65.16,65.17,64.83,64.98,75230.0,64.8681,64.8781,64.5396,64.6889,75230.0
2024-10-29 10:30:00,64.99,65.22,64.98,65.09,134454.0,64.6989,64.9278,64.6889,64.7984,134454.0
2024-10-29 10:40:00,65.08,65.16,64.93,64.98,39383.0,64.7885,64.8681,64.6391,64.6889,39383.0
2024-10-29 10:50:00,64.99,65.13,64.98,65.12,37614.0,64.6989,64.8382,64.6889,64.8283,37614.0
2024-10-29 11:00:00,65.13,65.27,65.13,65.21,40403.0,64.8382,64.9776,64.8382,64.9179,40403.0
2024-10-29 11:10:00,65.21,65.36,65.16,65.31,54425.0,64.9179,65.0672,64.8681,65.0174,54425.0
2024-10-29 11:20:00,65.31,65.31,65.13,65.21,89694.0,65.0174,65.0174,64.8382,64.9179,89694.0
2024-10-29 11:30:00,65.2,65.27,65.19,65.24,53725.0,64.9079,64.9776,64.898,64.9477,53725.0
2024-10-29 11:40:00,65.25,65.31,65.21,65.25,45238.0,64.9577,65.0174,64.9179,64.9577,45238.0
2024-10-29 11:50:00,65.24,65.27,65.19,65.21,30982.0,64.9477,64.9776,64.898,64.9179,30982.0
2024-10-29 12:00:00,65.22,65.29,65.2,65.23,32183.0,64.9278,64.9975,64.9079,64.9378,32183.0
2024-10-29 12:10:00,65.22,65.27,65.09,65.11,71627.0,64.9278,64.9776,64.7984,64.8183,71627.0
2024-10-29 12:20:00,65.11,65.16,65.07,65.09,98950.0,64.8183,64.8681,64.7785,64.7984,98950.0
2024-10-29 12:30:00,65.09,65.16,65.04,65.06,25879.0,64.7984,64.8681,64.7486,64.7686,25879.0
2024-10-29 12:40:00,65.06,65.2,65.06,65.16,31757.0,64.7686,64.9079,64.7686,64.8681,31757.0
2024-10-29 12:50:00,65.16,65.27,65.16,65.22,30765.0,64.8681,64.9776,64.8681,64.9278,30765.0
2024-10-29 13:00:00,65.23,65.33,65.23,65.31,41854.0,64.9378,65.0373,64.9378,65.0174,41854.0
2024-10-29 13:10:00,65.31,65.35,65.29,65.31,22469.0,65.0174,65.0573,64.9975,65.0174,22469.0
2024-10-29 13:20:00,65.31,65.31,65.19,65.22,26206.0,65.0174,65.0174,64.898,64.9278,26206.0
2024-10-29 13:30:00,65.22,65.29,65.19,65.21,44591.0,64.9278,64.9975,64.898,64.9179,44591.0
2024-10-29 13:40:00,65.21,65.23,65.13,65.2,194671.0,64.9179,64.9378,64.8382,64.9079,194671.0
2024-10-29 13:50:00,65.2,65.26,65.14,65.21,36201.0,64.9079,64.9677,64.8482,64.9179,36201.0
2024-10-29 14:00:00,65.21,65.21,65.16,65.17,33383.0,64.9179,64.9179,64.8681,64.8781,33383.0
2024-10-29 14:10:00,65.17,65.19,65.09,65.14,36466.0,64.8781,64.898,64.7984,64.8482,36466.0
2024-10-29 14:20:00,65.14,65.21,65.1,65.21,71846.0,64.8482,64.9179,64.8084,64.9179,71846.0
2024-10-29 14:30:00,65.21,65.25,65.09,65.1,102420.0,64.9179,64.9577,64.7984,64.8084,102420.0
2024-10-29 14:40:00,65.1,65.24,65.09,65.21,47243.0,64.8084,64.9477,64.7984,64.9179,47243.0
2024-10-29 14:50:00,65.18,65.23,65.16,65.21,24208.0,64.888,64.9378,64.8681,64.9179,24208.0
2024-10-29 15:00:00,65.21,65.25,65.19,65.22,30981.0,64.9179,64.9577,64.898,64.9278,30981.0
2024-10-29 15:10:00,65.21,65.21,65.1,65.11,42743.0,64.9179,64.9179,64.8084,64.8183,42743.0
2024-10-29 15:20:00,65.1,65.1,64.99,65.02,158759.0,64.8084,64.8084,64.6989,64.7287,158759.0
2024-10-29 15:30:00,65.02,65.12,65.0,65.11,71246.0,64.7287,64.8283,64.7088,64.8183,71246.0
2024-10-29 15:40:00,65.12,65.14,65.03,65.04,92256.0,64.8283,64.8482,64.7387,64.7486,92256.0
2024-10-29 15:50:00,65.05,65.13,64.83,64.89,376775.0,64.7586,64.8382,64.5396,64.5993,376775.0
2024-10-30 09:30:00,64.0,64.0,63.41,63.9,110533.0,63.7133,63.7133,63.1259,63.6138,110533.0
2024-10-30 09:40:00,63.89,63.93,63.63,63.83,176503.0,63.6038,63.6436,63.345,63.5441,176503.0
2024-10-30 09:50:00,63.8,64.18,63.79,64.17,33820.0,63.5142,63.8925,63.5042,63.8825,33820.0
2024-10-30 10:00:00,64.18,64.41,64.14,64.41,40276.0,63.8925,64.1215,63.8527,64.1215,40276.0
2024-10-30 10:10:00,64.4,64.66,64.34,64.65,263464.0,64.1115,64.3703,64.0518,64.3604,263464.0
2024-10-30 10:20:00,64.64,64.93,64.61,64.93,41578.0,64.3504,64.6391,64.3206,64.6391,41578.0
2024-10-30 10:30:00,64.91,65.02,64.87,64.97,49493.0,64.6192,64.7287,64.5794,64.679,49493.0
2024-10-30 10:40:00,64.97,64.98,64.72,64.78,62859.0,64.679,64.6889,64.4301,64.4898,62859.0
2024-10-30 10:50:00,64.78,64.86,64.61,64.83,72348.0,64.4898,64.5695,64.3206,64.5396,72348.0
2024-10-30 11:00:00,64.85,64.92,64.74,64.79,17379.0,64.5595,64.6292,64.45,64.4998,17379.0
2024-10-30 11:10:00,64.78,64.89,64.7,64.84,15871.0,64.4898,64.5993,64.4102,64.5495,15871.0
2024-10-30 11:20:00,64.86,64.95,64.85,64.95,12613.0,64.5695,64.659,64.5595,64.659,12613.0
2024-10-30 11:30:00,64.94,64.97,64.9,64.94,14380.0,64.6491,64.679,64.6093,64.6491,14380.0
2024-10-30 11:40:00,64.96,65.03,64.93,65.02,9029.0,64.669,64.7387,64.6391,64.7287,9029.0
2024-10-30 11:50:00,65.01,65.17,65.0,65.13,26717.0,64.7188,64.8781,64.7088,64.8382,26717.0
2024-10-30 12:00:00,65.13,65.14,64.94,64.96,38078.0,64.8382,64.8482,64.6491,64.669,38078.0
2024-10-30 12:10:00,64.96,65.06,64.94,65.02,22450.0,64.669,64.7686,64.6491,64.7287,22450.0
2024-10-30 12:20:00,65.02,65.06,64.98,65.01,60467.0,64.7287,64.7686,64.6889,64.7188,60467.0
2024-10-30 12:30:00,65.0,65.03,64.99,65.02,37778.0,64.7088,64.7387,64.6989,64.7287,37778.0
2024-10-30 12:40:00,65.02,65.13,65.02,65.1,16584.0,64.7287,64.8382,64.7287,64.8084,16584.0
2024-10-30 12:50:00,65.09,65.17,65.05,65.07,48208.0,64.7984,64.8781,64.7586,64.7785,48208.0
2024-10-30 13:00:00,65.08,65.14,65.05,65.12,23667.0,64.7885,64.8482,64.7586,64.8283,23667.0
2024-10-30 13:10:00,65.12,65.12,65.06,65.12,14280.0,64.8283,64.8283,64.7686,64.8283,14280.0
2024-10-30 13:20:00,65.12,65.16,65.07,65.07,20149.0,64.8283,64.8681,64.7785,64.7785,20149.0
2024-10-30 13:30:00,65.05,65.05,64.99,65.01,18711.0,64.7586,64.7586,64.6989,64.7188,18711.0
2024-10-30 13:40:00,65.0,65.1,64.99,65.05,17103.0,64.7088,64.8084,64.6989,64.7586,17103.0
2024-10-30 13:50:00,65.06,65.07,64.99,65.05,56266.0,64.7686,64.7785,64.6989,64.7586,56266.0
2024-10-30 14:00:00,65.05,65.08,64.96,65.05,93738.0,64.7586,64.7885,64.669,64.7586,93738.0
2024-10-30 14:10:00,65.05,65.09,65.04,65.05,44504.0,64.7586,64.7984,64.7486,64.7586,44504.0
2024-10-30 14:20:00,65.06,65.12,65.05,65.1,23184.0,64.7686,64.8283,64.7586,64.8084,23184.0
2024-10-30 14:30:00,65.11,65.2,65.1,65.2,17405.0,64.8183,64.9079,64.8084,64.9079,17405.0
2024-10-30 14:40:00,65.2,65.26,65.19,65.23,15422.0,64.9079,64.9677,64.898,64.9378,15422.0
2024-10-30 14:50:00,65.22,65.27,65.22,65.27,15566.0,64.9278,64.9776,64.9278,64.9776,15566.0
2024-10-30 15:00:00,65.27,65.29,65.21,65.29,27323.0,64.9776,64.9975,64.9179,64.9975,27323.0
2024-10-30 15:10:00,65.29,65.32,65.27,65.28,29237.0,64.9975,65.0274,64.9776,64.9876,29237.0
2024-10-30 15:20:00,65.29,65.3,65.22,65.28,29103.0,64.9975,65.0075,64.9278,64.9876,29103.0
2024-10-30 15:30:00,65.28,65.35,65.21,65.25,69840.0,64.9876,65.0573,64.9179,64.9577,69840.0
2024-10-30 15:40:00,65.25,65.26,65.06,65.11,166007.0,64.9577,64.9677,64.7686,64.8183,166007.0
2024-10-30 15:50:00,65.1,65.16,64.89,65.05,312662.0,64.8084,64.8681,64.5993,64.7586,312662.0
2024-10-31 09:30:00,64.76,65.0,64.37,64.61,100429.0,64.4699,64.7088,64.0816,64.3206,100429.0
2024-10-31 09:40:00,64.59,64.67,64.01,64.05,159122.0,64.3007,64.3803,63.7233,63.7631,159122.0
2024-10-31 09:50:00,64.03,64.26,63.91,64.06,110407.0,63.7432,63.9721,63.6237,63.773,110407.0
2024-10-31 10:00:00,64.05,64.44,64.04,64.39,93067.0,63.7631,64.1513,63.7531,64.1016,93067.0
2024-10-31 10:10:00,64.42,64.58,64.3,64.57,48571.0,64.1314,64.2907,64.012,64.2808,48571.0
2024-10-31 10:20:00,64.56,64.56,64.18,64.18,66182.0,64.2708,64.2708,63.8925,63.8925,66182.0
2024-10-31 10:30:00,64.22,64.23,64.01,64.06,20184.0,63.9323,63.9423,63.7233,63.773,20184.0
2024-10-31 10:40:00,64.05,64.1,63.9,63.92,22406.0,63.7631,63.8129,63.6138,63.6337,22406.0
2024-10-31 10:50:00,63.92,64.12,63.92,64.11,20299.0,63.6337,63.8328,63.6337,63.8228,20299.0
2024-10-31 11:00:00,64.09,64.28,64.09,64.23,26740.0,63.8029,63.9921,63.8029,63.9423,26740.0
2024-10-31 11:10:00,64.23,64.34,64.19,64.32,27422.0,63.9423,64.0518,63.9025,64.0319,27422.0
2024-10-31 11:20:00,64.32,64.44,64.27,64.28,35592.0,64.0319,64.1513,63.9821,63.9921,35592.0
2024-10-31 11:30:00,64.29,64.34,64.18,64.31,14785.0,64.002,64.0518,63.8925,64.0219,14785.0
2024-10-31 11:40:00,64.27,64.3,64.14,64.14,10416.0,63.9821,64.012,63.8527,63.8527,10416.0
2024-10-31 11:50:00,64.15,64.24,64.12,64.24,14510.0,63.8626,63.9522,63.8328,63.9522,14510.0
2024-10-31 12:00:00,64.24,64.38,64.24,64.38,14176.0,63.9522,64.0916,63.9522,64.0916,14176.0
2024-10-31 12:10:00,64.38,64.48,64.38,64.46,23437.0,64.0916,64.1912,64.0916,64.1712,23437.0
2024-10-31 12:20:00,64.47,64.59,64.45,64.59,24601.0,64.1812,64.3007,64.1613,64.3007,24601.0
2024-10-31 12:30:00,64.59,64.62,64.53,64.61,20949.0,64.3007,64.3305,64.2409,64.3206,20949.0
2024-10-31 12:40:00,64.59,64.7,64.57,64.64,30338.0,64.3007,64.4102,64.2808,64.3504,30338.0
2024-10-31 12:50:00,64.64,64.67,64.57,64.59,12294.0,64.3504,64.3803,64.2808,64.3007,12294.0
2024-10-31 13:00:00,64.62,64.66,64.57,64.6,13668.0,64.3305,64.3703,64.2808,64.3106,13668.0
2024-10-31 13:10:00,64.6,64.61,64.48,64.49,11727.0,64.3106,64.3206,64.1912,64.2011,11727.0
2024-10-31 13:20:00,64.51,64.55,64.49,64.51,13694.0,64.221,64.2608,64.2011,64.221,13694.0
2024-10-31 13:30:00,64.5,64.76,64.5,64.72,41040.0,64.2111,64.4699,64.2111,64.4301,41040.0
2024-10-31 13:40:00,64.71,64.76,64.6,64.64,25077.0,64.4201,64.4699,64.3106,64.3504,25077.0
2024-10-31 13:50:00,64.65,64.7,64.6,64.66,13969.0,64.3604,64.4102,64.3106,64.3703,13969.0
2024-10-31 14:00:00,64.67,64.68,64.55,64.57,10904.0,64.3803,64.3903,64.2608,64.2808,10904.0
2024-10-31 14:10:00,64.57,64.64,64.49,64.49,14851.0,64.2808,64.3504,64.2011,64.2011,14851.0
2024-10-31 14:20:00,64.5,64.61,64.48,64.6,14249.0,64.2111,64.3206,64.1912,64.3106,14249.0
2024-10-31 14:30:00,64.6,64.62,64.5,64.55,18139.0,64.3106,64.3305,64.2111,64.2608,18139.0
2024-10-31 14:40:00,64.55,64.59,64.5,64.52,13001.0,64.2608,64.3007,64.2111,64.231,13001.0
2024-10-31 14:50:00,64.54,64.59,64.5,64.55,24286.0,64.2509,64.3007,64.2111,64.2608,24286.0
2024-10-31 15:00:00,64.55,64.71,64.54,64.71,21744.0,64.2608,64.4201,64.2509,64.4201,21744.0
2024-10-31 15:10:00,64.71,64.71,64.61,64.68,31448.0,64.4201,64.4201,64.3206,64.3903,31448.0
2024-10-31 15:20:00,64.68,64.76,64.66,64.75,31843.0,64.3903,64.4699,64.3703,64.4599,31843.0
2024-10-31 15:30:00,64.75,64.78,64.66,64.67,44060.0,64.4599,64.4898,64.3703,64.3803,44060.0
2024-10-31 15:40:00,64.67,64.68,64.51,64.56,101144.0,64.3803,64.3903,64.221,64.2708,101144.0
2024-10-31 15:50:00,64.55,64.69,64.35,64.4,482526.0,64.2608,64.4002,64.0617,64.1115,482526.0
2024-11-01 09:30:00,64.36,64.7,64.15,64.67,71693.0,64.0717,64.4102,63.8626,64.3803,71693.0
2024-11-01 09:40:00,64.67,64.67,64.3,64.51,37378.0,64.3803,64.3803,64.012,64.221,37378.0
2024-11-01 09:50:00,64.53,64.7,64.48,64.67,102666.0,64.2409,64.4102,64.1912,64.3803,102666.0
2024-11-01 10:00:00,64.67,64.69,64.35,64.5,129670.0,64.3803,64.4002,64.0617,64.2111,129670.0
2024-11-01 10:10:00,64.5,64.57,64.25,64.35,79617.0,64.2111,64.2808,63.9622,64.0617,79617.0
2024-11-01 10:20:00,64.35,64.39,64.16,64.36,87160.0,64.0617,64.1016,63.8726,64.0717,87160.0
2024-11-01 10:30:00,64.36,64.51,64.26,64.51,66201.0,64.0717,64.221,63.9721,64.221,66201.0
2024-11-01 10:40:00,64.51,64.58,64.3,64.58,67476.0,64.221,64.2907,64.012,64.2907,67476.0
2024-11-01 10:50:00,64.58,64.79,64.53,64.71,30843.0,64.2907,64.4998,64.2409,64.4201,30843.0
2024-11-01 11:00:00,64.72,64.79,64.56,64.63,32709.0,64.4301,64.4998,64.2708,64.3405,32709.0
2024-11-01 11:10:00,64.64,64.77,64.59,64.59,29658.0,64.3504,64.4799,64.3007,64.3007,29658.0
2024-11-01 11:20:00,64.59,64.84,64.58,64.83,62427.0,64.3007,64.5495,64.2907,64.5396,62427.0
2024-11-01 11:30:00,64.82,65.16,64.82,65.12,45535.0,64.5296,64.8681,64.5296,64.8283,45535.0
2024-11-01 11:40:00,65.12,65.21,65.09,65.2,28413.0,64.8283,64.9179,64.7984,64.9079,28413.0
2024-11-01 11:50:00,65.2,65.29,65.13,65.19,34235.0,64.9079,64.9975,64.8382,64.898,34235.0
2024-11-01 12:00:00,65.2,65.42,65.2,65.41,31789.0,64.9079,65.1269,64.9079,65.117,31789.0
2024-11-01 12:10:00,65.42,65.43,65.1,65.19,29786.0,65.1269,65.1369,64.8084,64.898,29786.0
2024-11-01 12:20:00,65.2,65.24,65.17,65.19,21691.0,64.9079,64.9477,64.8781,64.898,21691.0
2024-11-01 12:30:00,65.18,65.28,65.17,65.25,19384.0,64.888,64.9876,64.8781,64.9577,19384.0
2024-11-01 12:40:00,65.25,65.29,65.17,65.23,21365.0,64.9577,64.9975,64.8781,64.9378,21365.0
2024-11-01 12:50:00,65.23,65.32,65.21,65.31,21695.0,64.9378,65.0274,64.9179,65.0174,21695.0
2024-11-01 13:00:00,65.32,65.32,65.17,65.17,16798.0,65.0274,65.0274,64.8781,64.8781,16798.0
2024-11-01 13:10:00,65.17,65.25,65.17,65.24,17845.0,64.8781,64.9577,64.8781,64.9477,17845.0
2024-11-01 13:20:00,65.25,65.27,65.17,65.17,20874.0,64.9577,64.9776,64.8781,64.8781,20874.0
2024-11-01 13:30:00,65.17,65.17,64.97,64.98,105441.0,64.8781,64.8781,64.679,64.6889,105441.0
2024-11-01 13:40:00,64.98,65.02,64.88,64.98,21210.0,64.6889,64.7287,64.5894,64.6889,21210.0
2024-11-01 13:50:00,64.98,65.03,64.93,64.94,23001.0,64.6889,64.7387,64.6391,64.6491,23001.0
2024-11-01 14:00:00,64.94,64.96,64.8,64.8,27544.0,64.6491,64.669,64.5097,64.5097,27544.0
2024-11-01 14:10:00,64.8,64.8,64.58,64.59,35255.0,64.5097,64.5097,64.2907,64.3007,35255.0
2024-11-01 14:20:00,64.59,64.72,64.54,64.68,21920.0,64.3007,64.4301,64.2509,64.3903,21920.0
2024-11-01 14:30:00,64.68,64.69,64.57,64.58,17007.0,64.3903,64.4002,64.2808,64.2907,17007.0
2024-11-01 14:40:00,64.58,64.69,64.58,64.66,21725.0,64.2907,64.4002,64.2907,64.3703,21725.0
2024-11-01 14:50:00,64.66,64.79,64.66,64.75,25588.0,64.3703,64.4998,64.3703,64.4599,25588.0
2024-11-01 15:00:00,64.74,64.85,64.72,64.85,18426.0,64.45,64.5595,64.4301,64.5595,18426.0
2024-11-01 15:10:00,64.85,64.87,64.72,64.77,35206.0,64.5595,64.5794,64.4301,64.4799,35206.0
2024-11-01 15:20:00,64.78,64.86,64.76,64.79,39957.0,64.4898,64.5695,64.4699,64.4998,39957.0
2024-11-01 15:30:00,64.79,64.84,64.75,64.79,65619.0,64.4998,64.5495,64.4599,64.4998,65619.0
2024-11-01 15:40:00,64.79,64.85,64.76,64.8,65713.0,64.4998,64.5595,64.4699,64.5097,65713.0
2024-11-01 15:50:00,64.79,65.23,64.79,65.17,240785.0,64.4998,64.9378,64.4998,64.8781,240785.0
2024-11-04 09:30:00,66.92,68.76,66.92,68.7,373075.0,66.6202,68.452,66.6202,68.3923,373075.0
2024-11-04 09:40:00,68.72,69.44,68.62,68.81,173721.0,68.4122,69.1289,68.3126,68.5018,173721.0
2024-11-04 09:50:00,68.83,69.09,68.76,69.08,94679.0,68.5217,68.7805,68.452,68.7705,94679.0
2024-11-04 10:00:00,69.05,69.1,68.5,68.53,93181.0,68.7407,68.7905,68.1931,68.223,93181.0
2024-11-04 10:10:00,68.49,68.58,68.35,68.4,41195.0,68.1832,68.2728,68.0438,68.0936,41195.0
2024-11-04 10:20:00,68.41,68.55,68.17,68.23,44860.0,68.1035,68.2429,67.8646,67.9244,44860.0
2024-11-04 10:30:00,68.21,68.23,67.87,68.1,43420.0,67.9044,67.9244,67.566,67.7949,43420.0
2024-11-04 10:40:00,68.09,68.29,67.94,68.28,48382.0,67.785,67.9841,67.6357,67.9741,48382.0
2024-11-04 10:50:00,68.29,68.84,68.29,68.7,59084.0,67.9841,68.5316,67.9841,68.3923,59084.0
2024-11-04 11:00:00,68.76,68.85,68.58,68.62,26173.0,68.452,68.5416,68.2728,68.3126,26173.0
2024-11-04 11:10:00,68.61,68.88,68.61,68.68,44350.0,68.3027,68.5714,68.3027,68.3723,44350.0
2024-11-04 11:20:00,68.65,68.69,68.53,68.56,18433.0,68.3425,68.3823,68.223,68.2529,18433.0
2024-11-04 11:30:00,68.54,68.59,68.38,68.4,25535.0,68.233,68.2827,68.0737,68.0936,25535.0
2024-11-04 11:40:00,68.39,68.42,68.25,68.31,19691.0,68.0836,68.1135,67.9443,68.004,19691.0
2024-11-04 11:50:00,68.32,68.41,68.25,68.27,36047.0,68.014,68.1035,67.9443,67.9642,36047.0
2024-11-04 12:00:00,68.27,68.33,68.11,68.11,21163.0,67.9642,68.0239,67.8049,67.8049,21163.0
2024-11-04 12:10:00,68.12,68.2,68.11,68.18,28392.0,67.8148,67.8945,67.8049,67.8746,28392.0
2024-11-04 12:20:00,68.19,68.53,68.19,68.41,33387.0,67.8845,68.223,67.8845,68.1035,33387.0
2024-11-04 12:30:00,68.41,68.42,68.36,68.41,16083.0,68.1035,68.1135,68.0538,68.1035,16083.0
2024-11-04 12:40:00,68.41,68.45,68.22,68.35,42175.0,68.1035,68.1434,67.9144,68.0438,42175.0
2024-11-04 12:50:00,68.36,68.48,68.29,68.42,22423.0,68.0538,68.1732,67.9841,68.1135,22423.0
2024-11-04 13:00:00,68.42,68.44,68.23,68.26,15238.0,68.1135,68.1334,67.9244,67.9542,15238.0
2024-11-04 13:10:00,68.27,68.35,68.27,68.29,23957.0,67.9642,68.0438,67.9642,67.9841,23957.0
2024-11-04 13:20:00,68.27,68.31,68.23,68.31,18027.0,67.9642,68.004,67.9244,68.004,18027.0
2024-11-04 13:30:00,68.29,68.41,68.28,68.34,65593.0,67.9841,68.1035,67.9741,68.0339,65593.0
2024-11-04 13:40:00,68.34,68.41,68.01,68.02,28080.0,68.0339,68.1035,67.7053,67.7153,28080.0
2024-11-04 13:50:00,68.04,68.15,67.85,67.9,30376.0,67.7352,67.8447,67.5461,67.5958,30376.0
2024-11-04 14:00:00,67.9,68.08,67.9,67.99,31056.0,67.5958,67.775,67.5958,67.6854,31056.0
2024-11-04 14:10:00,67.99,67.99,67.85,67.91,20637.0,67.6854,67.6854,67.5461,67.6058,20637.0
2024-11-04 14:20:00,67.92,67.92,67.73,67.73,19631.0,67.6157,67.6157,67.4266,67.4266,19631.0
2024-11-04 14:30:00,67.73,67.77,67.64,67.71,19491.0,67.4266,67.4664,67.337,67.4067,19491.0
2024-11-04 14:40:00,67.66,67.82,67.65,67.77,25611.0,67.3569,67.5162,67.347,67.4664,25611.0
2024-11-04 14:50:00,67.77,67.83,67.75,67.77,15596.0,67.4664,67.5261,67.4465,67.4664,15596.0
2024-11-04 15:00:00,67.76,67.78,67.66,67.74,28586.0,67.4565,67.4764,67.3569,67.4366,28586.0
2024-11-04 15:10:00,67.72,67.75,67.65,67.67,16417.0,67.4166,67.4465,67.347,67.3669,16417.0
2024-11-04 15:20:00,67.67,67.72,67.6,67.66,22377.0,67.3669,67.4166,67.2972,67.3569,22377.0
2024-11-04 15:30:00,67.66,67.68,67.56,67.57,47144.0,67.3569,67.3768,67.2574,67.2673,47144.0
2024-11-04 15:40:00,67.57,67.7,67.52,67.69,50420.0,67.2673,67.3967,67.2175,67.3868,50420.0
2024-11-04 15:50:00,67.67,67.68,67.24,67.24,296580.0,67.3669,67.3768,66.9388,66.9388,296580.0
2024-11-05 09:30:00,68.34,68.59,67.6,67.83,325092.0,68.0339,68.2827,67.2972,67.5261,325092.0
2024-11-05 09:40:00,67.81,68.1,67.38,67.41,212813.0,67.5062,67.7949,67.0782,67.108,212813.0
2024-11-05 09:50:00,67.38,67.47,67.2,67.38,78788.0,67.0782,67.1678,66.899,67.0782,78788.0
2024-11-05 10:00:00,67.36,67.52,67.17,67.28,70047.0,67.0583,67.2175,66.8691,66.9786,70047.0
2024-11-05 10:10:00,67.25,67.51,67.12,67.17,73818.0,66.9487,67.2076,66.8193,66.8691,73818.0
2024-11-05 10:20:00,67.19,67.24,67.04,67.16,72690.0,66.889,66.9388,66.7397,66.8591,72690.0
2024-11-05 10:30:00,67.16,67.41,66.96,67.39,59734.0,66.8591,67.108,66.66,67.0881,59734.0
2024-11-05 10:40:00,67.4,67.58,67.33,67.56,131047.0,67.0981,67.2773,67.0284,67.2574,131047.0
2024-11-05 10:50:00,67.56,67.57,67.4,67.51,29808.0,67.2574,67.2673,67.0981,67.2076,29808.0
2024-11-05 11:00:00,67.5,67.52,67.28,67.39,22648.0,67.1976,67.2175,66.9786,67.0881,22648.0
2024-11-05 11:10:00,67.38,67.6,67.34,67.54,64373.0,67.0782,67.2972,67.0383,67.2374,64373.0
2024-11-05 11:20:00,67.54,67.72,67.52,67.63,47634.0,67.2374,67.4166,67.2175,67.327,47634.0
2024-11-05 11:30:00,67.64,67.85,67.64,67.75,77947.0,67.337,67.5461,67.337,67.4465,77947.0
2024-11-05 11:40:00,67.75,67.82,67.63,67.74,66375.0,67.4465,67.5162,67.327,67.4366,66375.0
2024-11-05 11:50:00,67.74,67.81,67.65,67.65,20799.0,67.4366,67.5062,67.347,67.347,20799.0
2024-11-05 12:00:00,67.65,67.81,67.59,67.76,64882.0,67.347,67.5062,67.2872,67.4565,64882.0
2024-11-05 12:10:00,67.77,67.83,67.73,67.75,44803.0,67.4664,67.5261,67.4266,67.4465,44803.0
2024-11-05 12:20:00,67.75,67.86,67.72,67.84,34099.0,67.4465,67.556,67.4166,67.5361,34099.0
2024-11-05 12:30:00,67.84,67.97,67.79,67.94,42162.0,67.5361,67.6655,67.4863,67.6357,42162.0
2024-11-05 12:40:00,67.94,67.94,67.73,67.83,28098.0,67.6357,67.6357,67.4266,67.5261,28098.0
2024-11-05 12:50:00,67.82,67.93,67.82,67.87,18217.0,67.5162,67.6257,67.5162,67.566,18217.0
2024-11-05 13:00:00,67.88,67.88,67.8,67.83,15391.0,67.5759,67.5759,67.4963,67.5261,15391.0
2024-11-05 13:10:00,67.84,67.85,67.73,67.81,20498.0,67.5361,67.5461,67.4266,67.5062,20498.0
2024-11-05 13:20:00,67.82,67.83,67.73,67.83,18961.0,67.5162,67.5261,67.4266,67.5261,18961.0
2024-11-05 13:30:00,67.86,67.9,67.79,67.83,30429.0,67.556,67.5958,67.4863,67.5261,30429.0
2024-11-05 13:40:00,67.84,67.95,67.84,67.91,18274.0,67.5361,67.6456,67.5361,67.6058,18274.0
2024-11-05 13:50:00,67.91,68.12,67.91,68.05,47726.0,67.6058,67.8148,67.6058,67.7452,47726.0
2024-11-05 14:00:00,68.05,68.1,67.97,68.07,40919.0,67.7452,67.7949,67.6655,67.7651,40919.0
2024-11-05 14:10:00,68.08,68.12,68.01,68.02,41040.0,67.775,67.8148,67.7053,67.7153,41040.0
2024-11-05 14:20:00,68.01,68.05,67.92,67.98,32416.0,67.7053,67.7452,67.6157,67.6755,32416.0
2024-11-05 14:30:00,67.98,68.05,67.94,68.02,28782.0,67.6755,67.7452,67.6357,67.7153,28782.0
2024-11-05 14:40:00,68.02,68.03,67.89,67.89,40904.0,67.7153,67.7253,67.5859,67.5859,40904.0
2024-11-05 14:50:00,67.9,67.93,67.81,67.9,43292.0,67.5958,67.6257,67.5062,67.5958,43292.0
2024-11-05 15:00:00,67.88,68.05,67.87,68.01,51137.0,67.5759,67.7452,67.566,67.7053,51137.0
2024-11-05 15:10:00,68.01,68.02,67.93,67.94,25768.0,67.7053,67.7153,67.6257,67.6357,25768.0
2024-11-05 15:20:00,67.94,68.0,67.93,67.98,48861.0,67.6357,67.6954,67.6257,67.6755,48861.0
2024-11-05 15:30:00,67.98,68.09,67.96,68.09,58783.0,67.6755,67.785,67.6556,67.785,58783.0
2024-11-05 15:40:00,68.09,68.24,68.08,68.17,97195.0,67.785,67.9343,67.775,67.8646,97195.0
2024-11-05 15:50:00,68.17,68.48,68.17,68.41,260334.0,67.8646,68.1732,67.8646,68.1035,260334.0
2024-11-06 09:30:00,67.19,67.19,65.71,66.61,170420.0,66.889,66.889,65.4156,66.3116,170420.0
2024-11-06 09:40:00,66.53,66.92,66.32,66.88,142177.0,66.232,66.6202,66.0229,66.5804,142177.0
2024-11-06 09:50:00,66.89,66.89,66.31,66.48,176638.0,66.5904,66.5904,66.013,66.1822,176638.0
2024-11-06 10:00:00,66.46,67.27,66.42,67.1,123533.0,66.1623,66.9687,66.1225,66.7994,123533.0
2024-11-06 10:10:00,67.12,67.57,67.12,67.51,40894.0,66.8193,67.2673,66.8193,67.2076,40894.0
2024-11-06 10:20:00,67.51,67.51,67.07,67.34,21136.0,67.2076,67.2076,66.7696,67.0383,21136.0
2024-11-06 10:30:00,67.34,67.53,67.12,67.15,18325.0,67.0383,67.2275,66.8193,66.8492,18325.0
2024-11-06 10:40:00,67.14,67.19,66.82,67.05,18667.0,66.8392,66.889,66.5207,66.7496,18667.0
2024-11-06 10:50:00,67.05,67.14,66.96,67.04,19069.0,66.7496,66.8392,66.66,66.7397,19069.0
2024-11-06 11:00:00,67.05,67.2,66.99,67.19,28933.0,66.7496,66.899,66.6899,66.889,28933.0
2024-11-06 11:10:00,67.17,67.21,67.11,67.14,25468.0,66.8691,66.9089,66.8094,66.8392,25468.0
2024-11-06 11:20:00,67.14,67.14,66.87,66.95,13244.0,66.8392,66.8392,66.5704,66.6501,13244.0
2024-11-06 11:30:00,66.96,67.01,66.84,66.84,16343.0,66.66,66.7098,66.5406,66.5406,16343.0
2024-11-06 11:40:00,66.84,66.88,66.78,66.84,10721.0,66.5406,66.5804,66.4809,66.5406,10721.0
2024-11-06 11:50:00,66.85,67.29,66.85,67.2,15094.0,66.5505,66.9886,66.5505,66.899,15094.0
2024-11-06 12:00:00,67.21,67.28,67.16,67.26,8266.0,66.9089,66.9786,66.8591,66.9587,8266.0
2024-11-06 12:10:00,67.28,67.28,67.14,67.21,10710.0,66.9786,66.9786,66.8392,66.9089,10710.0
2024-11-06 12:20:00,67.28,67.36,67.23,67.25,8558.0,66.9786,67.0583,66.9288,66.9487,8558.0
2024-11-06 12:30:00,67.23,67.25,67.12,67.16,12051.0,66.9288,66.9487,66.8193,66.8591,12051.0
2024-11-06 12:40:00,67.16,67.41,67.12,67.41,23458.0,66.8591,67.108,66.8193,67.108,23458.0
2024-11-06 12:50:00,67.41,67.52,67.31,67.51,22825.0,67.108,67.2175,67.0085,67.2076,22825.0
2024-11-06 13:00:00,67.5,67.52,67.38,67.42,14355.0,67.1976,67.2175,67.0782,67.118,14355.0
2024-11-06 13:10:00,67.4,67.59,67.33,67.45,26900.0,67.0981,67.2872,67.0284,67.1478,26900.0
2024-11-06 13:20:00,67.45,67.51,67.39,67.42,11493.0,67.1478,67.2076,67.0881,67.118,11493.0
2024-11-06 13:30:00,67.42,67.46,67.32,67.33,24770.0,67.118,67.1578,67.0184,67.0284,24770.0
2024-11-06 13:40:00,67.33,67.6,67.25,67.55,19668.0,67.0284,67.2972,66.9487,67.2474,19668.0
2024-11-06 13:50:00,67.55,67.57,67.4,67.44,23226.0,67.2474,67.2673,67.0981,67.1379,23226.0
2024-11-06 14:00:00,67.45,67.56,67.42,67.53,29154.0,67.1478,67.2574,67.118,67.2275,29154.0
2024-11-06 14:10:00,67.53,67.54,67.28,67.3,16998.0,67.2275,67.2374,66.9786,66.9985,16998.0
2024-11-06 14:20:00,67.28,67.29,67.21,67.25,8938.0,66.9786,66.9886,66.9089,66.9487,8938.0
2024-11-06 14:30:00,67.25,67.26,67.07,67.08,23948.0,66.9487,66.9587,66.7696,66.7795,23948.0
2024-11-06 14:40:00,67.09,67.14,67.01,67.04,40042.0,66.7895,66.8392,66.7098,66.7397,40042.0
2024-11-06 14:50:00,67.02,67.15,66.98,67.13,21347.0,66.7198,66.8492,66.68,66.8293,21347.0
2024-11-06 15:00:00,67.11,67.14,67.08,67.11,29480.0,66.8094,66.8392,66.7795,66.8094,29480.0
2024-11-06 15:10:00,67.11,67.17,66.97,66.98,23649.0,66.8094,66.8691,66.67,66.68,23649.0
2024-11-06 15:20:00,66.98,67.05,66.97,67.0,33804.0,66.68,66.7496,66.67,66.6999,33804.0
2024-11-06 15:30:00,66.99,67.01,66.92,66.94,35298.0,66.6899,66.7098,66.6202,66.6401,35298.0
2024-11-06 15:40:00,66.95,67.02,66.91,67.02,49705.0,66.6501,66.7198,66.6103,66.7198,49705.0
2024-11-06 15:50:00,67.05,67.13,66.91,67.06,184428.0,66.7496,66.8293,66.6103,66.7596,184428.0
2024-11-07 09:30:00,67.73,68.46,67.52,68.34,158462.0,67.4266,68.1533,67.2175,68.0339,158462.0
2024-11-07 09:40:00,68.33,68.47,68.04,68.16,79338.0,68.0239,68.1633,67.7352,67.8547,79338.0
2024-11-07 09:50:00,68.14,68.2,67.89,68.1,73558.0,67.8348,67.8945,67.5859,67.7949,73558.0
2024-11-07 10:00:00,68.08,68.5,67.96,68.4,74734.0,67.775,68.1931,67.6556,68.0936,74734.0
2024-11-07 10:10:00,68.4,68.54,68.34,68.43,45269.0,68.0936,68.233,68.0339,68.1235,45269.0
2024-11-07 10:20:00,68.45,68.47,68.16,68.41,30143.0,68.1434,68.1633,67.8547,68.1035,30143.0
2024-11-07 10:30:00,68.41,68.45,68.23,68.34,31335.0,68.1035,68.1434,67.9244,68.0339,31335.0
2024-11-07 10:40:00,68.3,68.41,68.24,68.28,22630.0,67.994,68.1035,67.9343,67.9741,22630.0
2024-11-07 10:50:00,68.27,68.33,67.93,67.96,52333.0,67.9642,68.0239,67.6257,67.6556,52333.0
2024-11-07 11:00:00,67.94,68.13,67.9,68.05,48028.0,67.6357,67.8248,67.5958,67.7452,48028.0
2024-11-07 11:10:00,68.05,68.36,68.03,68.28,49575.0,67.7452,68.0538,67.7253,67.9741,49575.0
2024-11-07 11:20:00,68.28,68.43,68.1,68.16,188804.0,67.9741,68.1235,67.7949,67.8547,188804.0
2024-11-07 11:30:00,68.15,68.2,67.9,67.93,41087.0,67.8447,67.8945,67.5958,67.6257,41087.0
2024-11-07 11:40:00,67.92,68.22,67.92,68.22,24327.0,67.6157,67.9144,67.6157,67.9144,24327.0
2024-11-07 11:50:00,68.22,68.29,68.21,68.29,15750.0,67.9144,67.9841,67.9044,67.9841,15750.0
2024-11-07 12:00:00,68.27,68.3,68.13,68.15,16540.0,67.9642,67.994,67.8248,67.8447,16540.0
2024-11-07 12:10:00,68.15,68.38,68.15,68.36,49222.0,67.8447,68.0737,67.8447,68.0538,49222.0
2024-11-07 12:20:00,68.36,68.45,68.29,68.34,173487.0,68.0538,68.1434,67.9841,68.0339,173487.0
2024-11-07 12:30:00,68.34,68.4,68.27,68.33,15386.0,68.0339,68.0936,67.9642,68.0239,15386.0
2024-11-07 12:40:00,68.32,68.39,68.28,68.39,17177.0,68.014,68.0836,67.9741,68.0836,17177.0
2024-11-07 12:50:00,68.39,68.61,68.38,68.55,67305.0,68.0836,68.3027,68.0737,68.2429,67305.0
2024-11-07 13:00:00,68.55,68.56,68.39,68.45,19996.0,68.2429,68.2529,68.0836,68.1434,19996.0
2024-11-07 13:10:00,68.47,68.47,68.28,68.32,23206.0,68.1633,68.1633,67.9741,68.014,23206.0
2024-11-07 13:20:00,68.32,68.48,68.32,68.47,18440.0,68.014,68.1732,68.014,68.1633,18440.0
2024-11-07 13:30:00,68.47,68.6,68.41,68.58,14662.0,68.1633,68.2927,68.1035,68.2728,14662.0
2024-11-07 13:40:00,68.57,68.7,68.48,68.5,26991.0,68.2628,68.3923,68.1732,68.1931,26991.0
2024-11-07 13:50:00,68.53,68.56,68.28,68.29,15980.0,68.223,68.2529,67.9741,67.9841,15980.0
2024-11-07 14:00:00,68.28,68.39,68.21,68.38,28813.0,67.9741,68.0836,67.9044,68.0737,28813.0
2024-11-07 14:10:00,68.38,68.68,68.37,68.65,191605.0,68.0737,68.3723,68.0637,68.3425,191605.0
2024-11-07 14:20:00,68.68,69.27,68.64,69.05,72063.0,68.3723,68.9597,68.3325,68.7407,72063.0
2024-11-07 14:30:00,69.04,69.25,69.0,69.1,70677.0,68.7307,68.9398,68.6909,68.7905,70677.0
2024-11-07 14:40:00,69.05,69.05,68.73,68.81,82272.0,68.7407,68.7407,68.4221,68.5018,82272.0
2024-11-07 14:50:00,68.81,69.02,68.81,69.01,40308.0,68.5018,68.7108,68.5018,68.7009,40308.0
2024-11-07 15:00:00,69.02,69.19,68.98,68.98,70487.0,68.7108,68.8801,68.671,68.671,70487.0
2024-11-07 15:10:00,68.98,69.03,68.88,68.99,22404.0,68.671,68.7208,68.5714,68.681,22404.0
2024-11-07 15:20:00,68.98,68.99,68.74,68.74,48619.0,68.671,68.681,68.4321,68.4321,48619.0
2024-11-07 15:30:00,68.77,68.85,68.47,68.49,56868.0,68.4619,68.5416,68.1633,68.1832,56868.0
2024-11-07 15:40:00,68.49,68.52,68.37,68.38,105982.0,68.1832,68.2131,68.0637,68.0737,105982.0
2024-11-07 15:50:00,68.38,68.61,68.34,68.42,280661.0,68.0737,68.3027,68.0339,68.1135,280661.0
2024-11-08 09:30:00,65.44,67.37,65.44,66.94,141289.0,65.1469,67.0682,65.1469,66.6401,141289.0
2024-11-08 09:40:00,66.96,67.2,66.25,66.36,109236.0,66.66,66.899,65.9532,66.0627,109236.0
2024-11-08 09:50:00,66.36,66.47,66.01,66.09,49545.0,66.0627,66.1722,65.7143,65.7939,49545.0
2024-11-08 10:00:00,66.1,66.32,65.94,66.31,54369.0,65.8039,66.0229,65.6446,66.013,54369.0
2024-11-08 10:10:00,66.33,66.38,65.84,65.95,71314.0,66.0329,66.0826,65.5451,65.6546,71314.0
2024-11-08 10:20:00,65.93,66.03,65.81,65.87,39398.0,65.6347,65.7342,65.5152,65.5749,39398.0
2024-11-08 10:30:00,65.86,65.95,65.77,65.77,42077.0,65.565,65.6546,65.4754,65.4754,42077.0
2024-11-08 10:40:00,65.73,65.74,65.36,65.64,69003.0,65.4356,65.4455,65.0672,65.346,69003.0
2024-11-08 10:50:00,65.63,65.78,65.5,65.72,49711.0,65.336,65.4853,65.2066,65.4256,49711.0
2024-11-08 11:00:00,65.71,65.84,65.55,65.58,56100.0,65.4156,65.5451,65.2564,65.2862,56100.0
2024-11-08 11:10:00,65.59,65.7,65.44,65.45,61078.0,65.2962,65.4057,65.1469,65.1568,61078.0
2024-11-08 11:20:00,65.47,65.89,65.46,65.67,83120.0,65.1767,65.5948,65.1668,65.3758,83120.0
2024-11-08 11:30:00,65.68,65.73,65.53,65.58,26127.0,65.3858,65.4356,65.2365,65.2862,26127.0
2024-11-08 11:40:00,65.58,65.82,65.52,65.81,25588.0,65.2862,65.5252,65.2265,65.5152,25588.0
2024-11-08 11:50:00,65.81,65.81,65.41,65.42,44914.0,65.5152,65.5152,65.117,65.1269,44914.0
2024-11-08 12:00:00,65.42,65.67,65.42,65.43,37568.0,65.1269,65.3758,65.1269,65.1369,37568.0
2024-11-08 12:10:00,65.42,65.55,65.29,65.49,57385.0,65.1269,65.2564,64.9975,65.1966,57385.0
2024-11-08 12:20:00,65.48,65.54,65.42,65.53,12556.0,65.1867,65.2464,65.1269,65.2365,12556.0
2024-11-08 12:30:00,65.55,65.68,65.53,65.55,15616.0,65.2564,65.3858,65.2365,65.2564,15616.0
2024-11-08 12:40:00,65.52,65.54,65.45,65.47,13886.0,65.2265,65.2464,65.1568,65.1767,13886.0
2024-11-08 12:50:00,65.46,65.48,65.39,65.47,10644.0,65.1668,65.1867,65.0971,65.1767,10644.0
2024-11-08 13:00:00,65.48,65.61,65.45,65.51,20515.0,65.1867,65.3161,65.1568,65.2165,20515.0
2024-11-08 13:10:00,65.5,65.5,65.39,65.44,14505.0,65.2066,65.2066,65.0971,65.1469,14505.0
2024-11-08 13:20:00,65.45,65.45,65.39,65.4,20482.0,65.1568,65.1568,65.0971,65.107,20482.0
2024-11-08 13:30:00,65.42,65.6,65.41,65.51,16958.0,65.1269,65.3061,65.117,65.2165,16958.0
2024-11-08 13:40:00,65.51,65.51,65.44,65.5,13366.0,65.2165,65.2165,65.1469,65.2066,13366.0
2024-11-08 13:50:00,65.5,65.64,65.45,65.62,17194.0,65.2066,65.346,65.1568,65.326,17194.0
2024-11-08 14:00:00,65.61,65.61,65.44,65.51,17648.0,65.3161,65.3161,65.1469,65.2165,17648.0
2024-11-08 14:10:00,65.51,65.51,65.44,65.44,15396.0,65.2165,65.2165,65.1469,65.1469,15396.0
2024-11-08 14:20:00,65.45,65.51,65.45,65.5,14330.0,65.1568,65.2165,65.1568,65.2066,14330.0
2024-11-08 14:30:00,65.49,65.62,65.46,65.55,20793.0,65.1966,65.326,65.1668,65.2564,20793.0
2024-11-08 14:40:00,65.56,65.58,65.52,65.54,13910.0,65.2663,65.2862,65.2265,65.2464,13910.0
2024-11-08 14:50:00,65.54,65.69,65.53,65.55,19277.0,65.2464,65.3957,65.2365,65.2564,19277.0
2024-11-08 15:00:00,65.55,65.57,65.45,65.47,19780.0,65.2564,65.2763,65.1568,65.1767,19780.0
2024-11-08 15:10:00,65.48,65.53,65.46,65.48,40623.0,65.1867,65.2365,65.1668,65.1867,40623.0
2024-11-08 15:20:00,65.47,65.51,65.37,65.4,43191.0,65.1767,65.2165,65.0772,65.107,43191.0
2024-11-08 15:30:00,65.4,65.68,65.38,65.68,125885.0,65.107,65.3858,65.0871,65.3858,125885.0
2024-11-08 15:40:00,65.66,65.68,65.48,65.5,88737.0,65.3659,65.3858,65.1867,65.2066,88737.0
2024-11-08 15:50:00,65.5,65.68,65.39,65.48,265750.0,65.2066,65.3858,65.0971,65.1867,265750.0
2024-11-11 09:30:00,66.3,66.43,65.91,66.0,112331.0,66.003,66.1324,65.6147,65.7043,112331.0
2024-11-11 09:40:00,66.01,66.17,65.53,65.56,69896.0,65.7143,65.8736,65.2365,65.2663,69896.0
2024-11-11 09:50:00,65.56,65.65,65.35,65.57,63021.0,65.2663,65.3559,65.0573,65.2763,63021.0
2024-11-11 10:00:00,65.6,66.11,65.57,65.94,33720.0,65.3061,65.8139,65.2763,65.6446,33720.0
2024-11-11 10:10:00,65.94,66.16,65.72,65.75,23827.0,65.6446,65.8636,65.4256,65.4555,23827.0
2024-11-11 10:20:00,65.72,65.82,65.62,65.62,25363.0,65.4256,65.5252,65.326,65.326,25363.0
2024-11-11 10:30:00,65.63,65.73,65.53,65.65,17387.0,65.336,65.4356,65.2365,65.3559,17387.0
2024-11-11 10:40:00,65.64,65.9,65.64,65.9,28712.0,65.346,65.6048,65.346,65.6048,28712.0
2024-11-11 10:50:00,65.94,66.09,65.89,66.08,29629.0,65.6446,65.7939,65.5948,65.784,29629.0
2024-11-11 11:00:00,66.05,66.07,65.94,66.01,36929.0,65.7541,65.774,65.6446,65.7143,36929.0
2024-11-11 11:10:00,66.0,66.16,65.93,66.13,25270.0,65.7043,65.8636,65.6347,65.8338,25270.0
2024-11-11 11:20:00,66.14,66.39,66.12,66.2,27032.0,65.8437,66.0926,65.8238,65.9034,27032.0
2024-11-11 11:30:00,66.16,66.31,66.11,66.31,9239.0,65.8636,66.013,65.8139,66.013,9239.0
2024-11-11 11:40:00,66.3,66.39,66.28,66.39,18053.0,66.003,66.0926,65.9831,66.0926,18053.0
2024-11-11 11:50:00,66.39,66.64,66.39,66.51,36221.0,66.0926,66.3415,66.0926,66.2121,36221.0
2024-11-11 12:00:00,66.49,66.55,66.43,66.55,10782.0,66.1922,66.2519,66.1324,66.2519,10782.0
2024-11-11 12:10:00,66.55,66.55,66.33,66.42,16411.0,66.2519,66.2519,66.0329,66.1225,16411.0
2024-11-11 12:20:00,66.42,66.42,66.29,66.33,16502.0,66.1225,66.1225,65.993,66.0329,16502.0
2024-11-11 12:30:00,66.33,66.44,66.33,66.4,12471.0,66.0329,66.1424,66.0329,66.1026,12471.0
2024-11-11 12:40:00,66.4,66.4,66.29,66.33,10090.0,66.1026,66.1026,65.993,66.0329,10090.0
2024-11-11 12:50:00,66.33,66.37,66.29,66.29,12126.0,66.0329,66.0727,65.993,65.993,12126.0
2024-11-11 13:00:00,66.28,66.33,66.23,66.26,11714.0,65.9831,66.0329,65.9333,65.9632,11714.0
2024-11-11 13:10:00,66.26,66.3,66.24,66.26,15600.0,65.9632,66.003,65.9433,65.9632,15600.0
2024-11-11 13:20:00,66.25,66.31,66.2,66.3,16072.0,65.9532,66.013,65.9034,66.003,16072.0
2024-11-11 13:30:00,66.3,66.33,66.22,66.29,21239.0,66.003,66.0329,65.9234,65.993,21239.0
2024-11-11 13:40:00,66.29,66.38,66.27,66.35,12224.0,65.993,66.0826,65.9731,66.0528,12224.0
2024-11-11 13:50:00,66.36,66.45,66.35,66.41,14383.0,66.0627,66.1523,66.0528,66.1125,14383.0
2024-11-11 14:00:00,66.41,66.45,66.36,66.38,20264.0,66.1125,66.1523,66.0627,66.0826,20264.0
2024-11-11 14:10:00,66.37,66.43,66.35,66.4,43003.0,66.0727,66.1324,66.0528,66.1026,43003.0
2024-11-11 14:20:00,66.41,66.43,66.34,66.34,22173.0,66.1125,66.1324,66.0428,66.0428,22173.0
2024-11-11 14:30:00,66.34,66.4,66.3,66.4,16622.0,66.0428,66.1026,66.003,66.1026,16622.0
2024-11-11 14:40:00,66.39,66.42,66.36,66.42,17476.0,66.0926,66.1225,66.0627,66.1225,17476.0
2024-11-11 14:50:00,66.41,66.48,66.39,66.43,23763.0,66.1125,66.1822,66.0926,66.1324,23763.0
2024-11-11 15:00:00,66.43,66.53,66.43,66.5,13755.0,66.1324,66.232,66.1324,66.2021,13755.0
2024-11-11 15:10:00,66.51,66.52,66.45,66.5,25685.0,66.2121,66.222,66.1523,66.2021,25685.0
2024-11-11 15:20:00,66.5,66.52,66.48,66.51,25383.0,66.2021,66.222,66.1822,66.2121,25383.0
2024-11-11 15:30:00,66.51,66.57,66.44,66.46,46421.0,66.2121,66.2718,66.1424,66.1623,46421.0
2024-11-11 15:40:00,66.46,66.63,66.46,66.54,82435.0,66.1623,66.3315,66.1623,66.2419,82435.0
2024-11-11 15:50:00,66.54,66.72,66.54,66.68,285102.0,66.2419,66.4211,66.2419,66.3813,285102.0
2024-11-12 09:30:00,64.45,64.74,64.05,64.42,163297.0,64.1613,64.45,63.7631,64.1314,163297.0
2024-11-12 09:40:00,64.41,64.46,63.85,63.92,101888.0,64.1215,64.1712,63.564,63.6337,101888.0
2024-11-12 09:50:00,63.9,63.94,63.33,63.4,107342.0,63.6138,63.6536,63.0463,63.116,107342.0
2024-11-12 10:00:00,63.36,63.76,63.36,63.6,163148.0,63.0762,63.4744,63.0762,63.3151,163148.0
2024-11-12 10:10:00,63.58,63.84,63.57,63.75,90016.0,63.2952,63.554,63.2852,63.4644,90016.0
2024-11-12 10:20:00,63.76,63.81,63.36,63.42,55950.0,63.4744,63.5242,63.0762,63.1359,55950.0
2024-11-12 10:30:00,63.45,63.81,63.42,63.78,43085.0,63.1658,63.5242,63.1359,63.4943,43085.0
2024-11-12 10:40:00,63.79,64.01,63.76,63.97,34093.0,63.5042,63.7233,63.4744,63.6834,34093.0
2024-11-12 10:50:00,63.97,64.01,63.76,63.78,19812.0,63.6834,63.7233,63.4744,63.4943,19812.0
2024-11-12 11:00:00,63.79,63.88,63.76,63.88,18271.0,63.5042,63.5938,63.4744,63.5938,18271.0
2024-11-12 11:10:00,63.88,63.99,63.76,63.99,18708.0,63.5938,63.7033,63.4744,63.7033,18708.0
2024-11-12 11:20:00,63.99,64.03,63.83,63.86,20888.0,63.7033,63.7432,63.5441,63.5739,20888.0
2024-11-12 11:30:00,63.84,63.85,63.7,63.7,21925.0,63.554,63.564,63.4146,63.4146,21925.0
2024-11-12 11:40:00,63.69,63.72,63.51,63.55,17954.0,63.4047,63.4346,63.2255,63.2653,17954.0
2024-11-12 11:50:00,63.53,63.62,63.46,63.49,25503.0,63.2454,63.335,63.1757,63.2056,25503.0
2024-11-12 12:00:00,63.5,63.57,63.44,63.47,15348.0,63.2155,63.2852,63.1558,63.1857,15348.0
2024-11-12 12:10:00,63.52,63.6,63.51,63.55,24839.0,63.2355,63.3151,63.2255,63.2653,24839.0
2024-11-12 12:20:00,63.55,63.66,63.47,63.65,19584.0,63.2653,63.3748,63.1857,63.3649,19584.0
2024-11-12 12:30:00,63.65,63.77,63.62,63.74,26274.0,63.3649,63.4843,63.335,63.4545,26274.0
2024-11-12 12:40:00,63.75,63.81,63.74,63.79,8967.0,63.4644,63.5242,63.4545,63.5042,8967.0
2024-11-12 12:50:00,63.79,63.95,63.78,63.92,18089.0,63.5042,63.6635,63.4943,63.6337,18089.0
2024-11-12 13:00:00,63.93,64.09,63.92,64.06,35613.0,63.6436,63.8029,63.6337,63.773,35613.0
2024-11-12 13:10:00,64.06,64.16,64.03,64.16,23404.0,63.773,63.8726,63.7432,63.8726,23404.0
2024-11-12 13:20:00,64.15,64.16,64.04,64.09,9461.0,63.8626,63.8726,63.7531,63.8029,9461.0
2024-11-12 13:30:00,64.11,64.13,64.08,64.09,8203.0,63.8228,63.8427,63.7929,63.8029,8203.0
2024-11-12 13:40:00,64.09,64.1,63.96,63.97,15953.0,63.8029,63.8129,63.6735,63.6834,15953.0
2024-11-12 13:50:00,63.99,64.02,63.91,63.92,13323.0,63.7033,63.7332,63.6237,63.6337,13323.0
2024-11-12 14:00:00,63.91,63.99,63.85,63.99,190111.0,63.6237,63.7033,63.564,63.7033,190111.0
2024-11-12 14:10:00,64.02,64.09,63.95,64.05,20415.0,63.7332,63.8029,63.6635,63.7631,20415.0
2024-11-12 14:20:00,64.04,64.21,64.04,64.19,19752.0,63.7531,63.9224,63.7531,63.9025,19752.0
2024-11-12 14:30:00,64.2,64.3,64.12,64.26,27942.0,63.9124,64.012,63.8328,63.9721,27942.0
2024-11-12 14:40:00,64.25,64.27,64.2,64.23,7594.0,63.9622,63.9821,63.9124,63.9423,7594.0
2024-11-12 14:50:00,64.22,64.25,64.16,64.16,13279.0,63.9323,63.9622,63.8726,63.8726,13279.0
2024-11-12 15:00:00,64.18,64.2,64.03,64.09,23061.0,63.8925,63.9124,63.7432,63.8029,23061.0
2024-11-12 15:10:00,64.09,64.16,64.07,64.14,17309.0,63.8029,63.8726,63.783,63.8527,17309.0
2024-11-12 15:20:00,64.14,64.15,63.99,64.07,41583.0,63.8527,63.8626,63.7033,63.783,41583.0
2024-11-12 15:30:00,64.05,64.05,63.95,63.96,32142.0,63.7631,63.7631,63.6635,63.6735,32142.0
2024-11-12 15:40:00,63.96,64.0,63.89,63.9,42459.0,63.6735,63.7133,63.6038,63.6138,42459.0
2024-11-12 15:50:00,63.91,64.1,63.91,64.02,216015.0,63.6237,63.8129,63.6237,63.7332,216015.0
2024-11-13 09:30:00,62.7,62.87,61.52,61.61,240539.0,62.4191,62.5884,61.2444,61.334,240539.0
2024-11-13 09:40:00,61.59,62.16,61.56,62.05,86488.0,61.3141,61.8815,61.2842,61.772,86488.0
2024-11-13 09:50:00,62.06,62.13,61.47,61.49,102731.0,61.782,61.8517,61.1946,61.2145,102731.0
2024-11-13 10:00:00,61.53,61.69,61.31,61.49,96815.0,61.2544,61.4137,61.0354,61.2145,96815.0
2024-11-13 10:10:00,61.49,61.86,61.46,61.73,53586.0,61.2145,61.5829,61.1847,61.4535,53586.0
2024-11-13 10:20:00,61.73,61.86,61.67,61.68,51463.0,61.4535,61.5829,61.3937,61.4037,51463.0
2024-11-13 10:30:00,61.69,61.86,61.66,61.81,33679.0,61.4137,61.5829,61.3838,61.5331,33679.0
2024-11-13 10:40:00,61.8,61.9,61.66,61.73,35490.0,61.5232,61.6227,61.3838,61.4535,35490.0
2024-11-13 10:50:00,61.74,61.98,61.71,61.87,36100.0,61.4634,61.7024,61.4336,61.5928,36100.0
2024-11-13 11:00:00,61.87,61.91,61.8,61.87,31430.0,61.5928,61.6327,61.5232,61.5928,31430.0
2024-11-13 11:10:00,61.88,62.07,61.85,62.03,41700.0,61.6028,61.792,61.5729,61.7521,41700.0
2024-11-13 11:20:00,62.04,62.04,61.75,61.83,20241.0,61.7621,61.7621,61.4734,61.553,20241.0
2024-11-13 11:30:00,61.83,61.9,61.75,61.89,19291.0,61.553,61.6227,61.4734,61.6128,19291.0
2024-11-13 11:40:00,61.89,61.89,61.77,61.81,15842.0,61.6128,61.6128,61.4933,61.5331,15842.0
2024-11-13 11:50:00,61.8,61.89,61.79,61.87,13818.0,61.5232,61.6128,61.5132,61.5928,13818.0
2024-11-13 12:00:00,61.86,62.03,61.84,61.98,12311.0,61.5829,61.7521,61.563,61.7024,12311.0
2024-11-13 12:10:00,61.99,62.05,61.96,61.97,10377.0,61.7123,61.772,61.6824,61.6924,10377.0
2024-11-13 12:20:00,61.96,61.96,61.84,61.87,9312.0,61.6824,61.6824,61.563,61.5928,9312.0
2024-11-13 12:30:00,61.87,62.02,61.82,62.02,12733.0,61.5928,61.7422,61.5431,61.7422,12733.0
2024-11-13 12:40:00,62.02,62.04,61.96,61.98,9717.0,61.7422,61.7621,61.6824,61.7024,9717.0
2024-11-13 12:50:00,61.98,62.0,61.87,61.89,12480.0,61.7024,61.7223,61.5928,61.6128,12480.0
2024-11-13 13:00:00,61.88,61.91,61.82,61.85,9764.0,61.6028,61.6327,61.5431,61.5729,9764.0
2024-11-13 13:10:00,61.86,61.91,61.78,61.89,9905.0,61.5829,61.6327,61.5032,61.6128,9905.0
2024-11-13 13:20:00,61.89,61.91,61.85,61.88,10064.0,61.6128,61.6327,61.5729,61.6028,10064.0
2024-11-13 13:30:00,61.88,61.95,61.85,61.94,14791.0,61.6028,61.6725,61.5729,61.6625,14791.0
2024-11-13 13:40:00,61.86,61.9,61.83,61.84,7169.0,61.5829,61.6227,61.553,61.563,7169.0
2024-11-13 13:50:00,61.83,61.98,61.8,61.95,15709.0,61.553,61.7024,61.5232,61.6725,15709.0
2024-11-13 14:00:00,61.94,62.09,61.93,62.04,32429.0,61.6625,61.8119,61.6526,61.7621,32429.0
2024-11-13 14:10:00,62.04,62.04,61.83,61.83,10821.0,61.7621,61.7621,61.553,61.553,10821.0
2024-11-13 14:20:00,61.82,61.97,61.8,61.91,12223.0,61.5431,61.6924,61.5232,61.6327,12223.0
2024-11-13 14:30:00,61.92,61.93,61.86,61.92,14451.0,61.6426,61.6526,61.5829,61.6426,14451.0
2024-11-13 14:40:00,61.91,61.91,61.87,61.91,15277.0,61.6327,61.6327,61.5928,61.6327,15277.0
2024-11-13 14:50:00,61.91,61.92,61.83,61.86,14482.0,61.6327,61.6426,61.553,61.5829,14482.0
2024-11-13 15:00:00,61.85,61.94,61.82,61.94,24207.0,61.5729,61.6625,61.5431,61.6625,24207.0
2024-11-13 15:10:00,61.94,61.97,61.89,61.92,19923.0,61.6625,61.6924,61.6128,61.6426,19923.0
2024-11-13 15:20:00,61.92,62.0,61.91,62.0,21049.0,61.6426,61.7223,61.6327,61.7223,21049.0
2024-11-13 15:30:00,62.0,62.15,61.87,62.07,76105.0,61.7223,61.8716,61.5928,61.792,76105.0
2024-11-13 15:40:00,62.07,62.09,61.98,62.02,50678.0,61.792,61.8119,61.7024,61.7422,50678.0
2024-11-13 15:50:00,62.01,62.16,61.98,62.06,196492.0,61.7322,61.8815,61.7024,61.782,196492.0
2024-11-14 09:30:00,60.96,61.0,60.35,60.41,205790.0,60.6869,60.7267,60.0797,60.1394,205790.0
2024-11-14 09:40:00,60.41,60.46,60.17,60.27,110121.0,60.1394,60.1892,59.9005,60.0,110121.0
2024-11-14 09:50:00,60.25,60.29,59.95,59.99,88945.0,59.9801,60.0199,59.6814,59.7213,88945.0
2024-11-14 10:00:00,60.01,60.23,59.91,60.09,93051.0,59.7412,59.9602,59.6416,59.8208,93051.0
2024-11-14 10:10:00,60.07,60.35,60.01,60.32,84089.0,59.8009,60.0797,59.7412,60.0498,84089.0
2024-11-14 10:20:00,60.3,60.55,60.3,60.51,40689.0,60.0299,60.2788,60.0299,60.2389,40689.0
2024-11-14 10:30:00,60.5,60.53,60.21,60.24,37860.0,60.229,60.2588,59.9403,59.9701,37860.0
2024-11-14 10:40:00,60.25,60.32,60.19,60.25,54831.0,59.9801,60.0498,59.9204,59.9801,54831.0
2024-11-14 10:50:00,60.26,60.3,60.04,60.08,63238.0,59.9901,60.0299,59.771,59.8109,63238.0
2024-11-14 11:00:00,60.05,60.21,60.0,60.16,51184.0,59.781,59.9403,59.7312,59.8905,51184.0
2024-11-14 11:10:00,60.16,60.32,60.05,60.32,319365.0,59.8905,60.0498,59.781,60.0498,319365.0
2024-11-14 11:20:00,60.34,60.38,60.22,60.25,30121.0,60.0697,60.1095,59.9502,59.9801,30121.0
2024-11-14 11:30:00,60.26,60.27,60.16,60.18,20122.0,59.9901,60.0,59.8905,59.9104,20122.0
2024-11-14 11:40:00,60.16,60.18,60.05,60.08,11933.0,59.8905,59.9104,59.781,59.8109,11933.0
2024-11-14 11:50:00,60.08,60.12,59.95,59.95,37204.0,59.8109,59.8507,59.6814,59.6814,37204.0
2024-11-14 12:00:00,59.95,59.95,59.77,59.82,44759.0,59.6814,59.6814,59.5023,59.552,44759.0
2024-11-14 12:10:00,59.82,59.83,59.66,59.69,44641.0,59.552,59.562,59.3927,59.4226,44641.0
2024-11-14 12:20:00,59.7,59.7,59.65,59.7,18314.0,59.4326,59.4326,59.3828,59.4326,18314.0
2024-11-14 12:30:00,59.7,59.7,59.56,59.6,54450.0,59.4326,59.4326,59.2932,59.333,54450.0
2024-11-14 12:40:00,59.6,59.65,59.55,59.61,22042.0,59.333,59.3828,59.2832,59.343,22042.0
2024-11-14 12:50:00,59.61,59.76,59.61,59.72,11220.0,59.343,59.4923,59.343,59.4525,11220.0
2024-11-14 13:00:00,59.73,59.87,59.73,59.86,13857.0,59.4624,59.6018,59.4624,59.5919,13857.0
2024-11-14 13:10:00,59.88,59.89,59.81,59.85,13375.0,59.6118,59.6217,59.5421,59.5819,13375.0
2024-11-14 13:20:00,59.85,59.87,59.76,59.84,22476.0,59.5819,59.6018,59.4923,59.5719,22476.0
2024-11-14 13:30:00,59.84,60.03,59.83,59.99,18277.0,59.5719,59.7611,59.562,59.7213,18277.0
2024-11-14 13:40:00,59.98,60.05,59.95,60.04,11834.0,59.7113,59.781,59.6814,59.771,11834.0
2024-11-14 13:50:00,60.05,60.05,59.92,59.94,10736.0,59.781,59.781,59.6516,59.6715,10736.0
2024-11-14 14:00:00,59.93,59.99,59.89,59.93,16189.0,59.6615,59.7213,59.6217,59.6615,16189.0
2024-11-14 14:10:00,59.92,60.04,59.92,60.04,11084.0,59.6516,59.771,59.6516,59.771,11084.0
2024-11-14 14:20:00,60.03,60.06,60.01,60.06,15701.0,59.7611,59.791,59.7412,59.791,15701.0
2024-11-14 14:30:00,60.07,60.19,60.07,60.18,9905.0,59.8009,59.9204,59.8009,59.9104,9905.0
2024-11-14 14:40:00,60.16,60.21,60.15,60.2,14796.0,59.8905,59.9403,59.8806,59.9303,14796.0
2024-11-14 14:50:00,60.2,60.33,60.18,60.25,23979.0,59.9303,60.0597,59.9104,59.9801,23979.0
2024-11-14 15:00:00,60.26,60.26,59.96,59.99,20007.0,59.9901,59.9901,59.6914,59.7213,20007.0
2024-11-14 15:10:00,59.99,60.16,59.93,60.15,13429.0,59.7213,59.8905,59.6615,59.8806,13429.0
2024-11-14 15:20:00,60.16,60.17,60.06,60.13,28090.0,59.8905,59.9005,59.791,59.8606,28090.0
2024-11-14 15:30:00,60.13,60.17,60.04,60.05,33845.0,59.8606,59.9005,59.771,59.781,33845.0
2024-11-14 15:40:00,60.05,60.07,59.9,59.94,47259.0,59.781,59.8009,59.6317,59.6715,47259.0
2024-11-14 15:50:00,59.96,60.04,59.89,59.9,306463.0,59.6914,59.771,59.6217,59.6317,306463.0
2024-11-15 09:30:00,59.93,59.93,59.05,59.52,224300.0,59.6615,59.6615,58.7855,59.2534,224300.0
2024-11-15 09:40:00,59.55,59.69,59.24,59.41,72013.0,59.2832,59.4226,58.9746,59.1439,72013.0
2024-11-15 09:50:00,59.37,59.39,59.16,59.36,58725.0,59.104,59.124,58.895,59.0941,58725.0
2024-11-15 10:00:00,59.35,59.55,59.25,59.25,83305.0,59.0841,59.2832,58.9846,58.9846,83305.0
2024-11-15 10:10:00,59.25,59.38,59.11,59.18,57772.0,58.9846,59.114,58.8452,58.9149,57772.0
2024-11-15 10:20:00,59.15,59.56,59.11,59.46,37313.0,58.885,59.2932,58.8452,59.1936,37313.0
2024-11-15 10:30:00,59.46,59.51,59.16,59.2,42944.0,59.1936,59.2434,58.895,58.9348,42944.0
2024-11-15 10:40:00,59.18,59.49,59.18,59.37,36828.0,58.9149,59.2235,58.9149,59.104,36828.0
2024-11-15 10:50:00,59.37,59.43,59.3,59.32,40633.0,59.104,59.1638,59.0344,59.0543,40633.0
2024-11-15 11:00:00,59.31,59.31,59.12,59.13,56968.0,59.0443,59.0443,58.8552,58.8651,56968.0
2024-11-15 11:10:00,59.13,59.37,59.13,59.37,34581.0,58.8651,59.104,58.8651,59.104,34581.0
2024-11-15 11:20:00,59.35,59.44,59.29,59.44,30221.0,59.0841,59.1737,59.0244,59.1737,30221.0
2024-11-15 11:30:00,59.44,59.46,59.17,59.2,30786.0,59.1737,59.1936,58.9049,58.9348,30786.0
2024-11-15 11:40:00,59.23,59.25,59.14,59.22,50423.0,58.9647,58.9846,58.8751,58.9547,50423.0
2024-11-15 11:50:00,59.21,59.23,59.12,59.13,20956.0,58.9448,58.9647,58.8552,58.8651,20956.0
2024-11-15 12:00:00,59.12,59.29,59.11,59.28,25615.0,58.8552,59.0244,58.8452,59.0144,25615.0
2024-11-15 12:10:00,59.28,59.32,59.2,59.3,14484.0,59.0144,59.0543,58.9348,59.0344,14484.0
2024-11-15 12:20:00,59.3,59.33,59.13,59.17,24117.0,59.0344,59.0642,58.8651,58.9049,24117.0
2024-11-15 12:30:00,59.17,59.18,59.05,59.14,23179.0,58.9049,58.9149,58.7855,58.8751,23179.0
2024-11-15 12:40:00,59.14,59.24,59.14,59.17,14693.0,58.8751,58.9746,58.8751,58.9049,14693.0
2024-11-15 12:50:00,59.16,59.19,59.11,59.18,18058.0,58.895,58.9249,58.8452,58.9149,18058.0
2024-11-15 13:00:00,59.19,59.25,59.15,59.25,14859.0,58.9249,58.9846,58.885,58.9846,14859.0
2024-11-15 13:10:00,59.25,59.26,59.18,59.22,13701.0,58.9846,58.9945,58.9149,58.9547,13701.0
2024-11-15 13:20:00,59.24,59.35,59.23,59.35,20205.0,58.9746,59.0841,58.9647,59.0841,20205.0
2024-11-15 13:30:00,59.32,59.37,59.31,59.35,23316.0,59.0543,59.104,59.0443,59.0841,23316.0
2024-11-15 13:40:00,59.34,59.36,59.3,59.31,19180.0,59.0742,59.0941,59.0344,59.0443,19180.0
2024-11-15 13:50:00,59.32,59.33,59.25,59.29,18653.0,59.0543,59.0642,58.9846,59.0244,18653.0
2024-11-15 14:00:00,59.3,59.36,59.28,59.35,25759.0,59.0344,59.0941,59.0144,59.0841,25759.0
2024-11-15 14:10:00,59.33,59.37,59.28,59.32,18731.0,59.0642,59.104,59.0144,59.0543,18731.0
2024-11-15 14:20:00,59.34,59.34,59.23,59.28,26976.0,59.0742,59.0742,58.9647,59.0144,26976.0
2024-11-15 14:30:00,59.28,59.38,59.25,59.38,24631.0,59.0144,59.114,58.9846,59.114,24631.0
2024-11-15 14:40:00,59.38,59.53,59.38,59.51,28280.0,59.114,59.2633,59.114,59.2434,28280.0
2024-11-15 14:50:00,59.5,59.5,59.42,59.46,26494.0,59.2335,59.2335,59.1538,59.1936,26494.0
2024-11-15 15:00:00,59.47,59.5,59.39,59.41,25200.0,59.2036,59.2335,59.124,59.1439,25200.0
2024-11-15 15:10:00,59.42,59.49,59.36,59.45,21717.0,59.1538,59.2235,59.0941,59.1837,21717.0
2024-11-15 15:20:00,59.45,59.51,59.39,59.51,36524.0,59.1837,59.2434,59.124,59.2434,36524.0
2024-11-15 15:30:00,59.51,59.58,59.5,59.57,56472.0,59.2434,59.3131,59.2335,59.3031,56472.0
2024-11-15 15:40:00,59.57,59.58,59.42,59.46,73678.0,59.3031,59.3131,59.1538,59.1936,73678.0
2024-11-15 15:50:00,59.46,59.56,59.36,59.49,292002.0,59.1936,59.2932,59.0941,59.2235,292002.0
2024-11-18 09:30:00,60.92,61.68,60.76,61.27,184939.0,60.6471,61.4037,60.4878,60.9955,184939.0
2024-11-18 09:40:00,61.27,61.6,61.16,61.54,89756.0,60.9955,61.3241,60.886,61.2643,89756.0
2024-11-18 09:50:00,61.51,61.53,60.8,60.84,74446.0,61.2345,61.2544,60.5276,60.5675,74446.0
2024-11-18 10:00:00,60.84,60.93,60.55,60.73,42865.0,60.5675,60.6571,60.2788,60.458,42865.0
2024-11-18 10:10:00,60.74,60.82,60.52,60.56,30555.0,60.4679,60.5475,60.2489,60.2887,30555.0
2024-11-18 10:20:00,60.54,60.59,60.38,60.59,31442.0,60.2688,60.3186,60.1095,60.3186,31442.0
2024-11-18 10:30:00,60.63,60.81,60.63,60.78,23418.0,60.3584,60.5376,60.3584,60.5077,23418.0
2024-11-18 10:40:00,60.79,60.88,60.72,60.8,19398.0,60.5177,60.6073,60.448,60.5276,19398.0
2024-11-18 10:50:00,60.79,60.83,60.67,60.68,25058.0,60.5177,60.5575,60.3982,60.4082,25058.0
2024-11-18 11:00:00,60.69,60.73,60.63,60.69,21709.0,60.4181,60.458,60.3584,60.4181,21709.0
2024-11-18 11:10:00,60.69,60.9,60.69,60.82,25434.0,60.4181,60.6272,60.4181,60.5475,25434.0
2024-11-18 11:20:00,60.82,60.9,60.75,60.76,17311.0,60.5475,60.6272,60.4779,60.4878,17311.0
2024-11-18 11:30:00,60.75,60.91,60.72,60.89,16469.0,60.4779,60.6371,60.448,60.6172,16469.0
2024-11-18 11:40:00,60.9,60.95,60.77,60.77,18543.0,60.6272,60.677,60.4978,60.4978,18543.0
2024-11-18 11:50:00,60.79,60.83,60.61,60.64,17834.0,60.5177,60.5575,60.3385,60.3684,17834.0
2024-11-18 12:00:00,60.65,60.77,60.61,60.77,26097.0,60.3783,60.4978,60.3385,60.4978,26097.0
2024-11-18 12:10:00,60.77,60.89,60.75,60.85,10588.0,60.4978,60.6172,60.4779,60.5774,10588.0
2024-11-18 12:20:00,60.86,60.86,60.74,60.77,13521.0,60.5874,60.5874,60.4679,60.4978,13521.0
2024-11-18 12:30:00,60.77,60.77,60.71,60.77,5905.0,60.4978,60.4978,60.438,60.4978,5905.0
2024-11-18 12:40:00,60.76,60.82,60.73,60.8,12724.0,60.4878,60.5475,60.458,60.5276,12724.0
2024-11-18 12:50:00,60.81,60.85,60.79,60.82,11589.0,60.5376,60.5774,60.5177,60.5475,11589.0
2024-11-18 13:00:00,60.81,60.87,60.78,60.86,10238.0,60.5376,60.5973,60.5077,60.5874,10238.0
2024-11-18 13:10:00,60.87,60.87,60.79,60.8,19844.0,60.5973,60.5973,60.5177,60.5276,19844.0
2024-11-18 13:20:00,60.8,60.81,60.62,60.69,58353.0,60.5276,60.5376,60.3484,60.4181,58353.0
2024-11-18 13:30:00,60.69,60.69,60.63,60.66,16912.0,60.4181,60.4181,60.3584,60.3883,16912.0
2024-11-18 13:40:00,60.65,60.73,60.63,60.73,26284.0,60.3783,60.458,60.3584,60.458,26284.0
2024-11-18 13:50:00,60.76,60.77,60.67,60.71,16058.0,60.4878,60.4978,60.3982,60.438,16058.0
2024-11-18 14:00:00,60.72,60.75,60.66,60.66,17778.0,60.448,60.4779,60.3883,60.3883,17778.0
2024-11-18 14:10:00,60.65,60.66,60.54,60.63,18573.0,60.3783,60.3883,60.2688,60.3584,18573.0
2024-11-18 14:20:00,60.63,60.65,60.6,60.64,9711.0,60.3584,60.3783,60.3285,60.3684,9711.0
2024-11-18 14:30:00,60.64,60.78,60.6,60.75,22091.0,60.3684,60.5077,60.3285,60.4779,22091.0
2024-11-18 14:40:00,60.77,60.88,60.74,60.83,19413.0,60.4978,60.6073,60.4679,60.5575,19413.0
2024-11-18 14:50:00,60.83,60.9,60.82,60.88,25743.0,60.5575,60.6272,60.5475,60.6073,25743.0
2024-11-18 15:00:00,60.88,61.0,60.88,60.99,51356.0,60.6073,60.7267,60.6073,60.7168,51356.0
2024-11-18 15:10:00,61.0,61.04,60.93,60.98,49724.0,60.7267,60.7666,60.6571,60.7068,49724.0
2024-11-18 15:20:00,60.98,61.02,60.95,60.97,45835.0,60.7068,60.7467,60.677,60.6969,45835.0
2024-11-18 15:30:00,60.97,61.09,60.89,61.09,67814.0,60.6969,60.8163,60.6172,60.8163,67814.0
2024-11-18 15:40:00,61.09,61.25,61.09,61.25,77715.0,60.8163,60.9756,60.8163,60.9756,77715.0
2024-11-18 15:50:00,61.24,61.38,61.17,61.34,334456.0,60.9657,61.105,60.896,61.0652,334456.0
2024-11-19 09:30:00,63.9,64.03,62.32,62.91,397206.0,63.6138,63.7432,62.0408,62.6282,397206.0
2024-11-19 09:40:00,62.87,63.04,62.16,62.35,164086.0,62.5884,62.7576,61.8815,62.0707,164086.0
2024-11-19 09:50:00,62.35,62.86,62.25,62.74,147537.0,62.0707,62.5784,61.9711,62.4589,147537.0
2024-11-19 10:00:00,62.74,62.77,61.79,62.06,319755.0,62.4589,62.4888,61.5132,61.782,319755.0
2024-11-19 10:10:00,62.06,62.4,61.92,61.98,133998.0,61.782,62.1205,61.6426,61.7024,133998.0
2024-11-19 10:20:00,61.98,62.06,61.79,61.97,62435.0,61.7024,61.782,61.5132,61.6924,62435.0
2024-11-19 10:30:00,61.97,62.31,61.8,62.16,63006.0,61.6924,62.0309,61.5232,61.8815,63006.0
2024-11-19 10:40:00,62.16,62.33,61.91,61.97,136157.0,61.8815,62.0508,61.6327,61.6924,136157.0
2024-11-19 10:50:00,61.95,62.13,61.63,62.05,74440.0,61.6725,61.8517,61.3539,61.772,74440.0
2024-11-19 11:00:00,62.05,62.13,61.86,62.07,79776.0,61.772,61.8517,61.5829,61.792,79776.0
2024-11-19 11:10:00,62.05,62.14,61.88,61.98,82505.0,61.772,61.8616,61.6028,61.7024,82505.0
2024-11-19 11:20:00,61.94,62.1,61.93,62.09,65917.0,61.6625,61.8218,61.6526,61.8119,65917.0
2024-11-19 11:30:00,62.09,62.18,61.87,62.18,66511.0,61.8119,61.9015,61.5928,61.9015,66511.0
2024-11-19 11:40:00,62.18,62.28,62.12,62.15,65705.0,61.9015,62.001,61.8417,61.8716,65705.0
2024-11-19 11:50:00,62.15,62.28,62.05,62.27,47801.0,61.8716,62.001,61.772,61.9911,47801.0
2024-11-19 12:00:00,62.28,62.38,62.2,62.27,32060.0,62.001,62.1006,61.9214,61.9911,32060.0
2024-11-19 12:10:00,62.27,62.32,62.15,62.3,23934.0,61.9911,62.0408,61.8716,62.0209,23934.0
2024-11-19 12:20:00,62.3,62.39,62.26,62.35,31503.0,62.0209,62.1105,61.9811,62.0707,31503.0
2024-11-19 12:30:00,62.36,62.54,62.33,62.52,39710.0,62.0807,62.2598,62.0508,62.2399,39710.0
2024-11-19 12:40:00,62.51,62.54,62.34,62.35,76250.0,62.23,62.2598,62.0607,62.0707,76250.0
2024-11-19 12:50:00,62.35,62.45,62.33,62.44,49295.0,62.0707,62.1702,62.0508,62.1603,49295.0
2024-11-19 13:00:00,62.42,62.51,62.26,62.34,52788.0,62.1404,62.23,61.9811,62.0607,52788.0
2024-11-19 13:10:00,62.34,62.46,62.33,62.38,29868.0,62.0607,62.1802,62.0508,62.1006,29868.0
2024-11-19 13:20:00,62.36,62.77,62.32,62.73,47294.0,62.0807,62.4888,62.0408,62.449,47294.0
2024-11-19 13:30:00,62.73,62.79,62.66,62.76,49232.0,62.449,62.5087,62.3793,62.4789,49232.0
2024-11-19 13:40:00,62.75,62.84,62.68,62.83,33943.0,62.4689,62.5585,62.3992,62.5485,33943.0
2024-11-19 13:50:00,62.85,62.91,62.79,62.86,24781.0,62.5685,62.6282,62.5087,62.5784,24781.0
2024-11-19 14:00:00,62.84,62.84,62.47,62.53,49360.0,62.5585,62.5585,62.1902,62.2499,49360.0
2024-11-19 14:10:00,62.52,62.64,62.49,62.63,43525.0,62.2399,62.3594,62.2101,62.3494,43525.0
2024-11-19 14:20:00,62.63,62.7,62.59,62.64,23830.0,62.3494,62.4191,62.3096,62.3594,23830.0
2024-11-19 14:30:00,62.62,62.84,62.6,62.8,22985.0,62.3395,62.5585,62.3196,62.5187,22985.0
2024-11-19 14:40:00,62.8,62.82,62.62,62.67,33228.0,62.5187,62.5386,62.3395,62.3893,33228.0
2024-11-19 14:50:00,62.68,62.71,62.58,62.58,42142.0,62.3992,62.4291,62.2997,62.2997,42142.0
2024-11-19 15:00:00,62.58,62.66,62.5,62.61,31381.0,62.2997,62.3793,62.22,62.3295,31381.0
2024-11-19 15:10:00,62.61,62.65,62.5,62.61,55922.0,62.3295,62.3694,62.22,62.3295,55922.0
2024-11-19 15:20:00,62.59,62.82,62.58,62.71,54097.0,62.3096,62.5386,62.2997,62.4291,54097.0
2024-11-19 15:30:00,62.69,62.72,62.57,62.59,79625.0,62.4092,62.439,62.2897,62.3096,79625.0
2024-11-19 15:40:00,62.59,62.69,62.45,62.68,132676.0,62.3096,62.4092,62.1702,62.3992,132676.0
2024-11-19 15:50:00,62.66,62.8,62.65,62.75,360854.0,62.3793,62.5187,62.3694,62.4689,360854.0
2024-11-20 09:30:00,63.9,65.13,63.9,65.09,280646.0,63.6138,64.8382,63.6138,64.7984,280646.0
2024-11-20 09:40:00,65.05,65.38,64.97,65.03,130656.0,64.7586,65.0871,64.679,64.7387,130656.0
2024-11-20 09:50:00,65.03,65.2,64.85,64.92,76332.0,64.7387,64.9079,64.5595,64.6292,76332.0
2024-11-20 10:00:00,64.94,65.12,64.92,64.98,89039.0,64.6491,64.8283,64.6292,64.6889,89039.0
2024-11-20 10:10:00,64.98,64.99,64.6,64.87,78833.0,64.6889,64.6989,64.3106,64.5794,78833.0
2024-11-20 10:20:00,64.88,64.88,64.58,64.61,71459.0,64.5894,64.5894,64.2907,64.3206,71459.0
2024-11-20 10:30:00,64.62,64.89,64.6,64.81,54381.0,64.3305,64.5993,64.3106,64.5197,54381.0
2024-11-20 10:40:00,64.79,64.81,64.63,64.68,59139.0,64.4998,64.5197,64.3405,64.3903,59139.0
2024-11-20 10:50:00,64.7,64.7,64.38,64.53,31689.0,64.4102,64.4102,64.0916,64.2409,31689.0
2024-11-20 11:00:00,64.52,64.58,64.29,64.47,32590.0,64.231,64.2907,64.002,64.1812,32590.0
2024-11-20 11:10:00,64.47,64.68,64.46,64.64,22972.0,64.1812,64.3903,64.1712,64.3504,22972.0
2024-11-20 11:20:00,64.64,64.67,64.57,64.66,22962.0,64.3504,64.3803,64.2808,64.3703,22962.0
2024-11-20 11:30:00,64.66,64.74,64.59,64.65,21633.0,64.3703,64.45,64.3007,64.3604,21633.0
2024-11-20 11:40:00,64.66,64.82,64.62,64.73,27555.0,64.3703,64.5296,64.3305,64.44,27555.0
2024-11-20 11:50:00,64.75,64.94,64.71,64.92,31701.0,64.4599,64.6491,64.4201,64.6292,31701.0
2024-11-20 12:00:00,64.93,64.98,64.82,64.84,67199.0,64.6391,64.6889,64.5296,64.5495,67199.0
2024-11-20 12:10:00,64.82,64.84,64.72,64.81,33602.0,64.5296,64.5495,64.4301,64.5197,33602.0
2024-11-20 12:20:00,64.82,64.92,64.73,64.88,19210.0,64.5296,64.6292,64.44,64.5894,19210.0
2024-11-20 12:30:00,64.89,64.89,64.76,64.81,15079.0,64.5993,64.5993,64.4699,64.5197,15079.0
2024-11-20 12:40:00,64.82,64.85,64.74,64.77,17385.0,64.5296,64.5595,64.45,64.4799,17385.0
2024-11-20 12:50:00,64.76,64.77,64.67,64.7,11134.0,64.4699,64.4799,64.3803,64.4102,11134.0
2024-11-20 13:00:00,64.7,64.78,64.62,64.75,19899.0,64.4102,64.4898,64.3305,64.4599,19899.0
2024-11-20 13:10:00,64.75,64.8,64.73,64.74,7655.0,64.4599,64.5097,64.44,64.45,7655.0
2024-11-20 13:20:00,64.73,64.74,64.64,64.69,14991.0,64.44,64.45,64.3504,64.4002,14991.0
2024-11-20 13:30:00,64.67,64.67,64.53,64.56,14110.0,64.3803,64.3803,64.2409,64.2708,14110.0
2024-11-20 13:40:00,64.56,64.58,64.46,64.52,24301.0,64.2708,64.2907,64.1712,64.231,24301.0
2024-11-20 13:50:00,64.51,64.56,64.49,64.56,15437.0,64.221,64.2708,64.2011,64.2708,15437.0
2024-11-20 14:00:00,64.56,64.57,64.34,64.39,38956.0,64.2708,64.2808,64.0518,64.1016,38956.0
2024-11-20 14:10:00,64.39,64.49,64.39,64.42,13481.0,64.1016,64.2011,64.1016,64.1314,13481.0
2024-11-20 14:20:00,64.42,64.47,64.37,64.45,14056.0,64.1314,64.1812,64.0816,64.1613,14056.0
2024-11-20 14:30:00,64.43,64.49,64.42,64.47,15650.0,64.1414,64.2011,64.1314,64.1812,15650.0
2024-11-20 14:40:00,64.48,64.6,64.47,64.58,19311.0,64.1912,64.3106,64.1812,64.2907,19311.0
2024-11-20 14:50:00,64.57,64.58,64.53,64.56,16512.0,64.2808,64.2907,64.2409,64.2708,16512.0
2024-11-20 15:00:00,64.55,64.66,64.54,64.65,21073.0,64.2608,64.3703,64.2509,64.3604,21073.0
2024-11-20 15:10:00,64.65,64.71,64.64,64.67,27818.0,64.3604,64.4201,64.3504,64.3803,27818.0
2024-11-20 15:20:00,64.66,64.78,64.66,64.71,47399.0,64.3703,64.4898,64.3703,64.4201,47399.0
2024-11-20 15:30:00,64.72,64.83,64.68,64.83,61442.0,64.4301,64.5396,64.3903,64.5396,61442.0
2024-11-20 15:40:00,64.81,64.86,64.73,64.82,108651.0,64.5197,64.5695,64.44,64.5296,108651.0
2024-11-20 15:50:00,64.82,64.84,64.67,64.78,489580.0,64.5296,64.5495,64.3803,64.4898,489580.0
2024-11-21 09:30:00,64.24,64.89,64.08,64.72,186067.0,63.9522,64.5993,63.7929,64.4301,186067.0
2024-11-21 09:40:00,64.72,65.27,64.48,65.14,234368.0,64.4301,64.9776,64.1912,64.8482,234368.0
2024-11-21 09:50:00,65.14,65.39,65.13,65.28,96113.0,64.8482,65.0971,64.8382,64.9876,96113.0
2024-11-21 10:00:00,65.27,65.58,65.22,65.38,131521.0,64.9776,65.2862,64.9278,65.0871,131521.0
2024-11-21 10:10:00,65.38,65.48,65.14,65.16,33561.0,65.0871,65.1867,64.8482,64.8681,33561.0
2024-11-21 10:20:00,65.16,65.28,65.07,65.08,43634.0,64.8681,64.9876,64.7785,64.7885,43634.0
2024-11-21 10:30:00,65.08,65.24,64.93,64.97,46612.0,64.7885,64.9477,64.6391,64.679,46612.0
2024-11-21 10:40:00,64.97,64.98,64.8,64.83,75766.0,64.679,64.6889,64.5097,64.5396,75766.0
2024-11-21 10:50:00,64.83,64.95,64.7,64.95,36892.0,64.5396,64.659,64.4102,64.659,36892.0
2024-11-21 11:00:00,64.93,64.99,64.82,64.92,163318.0,64.6391,64.6989,64.5296,64.6292,163318.0
2024-11-21 11:10:00,64.95,65.18,64.93,65.07,36719.0,64.659,64.888,64.6391,64.7785,36719.0
2024-11-21 11:20:00,65.06,65.16,65.0,65.02,23409.0,64.7686,64.8681,64.7088,64.7287,23409.0
2024-11-21 11:30:00,65.03,65.12,64.98,65.0,18767.0,64.7387,64.8283,64.6889,64.7088,18767.0
2024-11-21 11:40:00,65.02,65.12,65.0,65.04,14375.0,64.7287,64.8283,64.7088,64.7486,14375.0
2024-11-21 11:50:00,65.04,65.28,65.02,65.26,38020.0,64.7486,64.9876,64.7287,64.9677,38020.0
2024-11-21 12:00:00,65.24,65.3,65.19,65.27,23495.0,64.9477,65.0075,64.898,64.9776,23495.0
2024-11-21 12:10:00,65.29,65.31,65.21,65.21,11568.0,64.9975,65.0174,64.9179,64.9179,11568.0
2024-11-21 12:20:00,65.21,65.3,65.19,65.25,21253.0,64.9179,65.0075,64.898,64.9577,21253.0
2024-11-21 12:30:00,65.23,65.43,65.2,65.39,25535.0,64.9378,65.1369,64.9079,65.0971,25535.0
2024-11-21 12:40:00,65.4,65.55,65.4,65.51,41475.0,65.107,65.2564,65.107,65.2165,41475.0
2024-11-21 12:50:00,65.52,65.56,65.5,65.54,12040.0,65.2265,65.2663,65.2066,65.2464,12040.0
2024-11-21 13:00:00,65.54,65.57,65.44,65.47,7384.0,65.2464,65.2763,65.1469,65.1767,7384.0
2024-11-21 13:10:00,65.48,65.52,65.46,65.5,11783.0,65.1867,65.2265,65.1668,65.2066,11783.0
2024-11-21 13:20:00,65.51,65.53,65.48,65.51,9617.0,65.2165,65.2365,65.1867,65.2165,9617.0
2024-11-21 13:30:00,65.52,65.53,65.44,65.46,12141.0,65.2265,65.2365,65.1469,65.1668,12141.0
2024-11-21 13:40:00,65.46,65.52,65.44,65.5,6998.0,65.1668,65.2265,65.1469,65.2066,6998.0
2024-11-21 13:50:00,65.48,65.5,65.31,65.31,44204.0,65.1867,65.2066,65.0174,65.0174,44204.0
2024-11-21 14:00:00,65.33,65.39,65.31,65.35,31985.0,65.0373,65.0971,65.0174,65.0573,31985.0
2024-11-21 14:10:00,65.35,65.36,65.28,65.32,10748.0,65.0573,65.0672,64.9876,65.0274,10748.0
2024-11-21 14:20:00,65.32,65.5,65.25,65.47,70196.0,65.0274,65.2066,64.9577,65.1767,70196.0
2024-11-21 14:30:00,65.47,65.53,65.46,65.46,17926.0,65.1767,65.2365,65.1668,65.1668,17926.0
2024-11-21 14:40:00,65.45,65.51,65.33,65.34,32258.0,65.1568,65.2165,65.0373,65.0473,32258.0
2024-11-21 14:50:00,65.35,65.38,65.31,65.33,31068.0,65.0573,65.0871,65.0174,65.0373,31068.0
2024-11-21 15:00:00,65.33,65.34,65.25,65.28,16865.0,65.0373,65.0473,64.9577,64.9876,16865.0
2024-11-21 15:10:00,65.27,65.28,65.21,65.21,13779.0,64.9776,64.9876,64.9179,64.9179,13779.0
2024-11-21 15:20:00,65.21,65.28,65.21,65.27,11516.0,64.9179,64.9876,64.9179,64.9776,11516.0
2024-11-21 15:30:00,65.27,65.34,65.25,65.27,22702.0,64.9776,65.0473,64.9577,64.9776,22702.0
2024-11-21 15:40:00,65.27,65.32,65.21,65.25,40843.0,64.9776,65.0274,64.9179,64.9577,40843.0
2024-11-21 15:50:00,65.25,65.31,65.15,65.17,223207.0,64.9577,65.0174,64.8582,64.8781,223207.0
2024-11-22 09:30:00,64.0,64.5,63.87,64.09,266721.0,63.7133,64.2111,63.5839,63.8029,266721.0
2024-11-22 09:40:00,64.09,64.12,63.87,63.98,38200.0,63.8029,63.8328,63.5839,63.6934,38200.0
2024-11-22 09:50:00,63.9,63.97,63.72,63.94,65020.0,63.6138,63.6834,63.4346,63.6536,65020.0
2024-11-22 10:00:00,63.97,64.01,63.77,63.89,33167.0,63.6834,63.7233,63.4843,63.6038,33167.0
2024-11-22 10:10:00,63.89,63.99,63.86,63.87,38075.0,63.6038,63.7033,63.5739,63.5839,38075.0
2024-11-22 10:20:00,63.84,64.1,63.8,64.01,42516.0,63.554,63.8129,63.5142,63.7233,42516.0
2024-11-22 10:30:00,64.04,64.05,63.88,64.03,22438.0,63.7531,63.7631,63.5938,63.7432,22438.0
2024-11-22 10:40:00,64.03,64.04,63.95,63.97,20106.0,63.7432,63.7531,63.6635,63.6834,20106.0
2024-11-22 10:50:00,63.94,64.0,63.79,63.83,19948.0,63.6536,63.7133,63.5042,63.5441,19948.0
2024-11-22 11:00:00,63.82,63.99,63.79,63.93,127226.0,63.5341,63.7033,63.5042,63.6436,127226.0
2024-11-22 11:10:00,63.91,64.11,63.88,63.93,32638.0,63.6237,63.8228,63.5938,63.6436,32638.0
2024-11-22 11:20:00,63.91,64.07,63.9,64.06,15275.0,63.6237,63.783,63.6138,63.773,15275.0
2024-11-22 11:30:00,64.06,64.06,63.91,63.98,13201.0,63.773,63.773,63.6237,63.6934,13201.0
2024-11-22 11:40:00,63.98,64.02,63.93,64.0,38597.0,63.6934,63.7332,63.6436,63.7133,38597.0
2024-11-22 11:50:00,64.0,64.1,64.0,64.05,37475.0,63.7133,63.8129,63.7133,63.7631,37475.0
2024-11-22 12:00:00,64.05,64.13,63.95,64.09,47108.0,63.7631,63.8427,63.6635,63.8029,47108.0
2024-11-22 12:10:00,64.09,64.18,64.08,64.1,19060.0,63.8029,63.8925,63.7929,63.8129,19060.0
2024-11-22 12:20:00,64.1,64.13,64.01,64.01,24534.0,63.8129,63.8427,63.7233,63.7233,24534.0
2024-11-22 12:30:00,64.02,64.09,64.0,64.0,29939.0,63.7332,63.8029,63.7133,63.7133,29939.0
2024-11-22 12:40:00,64.01,64.13,64.0,64.02,38272.0,63.7233,63.8427,63.7133,63.7332,38272.0
2024-11-22 12:50:00,64.02,64.09,64.01,64.05,28242.0,63.7332,63.8029,63.7233,63.7631,28242.0
2024-11-22 13:00:00,64.02,64.07,63.98,64.03,50232.0,63.7332,63.783,63.6934,63.7432,50232.0
2024-11-22 13:10:00,64.03,64.03,63.99,64.02,60066.0,63.7432,63.7432,63.7033,63.7332,60066.0
2024-11-22 13:20:00,64.01,64.02,63.96,64.0,45430.0,63.7233,63.7332,63.6735,63.7133,45430.0
2024-11-22 13:30:00,64.0,64.03,63.95,64.03,29479.0,63.7133,63.7432,63.6635,63.7432,29479.0
2024-11-22 13:40:00,64.03,64.05,63.99,64.0,19572.0,63.7432,63.7631,63.7033,63.7133,19572.0
2024-11-22 13:50:00,63.99,63.99,63.93,63.96,68772.0,63.7033,63.7033,63.6436,63.6735,68772.0
2024-11-22 14:00:00,63.96,63.96,63.85,63.85,42198.0,63.6735,63.6735,63.564,63.564,42198.0
2024-11-22 14:10:00,63.83,63.87,63.8,63.86,39796.0,63.5441,63.5839,63.5142,63.5739,39796.0
2024-11-22 14:20:00,63.86,63.91,63.84,63.84,41575.0,63.5739,63.6237,63.554,63.554,41575.0
2024-11-22 14:30:00,63.84,63.87,63.81,63.83,18543.0,63.554,63.5839,63.5242,63.5441,18543.0
2024-11-22 14:40:00,63.83,63.87,63.79,63.82,35717.0,63.5441,63.5839,63.5042,63.5341,35717.0
2024-11-22 14:50:00,63.82,63.85,63.76,63.77,50437.0,63.5341,63.564,63.4744,63.4843,50437.0
2024-11-22 15:00:00,63.75,63.78,63.64,63.66,41483.0,63.4644,63.4943,63.3549,63.3748,41483.0
2024-11-22 15:10:00,63.66,63.74,63.64,63.72,69808.0,63.3748,63.4545,63.3549,63.4346,69808.0
2024-11-22 15:20:00,63.72,63.73,63.62,63.7,13365.0,63.4346,63.4445,63.335,63.4146,13365.0
2024-11-22 15:30:00,63.68,63.73,63.65,63.71,46446.0,63.3947,63.4445,63.3649,63.4246,46446.0
2024-11-22 15:40:00,63.71,63.87,63.64,63.65,106826.0,63.4246,63.5839,63.3549,63.3649,106826.0
2024-11-22 15:50:00,63.64,63.71,63.57,63.62,283013.0,63.3549,63.4246,63.2852,63.335,283013.0
2024-11-25 09:30:00,64.3,64.75,64.2,64.62,131794.0,64.012,64.4599,63.9124,64.3305,131794.0
2024-11-25 09:40:00,64.7,64.8,64.0,64.68,71294.0,64.4102,64.5097,63.7133,64.3903,71294.0
2024-11-25 09:50:00,64.68,64.69,64.25,64.43,84131.0,64.3903,64.4002,63.9622,64.1414,84131.0
2024-11-25 10:00:00,64.48,64.54,64.34,64.4,36070.0,64.1912,64.2509,64.0518,64.1115,36070.0
2024-11-25 10:10:00,64.4,64.42,64.06,64.07,60797.0,64.1115,64.1314,63.773,63.783,60797.0
2024-11-25 10:20:00,64.05,64.36,64.01,64.36,70577.0,63.7631,64.0717,63.7233,64.0717,70577.0
2024-11-25 10:30:00,64.39,64.47,64.28,64.36,55745.0,64.1016,64.1812,63.9921,64.0717,55745.0
2024-11-25 10:40:00,64.38,64.59,64.35,64.59,114259.0,64.0916,64.3007,64.0617,64.3007,114259.0
2024-11-25 10:50:00,64.59,64.64,64.4,64.43,29282.0,64.3007,64.3504,64.1115,64.1414,29282.0
2024-11-25 11:00:00,64.45,64.51,64.41,64.45,21717.0,64.1613,64.221,64.1215,64.1613,21717.0
2024-11-25 11:10:00,64.45,64.48,64.32,64.48,10724.0,64.1613,64.1912,64.0319,64.1912,10724.0
2024-11-25 11:20:00,64.47,64.49,64.36,64.36,16624.0,64.1812,64.2011,64.0717,64.0717,16624.0
2024-11-25 11:30:00,64.38,64.49,64.37,64.45,13357.0,64.0916,64.2011,64.0816,64.1613,13357.0
2024-11-25 11:40:00,64.45,64.46,64.37,64.44,14892.0,64.1613,64.1712,64.0816,64.1513,14892.0
2024-11-25 11:50:00,64.44,64.76,64.44,64.73,53525.0,64.1513,64.4699,64.1513,64.44,53525.0
2024-11-25 12:00:00,64.74,64.76,64.66,64.67,38372.0,64.45,64.4699,64.3703,64.3803,38372.0
2024-11-25 12:10:00,64.69,64.7,64.6,64.65,10232.0,64.4002,64.4102,64.3106,64.3604,10232.0
2024-11-25 12:20:00,64.61,64.65,64.58,64.59,10163.0,64.3206,64.3604,64.2907,64.3007,10163.0
2024-11-25 12:30:00,64.6,64.6,64.45,64.49,105040.0,64.3106,64.3106,64.1613,64.2011,105040.0
2024-11-25 12:40:00,64.52,64.55,64.48,64.55,5703.0,64.231,64.2608,64.1912,64.2608,5703.0
2024-11-25 12:50:00,64.56,64.59,64.51,64.55,16647.0,64.2708,64.3007,64.221,64.2608,16647.0
2024-11-25 13:00:00,64.56,64.58,64.49,64.5,11044.0,64.2708,64.2907,64.2011,64.2111,11044.0
2024-11-25 13:10:00,64.5,64.55,64.45,64.45,8058.0,64.2111,64.2608,64.1613,64.1613,8058.0
2024-11-25 13:20:00,64.43,64.52,64.42,64.46,60746.0,64.1414,64.231,64.1314,64.1712,60746.0
2024-11-25 13:30:00,64.48,64.54,64.43,64.49,8868.0,64.1912,64.2509,64.1414,64.2011,8868.0
2024-11-25 13:40:00,64.5,64.55,64.47,64.54,18712.0,64.2111,64.2608,64.1812,64.2509,18712.0
2024-11-25 13:50:00,64.54,64.61,64.51,64.53,18861.0,64.2509,64.3206,64.221,64.2409,18861.0
2024-11-25 14:00:00,64.52,64.63,64.52,64.63,17813.0,64.231,64.3405,64.231,64.3405,17813.0
2024-11-25 14:10:00,64.63,64.63,64.52,64.59,122666.0,64.3405,64.3405,64.231,64.3007,122666.0
2024-11-25 14:20:00,64.6,64.62,64.48,64.62,74451.0,64.3106,64.3305,64.1912,64.3305,74451.0
2024-11-25 14:30:00,64.61,64.62,64.47,64.53,113450.0,64.3206,64.3305,64.1812,64.2409,113450.0
2024-11-25 14:40:00,64.52,64.56,64.47,64.54,18952.0,64.231,64.2708,64.1812,64.2509,18952.0
2024-11-25 14:50:00,64.55,64.74,64.54,64.67,24803.0,64.2608,64.45,64.2509,64.3803,24803.0
2024-11-25 15:00:00,64.67,64.69,64.64,64.65,28582.0,64.3803,64.4002,64.3504,64.3604,28582.0
2024-11-25 15:10:00,64.65,64.73,64.62,64.63,37214.0,64.3604,64.44,64.3305,64.3405,37214.0
2024-11-25 15:20:00,64.63,64.7,64.58,64.61,42874.0,64.3405,64.4102,64.2907,64.3206,42874.0
2024-11-25 15:30:00,64.61,64.65,64.58,64.63,41685.0,64.3206,64.3604,64.2907,64.3405,41685.0
2024-11-25 15:40:00,64.64,64.7,64.54,64.59,120610.0,64.3504,64.4102,64.2509,64.3007,120610.0
2024-11-25 15:50:00,64.56,64.69,64.51,64.53,218361.0,64.2708,64.4002,64.221,64.2409,218361.0
2024-11-26 09:30:00,63.98,63.98,63.3,63.32,164439.0,63.6934,63.6934,63.0164,63.0364,164439.0
2024-11-26 09:40:00,63.34,63.47,63.13,63.32,76563.0,63.0563,63.1857,62.8472,63.0364,76563.0
2024-11-26 09:50:00,63.35,63.54,63.16,63.25,88464.0,63.0662,63.2554,62.8771,62.9667,88464.0
2024-11-26 10:00:00,63.26,63.27,62.94,63.02,57999.0,62.9766,62.9866,62.6581,62.7377,57999.0
2024-11-26 10:10:00,63.0,63.19,62.89,62.93,109106.0,62.7178,62.9069,62.6083,62.6481,109106.0
2024-11-26 10:20:00,62.97,63.07,62.93,63.01,58516.0,62.6879,62.7875,62.6481,62.7277,58516.0
2024-11-26 10:30:00,63.01,63.08,62.81,62.98,54196.0,62.7277,62.7974,62.5286,62.6979,54196.0
2024-11-26 10:40:00,62.95,63.05,62.91,63.01,61697.0,62.668,62.7676,62.6282,62.7277,61697.0
2024-11-26 10:50:00,62.99,63.01,62.94,62.95,34925.0,62.7078,62.7277,62.6581,62.668,34925.0
2024-11-26 11:00:00,62.96,63.0,62.84,62.87,30078.0,62.678,62.7178,62.5585,62.5884,30078.0
2024-11-26 11:10:00,62.87,62.99,62.82,62.93,65244.0,62.5884,62.7078,62.5386,62.6481,65244.0
2024-11-26 11:20:00,62.93,63.27,62.88,63.12,31739.0,62.6481,62.9866,62.5983,62.8372,31739.0
2024-11-26 11:30:00,63.13,63.32,63.12,63.18,62260.0,62.8472,63.0364,62.8372,62.897,62260.0
2024-11-26 11:40:00,63.17,63.19,63.0,63.06,30200.0,62.887,62.9069,62.7178,62.7775,30200.0
2024-11-26 11:50:00,63.05,63.12,63.0,63.08,34540.0,62.7676,62.8372,62.7178,62.7974,34540.0
2024-11-26 12:00:00,63.05,63.12,62.98,63.05,23459.0,62.7676,62.8372,62.6979,62.7676,23459.0
2024-11-26 12:10:00,63.05,63.07,62.96,62.99,16732.0,62.7676,62.7875,62.678,62.7078,16732.0
2024-11-26 12:20:00,62.99,63.11,62.98,63.1,25104.0,62.7078,62.8273,62.6979,62.8173,25104.0
2024-11-26 12:30:00,63.11,63.12,63.06,63.1,28348.0,62.8273,62.8372,62.7775,62.8173,28348.0
2024-11-26 12:40:00,63.1,63.12,63.07,63.11,18473.0,62.8173,62.8372,62.7875,62.8273,18473.0
2024-11-26 12:50:00,63.1,63.15,63.08,63.08,37991.0,62.8173,62.8671,62.7974,62.7974,37991.0
2024-11-26 13:00:00,63.07,63.07,62.96,62.98,21067.0,62.7875,62.7875,62.678,62.6979,21067.0
2024-11-26 13:10:00,62.98,62.98,62.89,62.91,14489.0,62.6979,62.6979,62.6083,62.6282,14489.0
2024-11-26 13:20:00,62.91,62.95,62.87,62.9,16995.0,62.6282,62.668,62.5884,62.6182,16995.0
2024-11-26 13:30:00,62.88,62.94,62.88,62.9,21558.0,62.5983,62.6581,62.5983,62.6182,21558.0
2024-11-26 13:40:00,62.92,63.01,62.9,63.0,13087.0,62.6381,62.7277,62.6182,62.7178,13087.0
2024-11-26 13:50:00,62.99,63.0,62.96,62.97,17916.0,62.7078,62.7178,62.678,62.6879,17916.0
2024-11-26 14:00:00,62.97,62.97,62.83,62.83,19298.0,62.6879,62.6879,62.5485,62.5485,19298.0
2024-11-26 14:10:00,62.83,62.92,62.82,62.89,18701.0,62.5485,62.6381,62.5386,62.6083,18701.0
2024-11-26 14:20:00,62.87,62.89,62.83,62.86,10375.0,62.5884,62.6083,62.5485,62.5784,10375.0
2024-11-26 14:30:00,62.86,62.92,62.82,62.89,18286.0,62.5784,62.6381,62.5386,62.6083,18286.0
2024-11-26 14:40:00,62.89,62.94,62.89,62.91,16759.0,62.6083,62.6581,62.6083,62.6282,16759.0
2024-11-26 14:50:00,62.91,62.95,62.85,62.89,74482.0,62.6282,62.668,62.5685,62.6083,74482.0
2024-11-26 15:00:00,62.89,62.93,62.86,62.93,30935.0,62.6083,62.6481,62.5784,62.6481,30935.0
2024-11-26 15:10:00,62.91,62.92,62.84,62.86,17800.0,62.6282,62.6381,62.5585,62.5784,17800.0
2024-11-26 15:20:00,62.86,62.93,62.81,62.9,24896.0,62.5784,62.6481,62.5286,62.6182,24896.0
2024-11-26 15:30:00,62.9,63.03,62.88,62.93,54472.0,62.6182,62.7476,62.5983,62.6481,54472.0
2024-11-26 15:40:00,62.93,62.97,62.86,62.93,87331.0,62.6481,62.6879,62.5784,62.6481,87331.0
2024-11-26 15:50:00,62.95,63.0,62.86,62.86,390710.0,62.668,62.7178,62.5784,62.5784,390710.0
2024-11-27 09:30:00,63.96,64.15,63.6,63.81,217883.0,63.6735,63.8626,63.3151,63.5242,217883.0
2024-11-27 09:40:00,63.81,64.08,63.61,63.99,200792.0,63.5242,63.7929,63.3251,63.7033,200792.0
2024-11-27 09:50:00,63.99,64.21,63.96,64.11,375525.0,63.7033,63.9224,63.6735,63.8228,375525.0
2024-11-27 10:00:00,64.11,64.12,63.56,63.64,89040.0,63.8228,63.8328,63.2753,63.3549,89040.0
2024-11-27 10:10:00,63.64,63.77,63.53,63.68,73747.0,63.3549,63.4843,63.2454,63.3947,73747.0
2024-11-27 10:20:00,63.66,63.74,63.52,63.54,53908.0,63.3748,63.4545,63.2355,63.2554,53908.0
2024-11-27 10:30:00,63.54,63.57,63.47,63.52,207272.0,63.2554,63.2852,63.1857,63.2355,207272.0
2024-11-27 10:40:00,63.53,63.55,63.4,63.48,39045.0,63.2454,63.2653,63.116,63.1956,39045.0
2024-11-27 10:50:00,63.48,63.73,63.47,63.72,75636.0,63.1956,63.4445,63.1857,63.4346,75636.0
2024-11-27 11:00:00,63.72,63.72,63.54,63.56,49977.0,63.4346,63.4346,63.2554,63.2753,49977.0
2024-11-27 11:10:00,63.55,63.64,63.45,63.61,40338.0,63.2653,63.3549,63.1658,63.3251,40338.0
2024-11-27 11:20:00,63.62,63.92,63.61,63.88,25643.0,63.335,63.6337,63.3251,63.5938,25643.0
2024-11-27 11:30:00,63.87,63.96,63.81,63.82,29794.0,63.5839,63.6735,63.5242,63.5341,29794.0
2024-11-27 11:40:00,63.83,63.86,63.72,63.77,23762.0,63.5441,63.5739,63.4346,63.4843,23762.0
2024-11-27 11:50:00,63.75,63.75,63.57,63.57,17823.0,63.4644,63.4644,63.2852,63.2852,17823.0
2024-11-27 12:00:00,63.57,63.57,63.39,63.42,16135.0,63.2852,63.2852,63.106,63.1359,16135.0
2024-11-27 12:10:00,63.42,63.5,63.37,63.41,14878.0,63.1359,63.2155,63.0861,63.1259,14878.0
2024-11-27 12:20:00,63.4,63.51,63.36,63.47,14448.0,63.116,63.2255,63.0762,63.1857,14448.0
2024-11-27 12:30:00,63.47,63.64,63.45,63.62,16936.0,63.1857,63.3549,63.1658,63.335,16936.0
2024-11-27 12:40:00,63.62,63.74,63.6,63.67,28346.0,63.335,63.4545,63.3151,63.3848,28346.0
2024-11-27 12:50:00,63.66,63.72,63.62,63.72,24594.0,63.3748,63.4346,63.335,63.4346,24594.0
2024-11-27 13:00:00,63.72,63.8,63.63,63.8,34602.0,63.4346,63.5142,63.345,63.5142,34602.0
2024-11-27 13:10:00,63.8,63.82,63.78,63.81,35167.0,63.5142,63.5341,63.4943,63.5242,35167.0
2024-11-27 13:20:00,63.81,63.86,63.79,63.8,26246.0,63.5242,63.5739,63.5042,63.5142,26246.0
2024-11-27 13:30:00,63.78,63.78,63.67,63.7,23447.0,63.4943,63.4943,63.3848,63.4146,23447.0
2024-11-27 13:40:00,63.71,63.74,63.68,63.74,18104.0,63.4246,63.4545,63.3947,63.4545,18104.0
2024-11-27 13:50:00,63.74,63.74,63.68,63.68,18186.0,63.4545,63.4545,63.3947,63.3947,18186.0
2024-11-27 14:00:00,63.67,63.68,63.56,63.61,18427.0,63.3848,63.3947,63.2753,63.3251,18427.0
2024-11-27 14:10:00,63.61,63.68,63.59,63.65,22414.0,63.3251,63.3947,63.3051,63.3649,22414.0
2024-11-27 14:20:00,63.65,63.71,63.58,63.71,23318.0,63.3649,63.4246,63.2952,63.4246,23318.0
2024-11-27 14:30:00,63.72,63.79,63.71,63.76,18443.0,63.4346,63.5042,63.4246,63.4744,18443.0
2024-11-27 14:40:00,63.74,63.91,63.74,63.86,17665.0,63.4545,63.6237,63.4545,63.5739,17665.0
2024-11-27 14:50:00,63.86,63.86,63.75,63.8,18961.0,63.5739,63.5739,63.4644,63.5142,18961.0
2024-11-27 15:00:00,63.82,63.91,63.8,63.86,21669.0,63.5341,63.6237,63.5142,63.5739,21669.0
2024-11-27 15:10:00,63.86,63.9,63.83,63.84,27419.0,63.5739,63.6138,63.5441,63.554,27419.0
2024-11-27 15:20:00,63.84,63.92,63.79,63.92,382045.0,63.554,63.6337,63.5042,63.6337,382045.0
2024-11-27 15:30:00,63.92,63.92,63.77,63.91,53138.0,63.6337,63.6337,63.4843,63.6237,53138.0
2024-11-27 15:40:00,63.91,63.91,63.76,63.76,63398.0,63.6237,63.6237,63.4744,63.4744,63398.0
2024-11-27 15:50:00,63.76,63.85,63.71,63.8,238702.0,63.4744,63.564,63.4246,63.5142,238702.0
2024-11-29 09:30:00,65.0,65.64,64.23,65.47,316900.0,64.7088,65.346,63.9423,65.1767,316900.0
2024-11-29 09:40:00,65.47,65.47,64.93,65.08,55229.0,65.1767,65.1767,64.6391,64.7885,55229.0
2024-11-29 09:50:00,65.07,65.51,65.07,65.47,47010.0,64.7785,65.2165,64.7785,65.1767,47010.0
2024-11-29 10:00:00,65.46,65.56,65.33,65.52,68993.0,65.1668,65.2663,65.0373,65.2265,68993.0
2024-11-29 10:10:00,65.51,65.54,65.25,65.3,33395.0,65.2165,65.2464,64.9577,65.0075,33395.0
2024-11-29 10:20:00,65.3,65.37,65.02,65.36,55352.0,65.0075,65.0772,64.7287,65.0672,55352.0
2024-11-29 10:30:00,65.36,65.5,65.3,65.46,37573.0,65.0672,65.2066,65.0075,65.1668,37573.0
2024-11-29 10:40:00,65.43,65.49,65.1,65.18,59972.0,65.1369,65.1966,64.8084,64.888,59972.0
2024-11-29 10:50:00,65.19,65.31,65.16,65.3,94154.0,64.898,65.0174,64.8681,65.0075,94154.0
2024-11-29 11:00:00,65.27,65.3,65.15,65.25,54290.0,64.9776,65.0075,64.8582,64.9577,54290.0
2024-11-29 11:10:00,65.19,65.21,65.0,65.06,45793.0,64.898,64.9179,64.7088,64.7686,45793.0
2024-11-29 11:20:00,65.08,65.08,64.79,64.79,97458.0,64.7885,64.7885,64.4998,64.4998,97458.0
2024-11-29 11:30:00,64.79,64.99,64.75,64.88,46971.0,64.4998,64.6989,64.4599,64.5894,46971.0
2024-11-29 11:40:00,64.9,64.99,64.83,64.9,43476.0,64.6093,64.6989,64.5396,64.6093,43476.0
2024-11-29 11:50:00,64.89,64.9,64.81,64.87,57246.0,64.5993,64.6093,64.5197,64.5794,57246.0
2024-11-29 12:00:00,64.89,64.89,64.72,64.72,55724.0,64.5993,64.5993,64.4301,64.4301,55724.0
2024-11-29 12:10:00,64.72,64.78,64.68,64.76,61146.0,64.4301,64.4898,64.3903,64.4699,61146.0
2024-11-29 12:20:00,64.75,64.89,64.73,64.89,89363.0,64.4599,64.5993,64.44,64.5993,89363.0
2024-11-29 12:30:00,64.89,65.06,64.83,64.96,51209.0,64.5993,64.7686,64.5396,64.669,51209.0
2024-11-29 12:40:00,64.95,65.0,64.77,64.82,87448.0,64.659,64.7088,64.4799,64.5296,87448.0
2024-11-29 12:50:00,64.81,64.81,64.64,64.65,241921.0,64.5197,64.5197,64.3504,64.3604,241921.0
2024-12-02 09:30:00,65.64,65.85,65.3,65.31,197460.0,65.346,65.555,65.0075,65.0174,197460.0
2024-12-02 09:40:00,65.3,65.3,64.95,64.97,80355.0,65.0075,65.0075,64.659,64.679,80355.0
2024-12-02 09:50:00,65.0,65.09,64.79,64.83,60278.0,64.7088,64.7984,64.4998,64.5396,60278.0
2024-12-02 10:00:00,64.85,65.01,64.7,64.97,80449.0,64.5595,64.7188,64.4102,64.679,80449.0
2024-12-02 10:10:00,64.98,65.04,64.87,65.01,26379.0,64.6889,64.7486,64.5794,64.7188,26379.0
2024-12-02 10:20:00,65.0,65.12,64.97,65.02,31923.0,64.7088,64.8283,64.679,64.7287,31923.0
2024-12-02 10:30:00,65.02,65.07,64.82,64.99,23163.0,64.7287,64.7785,64.5296,64.6989,23163.0
2024-12-02 10:40:00,64.98,65.0,64.85,64.91,46965.0,64.6889,64.7088,64.5595,64.6192,46965.0
2024-12-02 10:50:00,64.91,65.0,64.86,64.92,35165.0,64.6192,64.7088,64.5695,64.6292,35165.0
2024-12-02 11:00:00,64.94,64.97,64.76,64.9,32147.0,64.6491,64.679,64.4699,64.6093,32147.0
2024-12-02 11:10:00,64.9,65.03,64.9,65.01,51535.0,64.6093,64.7387,64.6093,64.7188,51535.0
2024-12-02 11:20:00,65.03,65.13,64.95,65.12,15151.0,64.7387,64.8382,64.659,64.8283,15151.0
2024-12-02 11:30:00,65.12,65.16,65.0,65.16,13650.0,64.8283,64.8681,64.7088,64.8681,13650.0
2024-12-02 11:40:00,65.13,65.23,65.12,65.17,29407.0,64.8382,64.9378,64.8283,64.8781,29407.0
2024-12-02 11:50:00,65.16,65.16,65.01,65.03,8988.0,64.8681,64.8681,64.7188,64.7387,8988.0
2024-12-02 12:00:00,65.01,65.19,64.98,65.17,11446.0,64.7188,64.898,64.6889,64.8781,11446.0
2024-12-02 12:10:00,65.17,65.29,65.16,65.22,32672.0,64.8781,64.9975,64.8681,64.9278,32672.0
2024-12-02 12:20:00,65.22,65.26,65.2,65.24,17011.0,64.9278,64.9677,64.9079,64.9477,17011.0
2024-12-02 12:30:00,65.24,65.26,65.12,65.13,12850.0,64.9477,64.9677,64.8283,64.8382,12850.0
2024-12-02 12:40:00,65.13,65.15,65.09,65.11,9522.0,64.8382,64.8582,64.7984,64.8183,9522.0
2024-12-02 12:50:00,65.1,65.13,65.07,65.13,12503.0,64.8084,64.8382,64.7785,64.8382,12503.0
2024-12-02 13:00:00,65.13,65.16,65.09,65.1,16826.0,64.8382,64.8681,64.7984,64.8084,16826.0
2024-12-02 13:10:00,65.12,65.12,65.08,65.09,8111.0,64.8283,64.8283,64.7885,64.7984,8111.0
2024-12-02 13:20:00,65.08,65.08,65.01,65.03,16497.0,64.7885,64.7885,64.7188,64.7387,16497.0
2024-12-02 13:30:00,65.04,65.09,65.01,65.09,18259.0,64.7486,64.7984,64.7188,64.7984,18259.0
2024-12-02 13:40:00,65.09,65.11,65.06,65.08,11710.0,64.7984,64.8183,64.7686,64.7885,11710.0
2024-12-02 13:50:00,65.08,65.26,65.02,65.26,67359.0,64.7885,64.9677,64.7287,64.9677,67359.0
2024-12-02 14:00:00,65.26,65.34,65.22,65.3,16784.0,64.9677,65.0473,64.9278,65.0075,16784.0
2024-12-02 14:10:00,65.28,65.37,65.28,65.33,11662.0,64.9876,65.0772,64.9876,65.0373,11662.0
2024-12-02 14:20:00,65.33,65.33,65.23,65.28,18201.0,65.0373,65.0373,64.9378,64.9876,18201.0
2024-12-02 14:30:00,65.29,65.29,65.22,65.26,13886.0,64.9975,64.9975,64.9278,64.9677,13886.0
2024-12-02 14:40:00,65.26,65.35,65.26,65.27,29456.0,64.9677,65.0573,64.9677,64.9776,29456.0
2024-12-02 14:50:00,65.28,65.37,65.24,65.35,92701.0,64.9876,65.0772,64.9477,65.0573,92701.0
2024-12-02 15:00:00,65.36,65.36,65.24,65.3,14476.0,65.0672,65.0672,64.9477,65.0075,14476.0
2024-12-02 15:10:00,65.3,65.32,65.25,65.29,18665.0,65.0075,65.0274,64.9577,64.9975,18665.0
2024-12-02 15:20:00,65.29,65.29,65.14,65.15,22792.0,64.9975,64.9975,64.8482,64.8582,22792.0
2024-12-02 15:30:00,65.15,65.25,65.14,65.19,51971.0,64.8582,64.9577,64.8482,64.898,51971.0
2024-12-02 15:40:00,65.21,65.28,65.18,65.22,81508.0,64.9179,64.9876,64.888,64.9278,81508.0
2024-12-02 15:50:00,65.22,65.29,65.14,65.26,156155.0,64.9278,64.9975,64.8482,64.9677,156155.0
2024-12-03 09:30:00,66.0,67.81,65.87,67.56,470685.0,65.7043,67.5062,65.5749,67.2574,470685.0
2024-12-03 09:40:00,67.56,67.66,67.19,67.58,204089.0,67.2574,67.3569,66.889,67.2773,204089.0
2024-12-03 09:50:00,67.53,68.1,67.45,67.9,256096.0,67.2275,67.7949,67.1478,67.5958,256096.0
2024-12-03 10:00:00,67.89,68.0,67.76,67.77,154579.0,67.5859,67.6954,67.4565,67.4664,154579.0
2024-12-03 10:10:00,67.79,67.8,67.5,67.77,84560.0,67.4863,67.4963,67.1976,67.4664,84560.0
2024-12-03 10:20:00,67.76,67.86,67.7,67.78,115202.0,67.4565,67.556,67.3967,67.4764,115202.0
2024-12-03 10:30:00,67.8,68.04,67.72,67.84,47996.0,67.4963,67.7352,67.4166,67.5361,47996.0
2024-12-03 10:40:00,67.82,67.96,67.8,67.9,29553.0,67.5162,67.6556,67.4963,67.5958,29553.0
2024-12-03 10:50:00,67.88,67.95,67.83,67.92,25448.0,67.5759,67.6456,67.5261,67.6157,25448.0
2024-12-03 11:00:00,67.93,68.07,67.92,68.03,32169.0,67.6257,67.7651,67.6157,67.7253,32169.0
2024-12-03 11:10:00,67.99,68.42,67.99,68.4,61087.0,67.6854,68.1135,67.6854,68.0936,61087.0
2024-12-03 11:20:00,68.41,68.54,68.36,68.48,58655.0,68.1035,68.233,68.0538,68.1732,58655.0
2024-12-03 11:30:00,68.5,68.57,68.42,68.5,31990.0,68.1931,68.2628,68.1135,68.1931,31990.0
2024-12-03 11:40:00,68.54,68.6,68.24,68.34,68336.0,68.233,68.2927,67.9343,68.0339,68336.0
2024-12-03 11:50:00,68.35,68.46,68.3,68.41,13808.0,68.0438,68.1533,67.994,68.1035,13808.0
2024-12-03 12:00:00,68.39,68.41,68.04,68.07,23725.0,68.0836,68.1035,67.7352,67.7651,23725.0
2024-12-03 12:10:00,68.05,68.28,68.05,68.24,11257.0,67.7452,67.9741,67.7452,67.9343,11257.0
2024-12-03 12:20:00,68.26,68.33,68.07,68.08,29596.0,67.9542,68.0239,67.7651,67.775,29596.0
2024-12-03 12:30:00,68.09,68.26,68.09,68.24,22156.0,67.785,67.9542,67.785,67.9343,22156.0
2024-12-03 12:40:00,68.22,68.24,67.54,68.01,161485.0,67.9144,67.9343,67.2374,67.7053,161485.0
2024-12-03 12:50:00,68.01,68.09,67.97,68.05,22501.0,67.7053,67.785,67.6655,67.7452,22501.0
2024-12-03 13:00:00,68.05,68.05,67.95,68.04,26689.0,67.7452,67.7452,67.6456,67.7352,26689.0
2024-12-03 13:10:00,68.03,68.08,67.98,68.03,10876.0,67.7253,67.775,67.6755,67.7253,10876.0
2024-12-03 13:20:00,68.03,68.03,67.99,68.01,10927.0,67.7253,67.7253,67.6854,67.7053,10927.0
2024-12-03 13:30:00,68.0,68.09,68.0,68.06,8193.0,67.6954,67.785,67.6954,67.7551,8193.0
2024-12-03 13:40:00,68.08,68.08,68.0,68.03,14721.0,67.775,67.775,67.6954,67.7253,14721.0
2024-12-03 13:50:00,68.03,68.08,67.93,67.93,15968.0,67.7253,67.775,67.6257,67.6257,15968.0
2024-12-03 14:00:00,67.93,68.04,67.92,67.96,38608.0,67.6257,67.7352,67.6157,67.6556,38608.0
2024-12-03 14:10:00,67.96,68.0,67.75,67.76,16760.0,67.6556,67.6954,67.4465,67.4565,16760.0
2024-12-03 14:20:00,67.78,67.93,67.77,67.9,14081.0,67.4764,67.6257,67.4664,67.5958,14081.0
2024-12-03 14:30:00,67.9,67.92,67.86,67.88,9156.0,67.5958,67.6157,67.556,67.5759,9156.0
2024-12-03 14:40:00,67.88,67.9,67.65,67.66,21811.0,67.5759,67.5958,67.347,67.3569,21811.0
2024-12-03 14:50:00,67.66,67.72,67.61,67.62,26405.0,67.3569,67.4166,67.3071,67.3171,26405.0
2024-12-03 15:00:00,67.6,67.66,67.57,67.65,16200.0,67.2972,67.3569,67.2673,67.347,16200.0
2024-12-03 15:10:00,67.64,67.75,67.58,67.58,76922.0,67.337,67.4465,67.2773,67.2773,76922.0
2024-12-03 15:20:00,67.58,67.99,67.57,67.98,155311.0,67.2773,67.6854,67.2673,67.6755,155311.0
2024-12-03 15:30:00,67.98,67.99,67.59,67.62,94660.0,67.6755,67.6854,67.2872,67.3171,94660.0
2024-12-03 15:40:00,67.61,67.89,67.59,67.82,122132.0,67.3071,67.5859,67.2872,67.5162,122132.0
2024-12-03 15:50:00,67.8,68.06,67.79,68.05,372374.0,67.4963,67.7551,67.4863,67.7452,372374.0
2024-12-04 09:30:00,67.32,67.73,66.82,66.83,243711.0,67.0184,67.4266,66.5207,66.5306,243711.0
2024-12-04 09:40:00,66.84,67.04,66.42,66.46,107130.0,66.5406,66.7397,66.1225,66.1623,107130.0
2024-12-04 09:50:00,66.46,66.5,66.21,66.47,60849.0,66.1623,66.2021,65.9134,66.1722,60849.0
2024-12-04 10:00:00,66.45,66.5,66.37,66.45,24650.0,66.1523,66.2021,66.0727,66.1523,24650.0
2024-12-04 10:10:00,66.44,66.54,66.24,66.28,73774.0,66.1424,66.2419,65.9433,65.9831,73774.0
2024-12-04 10:20:00,66.28,66.38,66.0,66.0,46050.0,65.9831,66.0826,65.7043,65.7043,46050.0
2024-12-04 10:30:00,66.0,66.16,65.91,66.15,26412.0,65.7043,65.8636,65.6147,65.8537,26412.0
2024-12-04 10:40:00,66.15,66.25,65.98,66.04,50357.0,65.8537,65.9532,65.6844,65.7442,50357.0
2024-12-04 10:50:00,66.04,66.15,66.02,66.11,18450.0,65.7442,65.8537,65.7243,65.8139,18450.0
2024-12-04 11:00:00,66.12,66.17,65.93,65.98,24030.0,65.8238,65.8736,65.6347,65.6844,24030.0
2024-12-04 11:10:00,65.97,66.03,65.8,65.85,86358.0,65.6745,65.7342,65.5052,65.555,86358.0
2024-12-04 11:20:00,65.86,66.06,65.74,66.05,21851.0,65.565,65.7641,65.4455,65.7541,21851.0
2024-12-04 11:30:00,66.07,66.07,65.93,66.03,25111.0,65.774,65.774,65.6347,65.7342,25111.0
2024-12-04 11:40:00,66.05,66.24,66.05,66.18,9551.0,65.7541,65.9433,65.7541,65.8835,9551.0
2024-12-04 11:50:00,66.19,66.32,66.17,66.27,15679.0,65.8935,66.0229,65.8736,65.9731,15679.0
2024-12-04 12:00:00,66.27,66.38,66.27,66.36,12518.0,65.9731,66.0826,65.9731,66.0627,12518.0
2024-12-04 12:10:00,66.34,66.38,66.3,66.35,27492.0,66.0428,66.0826,66.003,66.0528,27492.0
2024-12-04 12:20:00,66.36,66.43,66.34,66.4,18582.0,66.0627,66.1324,66.0428,66.1026,18582.0
2024-12-04 12:30:00,66.4,66.44,66.35,66.44,12918.0,66.1026,66.1424,66.0528,66.1424,12918.0
2024-12-04 12:40:00,66.43,66.51,66.39,66.45,30493.0,66.1324,66.2121,66.0926,66.1523,30493.0
2024-12-04 12:50:00,66.45,66.51,66.37,66.4,20600.0,66.1523,66.2121,66.0727,66.1026,20600.0
2024-12-04 13:00:00,66.4,66.4,66.32,66.39,9810.0,66.1026,66.1026,66.0229,66.0926,9810.0
2024-12-04 13:10:00,66.39,66.43,66.35,66.36,13144.0,66.0926,66.1324,66.0528,66.0627,13144.0
2024-12-04 13:20:00,66.36,66.37,66.27,66.35,19252.0,66.0627,66.0727,65.9731,66.0528,19252.0
2024-12-04 13:30:00,66.35,66.4,66.26,66.4,15567.0,66.0528,66.1026,65.9632,66.1026,15567.0
2024-12-04 13:40:00,66.38,66.4,66.3,66.35,15329.0,66.0826,66.1026,66.003,66.0528,15329.0
2024-12-04 13:50:00,66.35,66.49,66.35,66.47,17108.0,66.0528,66.1922,66.0528,66.1722,17108.0
2024-12-04 14:00:00,66.46,66.51,66.4,66.44,18219.0,66.1623,66.2121,66.1026,66.1424,18219.0
2024-12-04 14:10:00,66.44,66.53,66.43,66.48,34228.0,66.1424,66.232,66.1324,66.1822,34228.0
2024-12-04 14:20:00,66.5,66.51,66.41,66.43,39064.0,66.2021,66.2121,66.1125,66.1324,39064.0
2024-12-04 14:30:00,66.43,66.48,66.42,66.44,19433.0,66.1324,66.1822,66.1225,66.1424,19433.0
2024-12-04 14:40:00,66.43,66.48,66.42,66.46,16094.0,66.1324,66.1822,66.1225,66.1623,16094.0
2024-12-04 14:50:00,66.45,66.59,66.45,66.59,36480.0,66.1523,66.2917,66.1523,66.2917,36480.0
2024-12-04 15:00:00,66.6,66.67,66.56,66.65,17864.0,66.3017,66.3713,66.2618,66.3514,17864.0
2024-12-04 15:10:00,66.65,66.73,66.63,66.64,50033.0,66.3514,66.4311,66.3315,66.3415,50033.0
2024-12-04 15:20:00,66.64,66.75,66.63,66.73,21223.0,66.3415,66.451,66.3315,66.4311,21223.0
2024-12-04 15:30:00,66.71,66.71,66.6,66.62,42657.0,66.4112,66.4112,66.3017,66.3216,42657.0
2024-12-04 15:40:00,66.62,66.78,66.57,66.77,96199.0,66.3216,66.4809,66.2718,66.4709,96199.0
2024-12-04 15:50:00,66.77,66.94,66.75,66.89,359594.0,66.4709,66.6401,66.451,66.5904,359594.0
2024-12-05 09:30:00,66.3,67.24,66.3,66.95,108609.0,66.003,66.9388,66.003,66.6501,108609.0
2024-12-05 09:40:00,66.97,67.12,66.77,66.77,29122.0,66.67,66.8193,66.4709,66.4709,29122.0
2024-12-05 09:50:00,66.77,66.87,66.69,66.77,27422.0,66.4709,66.5704,66.3913,66.4709,27422.0
2024-12-05 10:00:00,66.78,67.1,66.72,67.09,48822.0,66.4809,66.7994,66.4211,66.7895,48822.0
2024-12-05 10:10:00,67.09,67.26,67.08,67.24,34070.0,66.7895,66.9587,66.7795,66.9388,34070.0
2024-12-05 10:20:00,67.24,67.53,67.24,67.36,42421.0,66.9388,67.2275,66.9388,67.0583,42421.0
2024-12-05 10:30:00,67.38,67.5,67.27,67.37,22250.0,67.0782,67.1976,66.9687,67.0682,22250.0
2024-12-05 10:40:00,67.35,67.4,67.18,67.28,26706.0,67.0483,67.0981,66.8791,66.9786,26706.0
2024-12-05 10:50:00,67.28,67.38,67.27,67.38,13299.0,66.9786,67.0782,66.9687,67.0782,13299.0
2024-12-05 11:00:00,67.4,67.51,67.3,67.31,18638.0,67.0981,67.2076,66.9985,67.0085,18638.0
2024-12-05 11:10:00,67.28,67.33,67.24,67.31,31257.0,66.9786,67.0284,66.9388,67.0085,31257.0
2024-12-05 11:20:00,67.31,67.36,67.23,67.25,19459.0,67.0085,67.0583,66.9288,66.9487,19459.0
2024-12-05 11:30:00,67.23,67.25,67.04,67.21,38954.0,66.9288,66.9487,66.7397,66.9089,38954.0
2024-12-05 11:40:00,67.23,67.26,67.15,67.24,13995.0,66.9288,66.9587,66.8492,66.9388,13995.0
2024-12-05 11:50:00,67.21,67.35,67.2,67.34,17414.0,66.9089,67.0483,66.899,67.0383,17414.0
2024-12-05 12:00:00,67.33,67.33,67.25,67.27,8562.0,67.0284,67.0284,66.9487,66.9687,8562.0
2024-12-05 12:10:00,67.28,67.3,67.21,67.24,5423.0,66.9786,66.9985,66.9089,66.9388,5423.0
2024-12-05 12:20:00,67.23,67.26,67.21,67.26,12400.0,66.9288,66.9587,66.9089,66.9587,12400.0
2024-12-05 12:30:00,67.25,67.26,67.03,67.03,23815.0,66.9487,66.9587,66.7297,66.7297,23815.0
2024-12-05 12:40:00,67.03,67.06,66.96,67.06,12975.0,66.7297,66.7596,66.66,66.7596,12975.0
2024-12-05 12:50:00,67.06,67.17,67.04,67.14,61713.0,66.7596,66.8691,66.7397,66.8392,61713.0
2024-12-05 13:00:00,67.14,67.27,67.13,67.27,11675.0,66.8392,66.9687,66.8293,66.9687,11675.0
2024-12-05 13:10:00,67.27,67.32,67.25,67.3,8871.0,66.9687,67.0184,66.9487,66.9985,8871.0
2024-12-05 13:20:00,67.3,67.3,67.12,67.12,12265.0,66.9985,66.9985,66.8193,66.8193,12265.0
2024-12-05 13:30:00,67.12,67.27,67.12,67.27,10896.0,66.8193,66.9687,66.8193,66.9687,10896.0
2024-12-05 13:40:00,67.28,67.29,67.24,67.24,3604.0,66.9786,66.9886,66.9388,66.9388,3604.0
2024-12-05 13:50:00,67.24,67.27,67.2,67.21,6060.0,66.9388,66.9687,66.899,66.9089,6060.0
2024-12-05 14:00:00,67.23,67.23,67.07,67.17,145061.0,66.9288,66.9288,66.7696,66.8691,145061.0
2024-12-05 14:10:00,67.17,67.2,67.11,67.19,6304.0,66.8691,66.899,66.8094,66.889,6304.0
2024-12-05 14:20:00,67.19,67.24,67.13,67.21,12198.0,66.889,66.9388,66.8293,66.9089,12198.0
2024-12-05 14:30:00,67.18,67.22,67.17,67.21,8724.0,66.8791,66.9189,66.8691,66.9089,8724.0
2024-12-05 14:40:00,67.22,67.23,67.03,67.09,9127.0,66.9189,66.9288,66.7297,66.7895,9127.0
2024-12-05 14:50:00,67.1,67.12,67.07,67.09,5650.0,66.7994,66.8193,66.7696,66.7895,5650.0
2024-12-05 15:00:00,67.05,67.1,67.01,67.07,6430.0,66.7496,66.7994,66.7098,66.7696,6430.0
2024-12-05 15:10:00,67.1,67.11,67.04,67.04,6615.0,66.7994,66.8094,66.7397,66.7397,6615.0
2024-12-05 15:20:00,67.04,67.16,67.03,67.06,21919.0,66.7397,66.8591,66.7297,66.7596,21919.0
2024-12-05 15:30:00,67.08,67.11,67.07,67.11,15282.0,66.7795,66.8094,66.7696,66.8094,15282.0
2024-12-05 15:40:00,67.12,67.22,67.1,67.22,37219.0,66.8193,66.9189,66.7994,66.9189,37219.0
2024-12-05 15:50:00,67.22,67.24,67.1,67.22,239328.0,66.9189,66.9388,66.7994,66.9189,239328.0
2024-12-06 09:30:00,69.09,69.6,68.53,69.45,626201.0,68.7805,69.2882,68.223,69.1389,626201.0
2024-12-06 09:40:00,69.45,69.45,69.13,69.28,135114.0,69.1389,69.1389,68.8203,68.9697,135114.0
2024-12-06 09:50:00,69.28,69.3,68.73,68.77,125758.0,68.9697,68.9896,68.4221,68.4619,125758.0
2024-12-06 10:00:00,68.74,68.92,68.57,68.79,88004.0,68.4321,68.6113,68.2628,68.4818,88004.0
2024-12-06 10:10:00,68.79,68.81,68.46,68.7,71993.0,68.4818,68.5018,68.1533,68.3923,71993.0
2024-12-06 10:20:00,68.68,68.72,68.54,68.56,78420.0,68.3723,68.4122,68.233,68.2529,78420.0
2024-12-06 10:30:00,68.59,68.67,68.43,68.46,29118.0,68.2827,68.3624,68.1235,68.1533,29118.0
2024-12-06 10:40:00,68.46,68.69,68.46,68.69,49459.0,68.1533,68.3823,68.1533,68.3823,49459.0
2024-12-06 10:50:00,68.69,68.69,68.54,68.67,33221.0,68.3823,68.3823,68.233,68.3624,33221.0
2024-12-06 11:00:00,68.65,68.65,68.49,68.59,122921.0,68.3425,68.3425,68.1832,68.2827,122921.0
2024-12-06 11:10:00,68.62,68.92,68.57,68.9,57328.0,68.3126,68.6113,68.2628,68.5914,57328.0
2024-12-06 11:20:00,68.92,68.94,68.65,68.71,33989.0,68.6113,68.6312,68.3425,68.4022,33989.0
2024-12-06 11:30:00,68.71,68.79,68.6,68.73,52454.0,68.4022,68.4818,68.2927,68.4221,52454.0
2024-12-06 11:40:00,68.7,68.75,68.61,68.72,22545.0,68.3923,68.442,68.3027,68.4122,22545.0
2024-12-06 11:50:00,68.72,68.85,68.7,68.83,31805.0,68.4122,68.5416,68.3923,68.5217,31805.0
2024-12-06 12:00:00,68.81,68.87,68.78,68.8,20994.0,68.5018,68.5615,68.4719,68.4918,20994.0
2024-12-06 12:10:00,68.82,68.84,68.63,68.64,21032.0,68.5117,68.5316,68.3226,68.3325,21032.0
2024-12-06 12:20:00,68.64,68.72,68.51,68.59,56807.0,68.3325,68.4122,68.2031,68.2827,56807.0
2024-12-06 12:30:00,68.6,68.73,68.58,68.73,46318.0,68.2927,68.4221,68.2728,68.4221,46318.0
2024-12-06 12:40:00,68.73,68.73,68.55,68.63,82263.0,68.4221,68.4221,68.2429,68.3226,82263.0
2024-12-06 12:50:00,68.63,68.73,68.59,68.71,76956.0,68.3226,68.4221,68.2827,68.4022,76956.0
2024-12-06 13:00:00,68.69,68.73,68.57,68.73,47554.0,68.3823,68.4221,68.2628,68.4221,47554.0
2024-12-06 13:10:00,68.73,68.76,68.67,68.73,23528.0,68.4221,68.452,68.3624,68.4221,23528.0
2024-12-06 13:20:00,68.73,68.83,68.7,68.79,30208.0,68.4221,68.5217,68.3923,68.4818,30208.0
2024-12-06 13:30:00,68.81,68.81,68.71,68.77,29760.0,68.5018,68.5018,68.4022,68.4619,29760.0
2024-12-06 13:40:00,68.77,68.82,68.73,68.82,29559.0,68.4619,68.5117,68.4221,68.5117,29559.0
2024-12-06 13:50:00,68.82,68.86,68.8,68.8,32900.0,68.5117,68.5515,68.4918,68.4918,32900.0
2024-12-06 14:00:00,68.8,68.95,68.76,68.9,29659.0,68.4918,68.6411,68.452,68.5914,29659.0
2024-12-06 14:10:00,68.9,68.95,68.88,68.93,29112.0,68.5914,68.6411,68.5714,68.6212,29112.0
2024-12-06 14:20:00,68.94,68.97,68.73,68.75,29215.0,68.6312,68.661,68.4221,68.442,29215.0
2024-12-06 14:30:00,68.73,68.83,68.73,68.79,31050.0,68.4221,68.5217,68.4221,68.4818,31050.0
2024-12-06 14:40:00,68.78,68.83,68.73,68.73,34041.0,68.4719,68.5217,68.4221,68.4221,34041.0
2024-12-06 14:50:00,68.76,68.8,68.72,68.73,38614.0,68.452,68.4918,68.4122,68.4221,38614.0
2024-12-06 15:00:00,68.75,68.84,68.73,68.75,27882.0,68.442,68.5316,68.4221,68.442,27882.0
2024-12-06 15:10:00,68.76,68.81,68.73,68.77,46935.0,68.452,68.5018,68.4221,68.4619,46935.0
2024-12-06 15:20:00,68.77,68.95,68.73,68.94,83230.0,68.4619,68.6411,68.4221,68.6312,83230.0
2024-12-06 15:30:00,68.94,68.95,68.87,68.93,95657.0,68.6312,68.6411,68.5615,68.6212,95657.0
2024-12-06 15:40:00,68.93,68.96,68.88,68.92,70411.0,68.6212,68.6511,68.5714,68.6113,70411.0
2024-12-06 15:50:00,68.93,69.19,68.84,69.07,244777.0,68.6212,68.8801,68.5316,68.7606,244777.0
2024-12-09 09:30:00,74.7,77.09,74.6,75.81,1325051.0,74.3654,76.7447,74.2658,75.4704,1325051.0
2024-12-09 09:40:00,75.84,76.73,75.83,76.16,243584.0,75.5003,76.3863,75.4903,75.8188,243584.0
2024-12-09 09:50:00,76.15,76.58,76.08,76.46,240899.0,75.8089,76.237,75.7392,76.1175,240899.0
2024-12-09 10:00:00,76.46,76.83,76.3,76.67,201179.0,76.1175,76.4858,75.9582,76.3265,201179.0
2024-12-09 10:10:00,76.66,76.66,75.66,75.68,105756.0,76.3166,76.3166,75.3211,75.341,105756.0
2024-12-09 10:20:00,75.66,75.68,75.09,75.13,130536.0,75.3211,75.341,74.7536,74.7934,130536.0
2024-12-09 10:30:00,75.14,75.86,75.03,75.86,343561.0,74.8034,75.5202,74.6939,75.5202,343561.0
2024-12-09 10:40:00,75.87,76.37,75.87,76.14,195968.0,75.5301,76.0279,75.5301,75.7989,195968.0
2024-12-09 10:50:00,76.16,76.58,76.14,76.43,99703.0,75.8188,76.237,75.7989,76.0876,99703.0
2024-12-09 11:00:00,76.43,76.88,76.41,76.79,153739.0,76.0876,76.5356,76.0677,76.446,153739.0
2024-12-09 11:10:00,76.81,76.81,76.13,76.24,72918.0,76.4659,76.4659,75.789,75.8985,72918.0
2024-12-09 11:20:00,76.24,76.3,76.12,76.26,54868.0,75.8985,75.9582,75.779,75.9184,54868.0
2024-12-09 11:30:00,76.29,76.79,76.24,76.7,90923.0,75.9482,76.446,75.8985,76.3564,90923.0
2024-12-09 11:40:00,76.7,77.17,76.63,77.12,121111.0,76.3564,76.8243,76.2867,76.7745,121111.0
2024-12-09 11:50:00,77.1,77.17,76.77,77.04,77704.0,76.7546,76.8243,76.4261,76.6949,77704.0
2024-12-09 12:00:00,77.05,77.18,76.96,77.0,49798.0,76.7048,76.8343,76.6152,76.6551,49798.0
2024-12-09 12:10:00,77.0,77.02,76.8,77.02,73879.0,76.6551,76.675,76.456,76.675,73879.0
2024-12-09 12:20:00,77.02,77.04,76.8,76.97,42874.0,76.675,76.6949,76.456,76.6252,42874.0
2024-12-09 12:30:00,76.98,77.11,76.8,76.86,59309.0,76.6352,76.7646,76.456,76.5157,59309.0
2024-12-09 12:40:00,76.86,76.97,76.67,76.73,72736.0,76.5157,76.6252,76.3265,76.3863,72736.0
2024-12-09 12:50:00,76.73,76.89,76.63,76.72,29782.0,76.3863,76.5456,76.2867,76.3763,29782.0
2024-12-09 13:00:00,76.69,76.75,76.45,76.48,29391.0,76.3465,76.4062,76.1075,76.1374,29391.0
2024-12-09 13:10:00,76.48,76.66,76.3,76.52,35641.0,76.1374,76.3166,75.9582,76.1772,35641.0
2024-12-09 13:20:00,76.51,76.55,76.3,76.37,35884.0,76.1673,76.2071,75.9582,76.0279,35884.0
2024-12-09 13:30:00,76.38,76.4,76.12,76.28,39810.0,76.0378,76.0578,75.779,75.9383,39810.0
2024-12-09 13:40:00,76.3,76.43,76.23,76.35,42702.0,75.9582,76.0876,75.8885,76.008,42702.0
2024-12-09 13:50:00,76.36,76.53,76.3,76.39,48993.0,76.0179,76.1872,75.9582,76.0478,48993.0
2024-12-09 14:00:00,76.37,76.41,76.12,76.12,38392.0,76.0279,76.0677,75.779,75.779,38392.0
2024-12-09 14:10:00,76.12,76.22,76.11,76.2,35313.0,75.779,75.8786,75.7691,75.8587,35313.0
2024-12-09 14:20:00,76.2,76.39,76.07,76.07,44783.0,75.8587,76.0478,75.7292,75.7292,44783.0
2024-12-09 14:30:00,76.07,76.08,75.81,75.86,43787.0,75.7292,75.7392,75.4704,75.5202,43787.0
2024-12-09 14:40:00,75.85,75.91,75.55,75.55,42691.0,75.5102,75.57,75.2116,75.2116,42691.0
2024-12-09 14:50:00,75.54,75.6,75.35,75.45,178647.0,75.2016,75.2613,75.0125,75.112,178647.0
2024-12-09 15:00:00,75.42,75.44,74.96,75.05,213465.0,75.0821,75.1021,74.6242,74.7138,213465.0
2024-12-09 15:10:00,75.06,75.1,74.83,74.89,64362.0,74.7238,74.7636,74.4948,74.5545,64362.0
2024-12-09 15:20:00,74.91,74.92,74.66,74.82,59026.0,74.5744,74.5844,74.3256,74.4848,59026.0
2024-12-09 15:30:00,74.82,74.99,74.69,74.91,159931.0,74.4848,74.6541,74.3554,74.5744,159931.0
2024-12-09 15:40:00,74.91,75.09,74.86,74.98,112462.0,74.5744,74.7536,74.5247,74.6441,112462.0
2024-12-09 15:50:00,74.96,75.09,74.87,75.09,429153.0,74.6242,74.7536,74.5346,74.7536,429153.0
2024-12-10 09:30:00,72.16,73.27,71.8,72.92,282346.0,71.8368,72.9418,71.4784,72.5933,282346.0
2024-12-10 09:40:00,72.9,73.0,72.12,72.13,140070.0,72.5734,72.673,71.7969,71.8069,140070.0
2024-12-10 09:50:00,72.1,72.44,71.67,72.01,240725.0,71.777,72.1155,71.3489,71.6874,240725.0
2024-12-10 10:00:00,72.0,72.34,71.99,72.15,63977.0,71.6775,72.0159,71.6675,71.8268,63977.0
2024-12-10 10:10:00,72.15,72.15,71.88,71.95,82445.0,71.8268,71.8268,71.558,71.6277,82445.0
2024-12-10 10:20:00,71.97,72.0,71.67,71.73,39895.0,71.6476,71.6775,71.3489,71.4087,39895.0
2024-12-10 10:30:00,71.71,71.78,71.58,71.71,92588.0,71.3888,71.4585,71.2593,71.3888,92588.0
2024-12-10 10:40:00,71.72,72.12,71.72,72.06,57502.0,71.3987,71.7969,71.3987,71.7372,57502.0
2024-12-10 10:50:00,72.05,72.06,71.81,71.86,34643.0,71.7272,71.7372,71.4883,71.5381,34643.0
2024-12-10 11:00:00,71.84,72.03,71.83,71.85,54257.0,71.5182,71.7073,71.5082,71.5281,54257.0
2024-12-10 11:10:00,71.85,72.06,71.84,72.03,70030.0,71.5281,71.7372,71.5182,71.7073,70030.0
2024-12-10 11:20:00,72.03,72.12,72.0,72.07,55474.0,71.7073,71.7969,71.6775,71.7472,55474.0
2024-12-10 11:30:00,72.08,72.11,71.99,72.05,67728.0,71.7571,71.787,71.6675,71.7272,67728.0
2024-12-10 11:40:00,72.02,72.12,72.01,72.02,53787.0,71.6974,71.7969,71.6874,71.6974,53787.0
2024-12-10 11:50:00,72.02,72.34,72.01,72.3,69070.0,71.6974,72.0159,71.6874,71.9761,69070.0
2024-12-10 12:00:00,72.3,72.4,72.19,72.28,45495.0,71.9761,72.0757,71.8666,71.9562,45495.0
2024-12-10 12:10:00,72.27,72.3,72.2,72.25,49929.0,71.9463,71.9761,71.8766,71.9263,49929.0
2024-12-10 12:20:00,72.25,72.3,72.14,72.3,34346.0,71.9263,71.9761,71.8168,71.9761,34346.0
2024-12-10 12:30:00,72.31,72.31,72.09,72.16,34708.0,71.9861,71.9861,71.7671,71.8368,34708.0
2024-12-10 12:40:00,72.16,72.29,72.16,72.19,28672.0,71.8368,71.9662,71.8368,71.8666,28672.0
2024-12-10 12:50:00,72.19,72.25,72.16,72.22,34426.0,71.8666,71.9263,71.8368,71.8965,34426.0
2024-12-10 13:00:00,72.22,72.34,72.21,72.34,38215.0,71.8965,72.0159,71.8865,72.0159,38215.0
2024-12-10 13:10:00,72.34,72.35,72.24,72.31,36069.0,72.0159,72.0259,71.9164,71.9861,36069.0
2024-12-10 13:20:00,72.31,72.32,72.08,72.25,37636.0,71.9861,71.996,71.7571,71.9263,37636.0
2024-12-10 13:30:00,72.27,72.27,72.07,72.14,28263.0,71.9463,71.9463,71.7472,71.8168,28263.0
2024-12-10 13:40:00,72.14,72.19,72.12,72.17,36876.0,71.8168,71.8666,71.7969,71.8467,36876.0
2024-12-10 13:50:00,72.17,72.17,72.01,72.15,26168.0,71.8467,71.8467,71.6874,71.8268,26168.0
2024-12-10 14:00:00,72.14,72.23,72.12,72.23,40391.0,71.8168,71.9064,71.7969,71.9064,40391.0
2024-12-10 14:10:00,72.23,72.26,72.16,72.19,40706.0,71.9064,71.9363,71.8368,71.8666,40706.0
2024-12-10 14:20:00,72.19,72.22,72.01,72.11,24299.0,71.8666,71.8965,71.6874,71.787,24299.0
2024-12-10 14:30:00,72.11,72.13,71.94,72.13,92689.0,71.787,71.8069,71.6177,71.8069,92689.0
2024-12-10 14:40:00,72.11,72.21,71.92,71.94,52614.0,71.787,71.8865,71.5978,71.6177,52614.0
2024-12-10 14:50:00,71.93,72.05,71.92,72.03,27494.0,71.6078,71.7272,71.5978,71.7073,27494.0
2024-12-10 15:00:00,72.05,72.08,71.95,72.07,38102.0,71.7272,71.7571,71.6277,71.7472,38102.0
2024-12-10 15:10:00,72.08,72.14,72.05,72.12,35713.0,71.7571,71.8168,71.7272,71.7969,35713.0
2024-12-10 15:20:00,72.13,72.14,71.98,72.02,46194.0,71.8069,71.8168,71.6576,71.6974,46194.0
2024-12-10 15:30:00,72.0,72.02,71.9,72.01,59001.0,71.6775,71.6974,71.5779,71.6874,59001.0
2024-12-10 15:40:00,72.01,72.07,71.83,71.91,84879.0,71.6874,71.7472,71.5082,71.5879,84879.0
2024-12-10 15:50:00,71.86,72.09,71.86,71.98,232681.0,71.5381,71.7671,71.5381,71.6576,232681.0
2024-12-11 09:30:00,71.63,72.2,71.39,71.5,74933.0,71.3091,71.8766,71.0702,71.1797,74933.0
2024-12-11 09:40:00,71.5,72.02,71.37,71.9,55682.0,71.1797,71.6974,71.0503,71.5779,55682.0
2024-12-11 09:50:00,71.9,72.17,71.83,72.01,36567.0,71.5779,71.8467,71.5082,71.6874,36567.0
2024-12-11 10:00:00,71.99,72.0,71.62,71.69,31543.0,71.6675,71.6775,71.2992,71.3689,31543.0
2024-12-11 10:10:00,71.65,71.8,71.56,71.69,35217.0,71.329,71.4784,71.2394,71.3689,35217.0
2024-12-11 10:20:00,71.7,71.84,71.69,71.75,24654.0,71.3788,71.5182,71.3689,71.4286,24654.0
2024-12-11 10:30:00,71.76,71.85,71.61,71.8,40563.0,71.4385,71.5281,71.2892,71.4784,40563.0
2024-12-11 10:40:00,71.8,71.8,71.6,71.63,64718.0,71.4784,71.4784,71.2793,71.3091,64718.0
2024-12-11 10:50:00,71.63,71.85,71.62,71.8,23688.0,71.3091,71.5281,71.2992,71.4784,23688.0
2024-12-11 11:00:00,71.81,71.92,71.75,71.86,25242.0,71.4883,71.5978,71.4286,71.5381,25242.0
2024-12-11 11:10:00,71.86,72.03,71.81,71.93,63504.0,71.5381,71.7073,71.4883,71.6078,63504.0
2024-12-11 11:20:00,71.94,72.14,71.85,72.14,21612.0,71.6177,71.8168,71.5281,71.8168,21612.0
2024-12-11 11:30:00,72.14,72.26,72.13,72.26,19153.0,71.8168,71.9363,71.8069,71.9363,19153.0
2024-12-11 11:40:00,72.3,72.34,72.19,72.24,15893.0,71.9761,72.0159,71.8666,71.9164,15893.0
2024-12-11 11:50:00,72.24,72.31,72.2,72.26,8034.0,71.9164,71.9861,71.8766,71.9363,8034.0
2024-12-11 12:00:00,72.24,72.24,72.07,72.1,6338.0,71.9164,71.9164,71.7472,71.777,6338.0
2024-12-11 12:10:00,72.15,72.21,72.07,72.16,20363.0,71.8268,71.8865,71.7472,71.8368,20363.0
2024-12-11 12:20:00,72.15,72.21,72.07,72.17,13379.0,71.8268,71.8865,71.7472,71.8467,13379.0
2024-12-11 12:30:00,72.17,72.24,72.12,72.18,15455.0,71.8467,71.9164,71.7969,71.8567,15455.0
2024-12-11 12:40:00,72.16,72.18,71.99,72.02,13498.0,71.8368,71.8567,71.6675,71.6974,13498.0
2024-12-11 12:50:00,72.02,72.17,71.99,72.16,12051.0,71.6974,71.8467,71.6675,71.8368,12051.0
2024-12-11 13:00:00,72.16,72.24,72.11,72.24,18243.0,71.8368,71.9164,71.787,71.9164,18243.0
2024-12-11 13:10:00,72.24,72.25,72.11,72.17,11967.0,71.9164,71.9263,71.787,71.8467,11967.0
2024-12-11 13:20:00,72.17,72.19,71.99,72.15,14835.0,71.8467,71.8666,71.6675,71.8268,14835.0
2024-12-11 13:30:00,72.14,72.17,72.07,72.13,13802.0,71.8168,71.8467,71.7472,71.8069,13802.0
2024-12-11 13:40:00,72.12,72.18,72.07,72.16,15915.0,71.7969,71.8567,71.7472,71.8368,15915.0
2024-12-11 13:50:00,72.14,72.22,72.14,72.21,17416.0,71.8168,71.8965,71.8168,71.8865,17416.0
2024-12-11 14:00:00,72.2,72.23,72.03,72.17,15036.0,71.8766,71.9064,71.7073,71.8467,15036.0
2024-12-11 14:10:00,72.17,72.2,72.07,72.15,9601.0,71.8467,71.8766,71.7472,71.8268,9601.0
2024-12-11 14:20:00,72.14,72.21,72.11,72.18,12673.0,71.8168,71.8865,71.787,71.8567,12673.0
2024-12-11 14:30:00,72.17,72.17,72.05,72.14,16374.0,71.8467,71.8467,71.7272,71.8168,16374.0
2024-12-11 14:40:00,72.16,72.16,72.05,72.09,11475.0,71.8368,71.8368,71.7272,71.7671,11475.0
2024-12-11 14:50:00,72.09,72.22,71.98,72.19,19879.0,71.7671,71.8965,71.6576,71.8666,19879.0
2024-12-11 15:00:00,72.2,72.21,72.05,72.09,12384.0,71.8766,71.8865,71.7272,71.7671,12384.0
2024-12-11 15:10:00,72.07,72.19,72.06,72.1,17029.0,71.7472,71.8666,71.7372,71.777,17029.0
2024-12-11 15:20:00,72.13,72.14,72.04,72.08,23471.0,71.8069,71.8168,71.7173,71.7571,23471.0
2024-12-11 15:30:00,72.07,72.14,72.05,72.11,23144.0,71.7472,71.8168,71.7272,71.787,23144.0
2024-12-11 15:40:00,72.1,72.18,72.06,72.16,27396.0,71.777,71.8567,71.7372,71.8368,27396.0
2024-12-11 15:50:00,72.15,72.84,72.12,72.82,433727.0,71.8268,72.5137,71.7969,72.4938,433727.0
2024-12-12 09:30:00,74.74,75.14,74.59,74.93,195744.0,74.4052,74.8034,74.2559,74.5943,195744.0
2024-12-12 09:40:00,74.93,75.39,74.86,75.28,193065.0,74.5943,75.0523,74.5247,74.9428,193065.0
2024-12-12 09:50:00,75.3,75.3,74.68,74.87,75417.0,74.9627,74.9627,74.3455,74.5346,75417.0
2024-12-12 10:00:00,74.86,75.01,74.59,74.71,94298.0,74.5247,74.674,74.2559,74.3753,94298.0
2024-12-12 10:10:00,74.68,74.86,74.5,74.83,42086.0,74.3455,74.5247,74.1663,74.4948,42086.0
2024-12-12 10:20:00,74.9,75.09,74.71,74.82,201175.0,74.5645,74.7536,74.3753,74.4848,201175.0
2024-12-12 10:30:00,74.84,74.85,74.43,74.53,63343.0,74.5047,74.5147,74.0966,74.1961,63343.0
2024-12-12 10:40:00,74.5,74.5,74.2,74.48,92919.0,74.1663,74.1663,73.8676,74.1464,92919.0
2024-12-12 10:50:00,74.48,74.59,74.27,74.34,76137.0,74.1464,74.2559,73.9373,74.007,76137.0
2024-12-12 11:00:00,74.34,74.73,74.29,74.7,85218.0,74.007,74.3952,73.9572,74.3654,85218.0
2024-12-12 11:10:00,74.69,74.72,74.34,74.51,83655.0,74.3554,74.3853,74.007,74.1762,83655.0
2024-12-12 11:20:00,74.53,74.57,74.41,74.57,14747.0,74.1961,74.236,74.0767,74.236,14747.0
2024-12-12 11:30:00,74.6,74.61,74.46,74.53,22420.0,74.2658,74.2758,74.1264,74.1961,22420.0
2024-12-12 11:40:00,74.54,74.66,74.48,74.56,9552.0,74.2061,74.3256,74.1464,74.226,9552.0
2024-12-12 11:50:00,74.54,74.59,74.44,74.48,11456.0,74.2061,74.2559,74.1065,74.1464,11456.0
2024-12-12 12:00:00,74.48,74.54,74.41,74.48,77164.0,74.1464,74.2061,74.0767,74.1464,77164.0
2024-12-12 12:10:00,74.5,74.58,74.42,74.45,17726.0,74.1663,74.2459,74.0866,74.1165,17726.0
2024-12-12 12:20:00,74.42,74.55,74.4,74.54,18841.0,74.0866,74.216,74.0667,74.2061,18841.0
2024-12-12 12:30:00,74.55,74.65,74.54,74.55,34970.0,74.216,74.3156,74.2061,74.216,34970.0
2024-12-12 12:40:00,74.55,74.62,74.49,74.53,25557.0,74.216,74.2857,74.1563,74.1961,25557.0
2024-12-12 12:50:00,74.51,74.61,74.49,74.61,23609.0,74.1762,74.2758,74.1563,74.2758,23609.0
2024-12-12 13:00:00,74.63,74.63,74.43,74.51,11759.0,74.2957,74.2957,74.0966,74.1762,11759.0
2024-12-12 13:10:00,74.51,74.53,74.43,74.51,15298.0,74.1762,74.1961,74.0966,74.1762,15298.0
2024-12-12 13:20:00,74.51,74.52,74.44,74.45,18623.0,74.1762,74.1862,74.1065,74.1165,18623.0
2024-12-12 13:30:00,74.45,74.61,74.37,74.59,39831.0,74.1165,74.2758,74.0369,74.2559,39831.0
2024-12-12 13:40:00,74.58,74.58,74.45,74.48,20856.0,74.2459,74.2459,74.1165,74.1464,20856.0
2024-12-12 13:50:00,74.49,74.54,74.44,74.47,20512.0,74.1563,74.2061,74.1065,74.1364,20512.0
2024-12-12 14:00:00,74.46,74.48,74.41,74.48,28157.0,74.1264,74.1464,74.0767,74.1464,28157.0
2024-12-12 14:10:00,74.47,74.48,74.38,74.42,30833.0,74.1364,74.1464,74.0468,74.0866,30833.0
2024-12-12 14:20:00,74.42,74.42,74.3,74.31,29678.0,74.0866,74.0866,73.9672,73.9771,29678.0
2024-12-12 14:30:00,74.31,74.36,74.24,74.26,102797.0,73.9771,74.0269,73.9074,73.9273,102797.0
2024-12-12 14:40:00,74.26,74.28,74.1,74.14,36235.0,73.9273,73.9473,73.7681,73.8079,36235.0
2024-12-12 14:50:00,74.13,74.26,74.09,74.23,22276.0,73.7979,73.9273,73.7581,73.8975,22276.0
2024-12-12 15:00:00,74.22,74.22,74.08,74.11,19909.0,73.8875,73.8875,73.7481,73.778,19909.0
2024-12-12 15:10:00,74.11,74.24,74.06,74.2,26718.0,73.778,73.9074,73.7282,73.8676,26718.0
2024-12-12 15:20:00,74.2,74.33,74.16,74.31,28762.0,73.8676,73.997,73.8278,73.9771,28762.0
2024-12-12 15:30:00,74.31,74.39,74.29,74.31,50658.0,73.9771,74.0568,73.9572,73.9771,50658.0
2024-12-12 15:40:00,74.32,74.34,74.16,74.19,56117.0,73.9871,74.007,73.8278,73.8577,56117.0
2024-12-12 15:50:00,74.17,74.36,74.09,74.1,270908.0,73.8377,74.0269,73.7581,73.7681,270908.0
2024-12-13 09:30:00,72.32,72.55,71.77,71.8,189746.0,71.996,72.225,71.4485,71.4784,189746.0
2024-12-13 09:40:00,71.81,72.1,71.69,72.0,104891.0,71.4883,71.777,71.3689,71.6775,104891.0
2024-12-13 09:50:00,71.97,72.1,71.95,71.99,102288.0,71.6476,71.777,71.6277,71.6675,102288.0
2024-12-13 10:00:00,71.99,72.04,71.76,71.9,116816.0,71.6675,71.7173,71.4385,71.5779,116816.0
2024-12-13 10:10:00,71.91,72.05,71.9,71.95,71540.0,71.5879,71.7272,71.5779,71.6277,71540.0
2024-12-13 10:20:00,71.95,72.14,71.95,71.98,80227.0,71.6277,71.8168,71.6277,71.6576,80227.0
2024-12-13 10:30:00,72.0,72.05,71.85,71.94,124947.0,71.6775,71.7272,71.5281,71.6177,124947.0
2024-12-13 10:40:00,71.91,71.98,71.78,71.88,80648.0,71.5879,71.6576,71.4585,71.558,80648.0
2024-12-13 10:50:00,71.88,72.34,71.87,72.28,134847.0,71.558,72.0159,71.548,71.9562,134847.0
2024-12-13 11:00:00,72.27,72.31,71.97,72.16,40835.0,71.9463,71.9861,71.6476,71.8368,40835.0
2024-12-13 11:10:00,72.15,72.26,72.13,72.16,15281.0,71.8268,71.9363,71.8069,71.8368,15281.0
2024-12-13 11:20:00,72.17,72.25,72.12,72.23,23675.0,71.8467,71.9263,71.7969,71.9064,23675.0
2024-12-13 11:30:00,72.25,72.45,72.24,72.43,11523.0,71.9263,72.1255,71.9164,72.1055,11523.0
2024-12-13 11:40:00,72.42,72.55,72.39,72.42,89990.0,72.0956,72.225,72.0657,72.0956,89990.0
2024-12-13 11:50:00,72.44,72.57,72.42,72.5,13399.0,72.1155,72.2449,72.0956,72.1752,13399.0
2024-12-13 12:00:00,72.5,72.55,72.47,72.52,12750.0,72.1752,72.225,72.1454,72.1951,12750.0
2024-12-13 12:10:00,72.52,72.69,72.52,72.54,16669.0,72.1951,72.3644,72.1951,72.215,16669.0
2024-12-13 12:20:00,72.54,72.61,72.47,72.54,13396.0,72.215,72.2847,72.1454,72.215,13396.0
2024-12-13 12:30:00,72.54,72.61,72.47,72.54,27516.0,72.215,72.2847,72.1454,72.215,27516.0
2024-12-13 12:40:00,72.53,72.64,72.49,72.55,60154.0,72.2051,72.3146,72.1653,72.225,60154.0
2024-12-13 12:50:00,72.55,72.61,72.53,72.58,22852.0,72.225,72.2847,72.2051,72.2549,22852.0
2024-12-13 13:00:00,72.58,72.67,72.57,72.64,8776.0,72.2549,72.3445,72.2449,72.3146,8776.0
2024-12-13 13:10:00,72.64,72.76,72.62,72.73,11703.0,72.3146,72.4341,72.2947,72.4042,11703.0
2024-12-13 13:20:00,72.75,72.76,72.67,72.75,7164.0,72.4241,72.4341,72.3445,72.4241,7164.0
2024-12-13 13:30:00,72.75,72.79,72.71,72.73,9568.0,72.4241,72.4639,72.3843,72.4042,9568.0
2024-12-13 13:40:00,72.73,72.75,72.61,72.64,8707.0,72.4042,72.4241,72.2847,72.3146,8707.0
2024-12-13 13:50:00,72.64,72.68,72.62,72.62,14496.0,72.3146,72.3544,72.2947,72.2947,14496.0
2024-12-13 14:00:00,72.62,72.66,72.5,72.5,9691.0,72.2947,72.3345,72.1752,72.1752,9691.0
2024-12-13 14:10:00,72.48,72.52,72.47,72.52,16732.0,72.1553,72.1951,72.1454,72.1951,16732.0
2024-12-13 14:20:00,72.52,72.54,72.48,72.53,10865.0,72.1951,72.215,72.1553,72.2051,10865.0
2024-12-13 14:30:00,72.55,72.6,72.54,72.6,10229.0,72.225,72.2748,72.215,72.2748,10229.0
2024-12-13 14:40:00,72.58,72.65,72.55,72.64,8991.0,72.2549,72.3246,72.225,72.3146,8991.0
2024-12-13 14:50:00,72.64,72.8,72.64,72.69,20323.0,72.3146,72.4739,72.3146,72.3644,20323.0
2024-12-13 15:00:00,72.7,72.72,72.6,72.61,16092.0,72.3743,72.3942,72.2748,72.2847,16092.0
2024-12-13 15:10:00,72.61,72.63,72.41,72.51,62898.0,72.2847,72.3046,72.0856,72.1852,62898.0
2024-12-13 15:20:00,72.51,72.54,72.48,72.49,15678.0,72.1852,72.215,72.1553,72.1653,15678.0
2024-12-13 15:30:00,72.49,72.56,72.42,72.49,18223.0,72.1653,72.235,72.0956,72.1653,18223.0
2024-12-13 15:40:00,72.5,72.5,72.38,72.41,16958.0,72.1752,72.1752,72.0558,72.0856,16958.0
2024-12-13 15:50:00,72.4,72.65,72.4,72.56,199116.0,72.0757,72.3246,72.0757,72.235,199116.0
2024-12-16 09:30:00,71.91,72.15,71.32,72.08,157020.0,71.5879,71.8268,71.0005,71.7571,157020.0
2024-12-16 09:40:00,72.11,72.34,72.08,72.32,30555.0,71.787,72.0159,71.7571,71.996,30555.0
2024-12-16 09:50:00,72.33,72.41,72.19,72.39,25614.0,72.006,72.0856,71.8666,72.0657,25614.0
2024-12-16 10:00:00,72.42,72.64,72.36,72.53,39533.0,72.0956,72.3146,72.0359,72.2051,39533.0
2024-12-16 10:10:00,72.52,72.52,72.17,72.22,35914.0,72.1951,72.1951,71.8467,71.8965,35914.0
2024-12-16 10:20:00,72.2,72.46,72.17,72.38,191481.0,71.8766,72.1354,71.8467,72.0558,191481.0
2024-12-16 10:30:00,72.38,72.38,72.19,72.34,83343.0,72.0558,72.0558,71.8666,72.0159,83343.0
2024-12-16 10:40:00,72.33,72.48,72.29,72.47,46764.0,72.006,72.1553,71.9662,72.1454,46764.0
2024-12-16 10:50:00,72.44,72.56,72.37,72.5,26162.0,72.1155,72.235,72.0458,72.1752,26162.0
2024-12-16 11:00:00,72.52,72.54,72.39,72.54,28862.0,72.1951,72.215,72.0657,72.215,28862.0
2024-12-16 11:10:00,72.53,72.55,72.08,72.09,26484.0,72.2051,72.225,71.7571,71.7671,26484.0
2024-12-16 11:20:00,72.07,72.24,72.04,72.22,41177.0,71.7472,71.9164,71.7173,71.8965,41177.0
2024-12-16 11:30:00,72.23,72.29,72.16,72.21,14670.0,71.9064,71.9662,71.8368,71.8865,14670.0
2024-12-16 11:40:00,72.21,72.35,72.14,72.28,51100.0,71.8865,72.0259,71.8168,71.9562,51100.0
2024-12-16 11:50:00,72.28,72.45,72.27,72.45,137744.0,71.9562,72.1255,71.9463,72.1255,137744.0
2024-12-16 12:00:00,72.45,72.56,72.38,72.56,29329.0,72.1255,72.235,72.0558,72.235,29329.0
2024-12-16 12:10:00,72.56,72.56,72.43,72.47,6141.0,72.235,72.235,72.1055,72.1454,6141.0
2024-12-16 12:20:00,72.47,72.49,72.34,72.46,16687.0,72.1454,72.1653,72.0159,72.1354,16687.0
2024-12-16 12:30:00,72.42,72.55,72.37,72.42,8787.0,72.0956,72.225,72.0458,72.0956,8787.0
2024-12-16 12:40:00,72.4,72.44,72.37,72.4,10796.0,72.0757,72.1155,72.0458,72.0757,10796.0
2024-12-16 12:50:00,72.38,72.41,72.34,72.37,13463.0,72.0558,72.0856,72.0159,72.0458,13463.0
2024-12-16 13:00:00,72.38,72.44,72.32,72.44,21750.0,72.0558,72.1155,71.996,72.1155,21750.0
2024-12-16 13:10:00,72.42,72.42,72.35,72.4,9118.0,72.0956,72.0956,72.0259,72.0757,9118.0
2024-12-16 13:20:00,72.39,72.41,72.3,72.37,50742.0,72.0657,72.0856,71.9761,72.0458,50742.0
2024-12-16 13:30:00,72.36,72.38,72.28,72.34,122704.0,72.0359,72.0558,71.9562,72.0159,122704.0
2024-12-16 13:40:00,72.34,72.51,72.33,72.5,23575.0,72.0159,72.1852,72.006,72.1752,23575.0
2024-12-16 13:50:00,72.5,72.67,72.47,72.63,20369.0,72.1752,72.3445,72.1454,72.3046,20369.0
2024-12-16 14:00:00,72.63,72.65,72.46,72.47,34354.0,72.3046,72.3246,72.1354,72.1454,34354.0
2024-12-16 14:10:00,72.48,72.5,72.37,72.37,118974.0,72.1553,72.1752,72.0458,72.0458,118974.0
2024-12-16 14:20:00,72.35,72.47,72.31,72.41,25146.0,72.0259,72.1454,71.9861,72.0856,25146.0
2024-12-16 14:30:00,72.39,72.47,72.38,72.4,15868.0,72.0657,72.1454,72.0558,72.0757,15868.0
2024-12-16 14:40:00,72.42,72.42,72.33,72.37,30388.0,72.0956,72.0956,72.006,72.0458,30388.0
2024-12-16 14:50:00,72.36,72.5,72.34,72.43,164936.0,72.0359,72.1752,72.0159,72.1055,164936.0
2024-12-16 15:00:00,72.43,72.45,72.32,72.42,33147.0,72.1055,72.1255,71.996,72.0956,33147.0
2024-12-16 15:10:00,72.4,72.45,72.35,72.42,34862.0,72.0757,72.1255,72.0259,72.0956,34862.0
2024-12-16 15:20:00,72.43,72.48,72.38,72.41,35026.0,72.1055,72.1553,72.0558,72.0856,35026.0
2024-12-16 15:30:00,72.41,72.52,72.39,72.5,96498.0,72.0856,72.1951,72.0657,72.1752,96498.0
2024-12-16 15:40:00,72.52,72.55,72.43,72.55,55180.0,72.1951,72.225,72.1055,72.225,55180.0
2024-12-16 15:50:00,72.56,72.64,72.49,72.56,253409.0,72.235,72.3146,72.1653,72.235,253409.0
2024-12-17 09:30:00,73.25,73.25,72.24,72.4,200371.0,72.9219,72.9219,71.9164,72.0757,200371.0
2024-12-17 09:40:00,72.39,72.58,72.26,72.51,55323.0,72.0657,72.2549,71.9363,72.1852,55323.0
2024-12-17 09:50:00,72.44,72.8,72.38,72.66,43665.0,72.1155,72.4739,72.0558,72.3345,43665.0
2024-12-17 10:00:00,72.64,72.9,72.64,72.9,55895.0,72.3146,72.5734,72.3146,72.5734,55895.0
2024-12-17 10:10:00,72.91,72.93,72.72,72.88,15592.0,72.5834,72.6033,72.3942,72.5535,15592.0
2024-12-17 10:20:00,72.84,73.04,72.74,72.97,134875.0,72.5137,72.7128,72.4142,72.6431,134875.0
2024-12-17 10:30:00,72.98,73.12,72.93,73.12,13520.0,72.6531,72.7925,72.6033,72.7925,13520.0
2024-12-17 10:40:00,73.15,73.18,72.99,73.13,18172.0,72.8223,72.8522,72.663,72.8024,18172.0
2024-12-17 10:50:00,73.16,73.74,73.16,73.68,67328.0,72.8323,73.4097,72.8323,73.3499,67328.0
2024-12-17 11:00:00,73.67,74.13,73.62,73.84,61222.0,73.34,73.7979,73.2902,73.5092,61222.0
2024-12-17 11:10:00,73.86,73.86,73.71,73.76,18460.0,73.5291,73.5291,73.3798,73.4296,18460.0
2024-12-17 11:20:00,73.74,73.9,73.69,73.72,33304.0,73.4097,73.569,73.3599,73.3898,33304.0
2024-12-17 11:30:00,73.73,74.02,73.69,74.01,36493.0,73.3997,73.6884,73.3599,73.6785,36493.0
2024-12-17 11:40:00,74.01,74.06,73.87,73.9,36935.0,73.6785,73.7282,73.5391,73.569,36935.0
2024-12-17 11:50:00,73.89,74.08,73.84,74.06,18261.0,73.559,73.7481,73.5092,73.7282,18261.0
2024-12-17 12:00:00,74.04,74.08,73.87,73.92,15380.0,73.7083,73.7481,73.5391,73.5889,15380.0
2024-12-17 12:10:00,73.93,73.94,73.86,73.92,9885.0,73.5988,73.6088,73.5291,73.5889,9885.0
2024-12-17 12:20:00,73.9,74.01,73.86,74.0,15013.0,73.569,73.6785,73.5291,73.6685,15013.0
2024-12-17 12:30:00,73.98,74.07,73.94,74.04,13868.0,73.6486,73.7382,73.6088,73.7083,13868.0
2024-12-17 12:40:00,74.06,74.18,74.06,74.14,9854.0,73.7282,73.8477,73.7282,73.8079,9854.0
2024-12-17 12:50:00,74.15,74.38,74.14,74.38,15121.0,73.8178,74.0468,73.8079,74.0468,15121.0
2024-12-17 13:00:00,74.37,74.42,74.33,74.41,26165.0,74.0369,74.0866,73.997,74.0767,26165.0
2024-12-17 13:10:00,74.41,74.55,74.37,74.52,34005.0,74.0767,74.216,74.0369,74.1862,34005.0
2024-12-17 13:20:00,74.54,74.64,74.51,74.59,23315.0,74.2061,74.3056,74.1762,74.2559,23315.0
2024-12-17 13:30:00,74.6,74.63,74.42,74.61,24385.0,74.2658,74.2957,74.0866,74.2758,24385.0
2024-12-17 13:40:00,74.63,74.63,74.44,74.45,16784.0,74.2957,74.2957,74.1065,74.1165,16784.0
2024-12-17 13:50:00,74.45,74.45,74.34,74.37,17618.0,74.1165,74.1165,74.007,74.0369,17618.0
2024-12-17 14:00:00,74.37,74.41,74.31,74.39,19371.0,74.0369,74.0767,73.9771,74.0568,19371.0
2024-12-17 14:10:00,74.39,74.55,74.39,74.51,17982.0,74.0568,74.216,74.0568,74.1762,17982.0
2024-12-17 14:20:00,74.51,74.52,74.44,74.45,15744.0,74.1762,74.1862,74.1065,74.1165,15744.0
2024-12-17 14:30:00,74.45,74.51,74.37,74.47,14266.0,74.1165,74.1762,74.0369,74.1364,14266.0
2024-12-17 14:40:00,74.46,74.52,74.42,74.51,16786.0,74.1264,74.1862,74.0866,74.1762,16786.0
2024-12-17 14:50:00,74.51,74.51,74.37,74.4,17544.0,74.1762,74.1762,74.0369,74.0667,17544.0
2024-12-17 15:00:00,74.4,74.4,74.16,74.22,42422.0,74.0667,74.0667,73.8278,73.8875,42422.0
2024-12-17 15:10:00,74.2,74.37,74.17,74.36,24240.0,73.8676,74.0369,73.8377,74.0269,24240.0
2024-12-17 15:20:00,74.36,74.52,74.3,74.48,54602.0,74.0269,74.1862,73.9672,74.1464,54602.0
2024-12-17 15:30:00,74.5,74.5,74.34,74.45,43310.0,74.1663,74.1663,74.007,74.1165,43310.0
2024-12-17 15:40:00,74.46,74.66,74.42,74.6,80923.0,74.1264,74.3256,74.0866,74.2658,80923.0
2024-12-17 15:50:00,74.59,74.7,74.54,74.61,220919.0,74.2559,74.3654,74.2061,74.2758,220919.0
2024-12-18 09:30:00,73.71,74.09,73.28,73.78,97086.0,73.3798,73.7581,72.9517,73.4495,97086.0
2024-12-18 09:40:00,73.82,73.87,73.47,73.51,50128.0,73.4893,73.5391,73.1409,73.1807,50128.0
2024-12-18 09:50:00,73.48,73.48,73.06,73.2,36674.0,73.1508,73.1508,72.7327,72.8721,36674.0
2024-12-18 10:00:00,73.19,73.43,73.07,73.36,38545.0,72.8621,73.1011,72.7427,73.0314,38545.0
2024-12-18 10:10:00,73.36,73.63,73.35,73.56,32731.0,73.0314,73.3002,73.0214,73.2305,32731.0
2024-12-18 10:20:00,73.57,73.69,73.33,73.47,74420.0,73.2404,73.3599,73.0015,73.1409,74420.0
2024-12-18 10:30:00,73.45,73.53,73.32,73.52,34085.0,73.121,73.2006,72.9916,73.1907,34085.0
2024-12-18 10:40:00,73.51,73.51,73.2,73.4,48571.0,73.1807,73.1807,72.8721,73.0712,48571.0
2024-12-18 10:50:00,73.4,73.5,73.29,73.46,12744.0,73.0712,73.1707,72.9617,73.1309,12744.0
2024-12-18 11:00:00,73.45,73.46,73.24,73.29,28414.0,73.121,73.1309,72.9119,72.9617,28414.0
2024-12-18 11:10:00,73.27,73.35,73.13,73.2,41881.0,72.9418,73.0214,72.8024,72.8721,41881.0
2024-12-18 11:20:00,73.2,73.25,73.12,73.13,38178.0,72.8721,72.9219,72.7925,72.8024,38178.0
2024-12-18 11:30:00,73.13,73.13,72.96,72.97,18454.0,72.8024,72.8024,72.6332,72.6431,18454.0
2024-12-18 11:40:00,73.0,73.2,73.0,73.03,26502.0,72.673,72.8721,72.673,72.7029,26502.0
2024-12-18 11:50:00,73.02,73.07,72.93,73.05,18465.0,72.6929,72.7427,72.6033,72.7228,18465.0
2024-12-18 12:00:00,73.05,73.05,72.9,72.92,42419.0,72.7228,72.7228,72.5734,72.5933,42419.0
2024-12-18 12:10:00,72.91,72.94,72.71,72.79,62068.0,72.5834,72.6133,72.3843,72.4639,62068.0
2024-12-18 12:20:00,72.78,72.79,72.71,72.75,36009.0,72.454,72.4639,72.3843,72.4241,36009.0
2024-12-18 12:30:00,72.69,72.9,72.65,72.84,38279.0,72.3644,72.5734,72.3246,72.5137,38279.0
2024-12-18 12:40:00,72.81,73.0,72.81,72.98,8764.0,72.4838,72.673,72.4838,72.6531,8764.0
2024-12-18 12:50:00,72.97,73.01,72.93,72.97,5318.0,72.6431,72.6829,72.6033,72.6431,5318.0
2024-12-18 13:00:00,72.97,72.97,72.85,72.93,12810.0,72.6431,72.6431,72.5237,72.6033,12810.0
2024-12-18 13:10:00,72.95,73.11,72.95,73.1,19867.0,72.6232,72.7825,72.6232,72.7725,19867.0
2024-12-18 13:20:00,73.08,73.11,73.03,73.04,8120.0,72.7526,72.7825,72.7029,72.7128,8120.0
2024-12-18 13:30:00,73.03,73.06,72.97,72.97,5430.0,72.7029,72.7327,72.6431,72.6431,5430.0
2024-12-18 13:40:00,72.98,73.0,72.89,72.96,17223.0,72.6531,72.673,72.5635,72.6332,17223.0
2024-12-18 13:50:00,72.96,73.03,72.96,72.98,9323.0,72.6332,72.7029,72.6332,72.6531,9323.0
2024-12-18 14:00:00,72.96,72.96,72.63,72.66,71517.0,72.6332,72.6332,72.3046,72.3345,71517.0
2024-12-18 14:10:00,72.65,72.73,72.56,72.66,30783.0,72.3246,72.4042,72.235,72.3345,30783.0
2024-12-18 14:20:00,72.68,72.78,72.67,72.68,17277.0,72.3544,72.454,72.3445,72.3544,17277.0
2024-12-18 14:30:00,72.59,72.72,72.47,72.5,18744.0,72.2648,72.3942,72.1454,72.1752,18744.0
2024-12-18 14:40:00,72.54,72.57,72.29,72.31,19051.0,72.215,72.2449,71.9662,71.9861,19051.0
2024-12-18 14:50:00,72.33,72.42,72.17,72.18,24853.0,72.006,72.0956,71.8467,71.8567,24853.0
2024-12-18 15:00:00,72.22,72.31,72.08,72.26,31833.0,71.8965,71.9861,71.7571,71.9363,31833.0
2024-12-18 15:10:00,72.23,72.26,71.94,71.95,21725.0,71.9064,71.9363,71.6177,71.6277,21725.0
2024-12-18 15:20:00,71.97,72.26,71.9,71.93,44117.0,71.6476,71.9363,71.5779,71.6078,44117.0
2024-12-18 15:30:00,71.94,71.96,71.6,71.72,71782.0,71.6177,71.6376,71.2793,71.3987,71782.0
2024-12-18 15:40:00,71.7,71.7,71.35,71.61,121040.0,71.3788,71.3788,71.0304,71.2892,121040.0
2024-12-18 15:50:00,71.62,71.72,71.47,71.52,303240.0,71.2992,71.3987,71.1498,71.1996,303240.0
2024-12-19 09:30:00,71.79,71.84,71.0,71.68,131570.0,71.4684,71.5182,70.6819,71.3589,131570.0
2024-12-19 09:40:00,71.68,71.9,71.66,71.86,23120.0,71.3589,71.5779,71.339,71.5381,23120.0
2024-12-19 09:50:00,71.85,72.1,71.85,71.93,37915.0,71.5281,71.777,71.5281,71.6078,37915.0
2024-12-19 10:00:00,71.93,72.0,71.7,71.88,88195.0,71.6078,71.6775,71.3788,71.558,88195.0
2024-12-19 10:10:00,71.89,72.06,71.71,71.97,65143.0,71.568,71.7372,71.3888,71.6476,65143.0
2024-12-19 10:20:00,71.95,71.96,71.61,71.61,122959.0,71.6277,71.6376,71.2892,71.2892,122959.0
2024-12-19 10:30:00,71.59,71.65,71.33,71.33,49039.0,71.2693,71.329,71.0105,71.0105,49039.0
2024-12-19 10:40:00,71.29,71.57,71.29,71.48,78019.0,70.9706,71.2494,70.9706,71.1598,78019.0
2024-12-19 10:50:00,71.47,71.83,71.47,71.76,15870.0,71.1498,71.5082,71.1498,71.4385,15870.0
2024-12-19 11:00:00,71.79,72.03,71.73,72.03,45726.0,71.4684,71.7073,71.4087,71.7073,45726.0
2024-12-19 11:10:00,72.03,72.15,71.95,72.12,19307.0,71.7073,71.8268,71.6277,71.7969,19307.0
2024-12-19 11:20:00,72.1,72.11,71.98,72.05,17573.0,71.777,71.787,71.6576,71.7272,17573.0
2024-12-19 11:30:00,72.05,72.1,71.99,72.06,14340.0,71.7272,71.777,71.6675,71.7372,14340.0
2024-12-19 11:40:00,72.06,72.2,72.05,72.18,18482.0,71.7372,71.8766,71.7272,71.8567,18482.0
2024-12-19 11:50:00,72.18,72.2,71.92,72.01,14145.0,71.8567,71.8766,71.5978,71.6874,14145.0
2024-12-19 12:00:00,72.02,72.12,71.98,72.03,26302.0,71.6974,71.7969,71.6576,71.7073,26302.0
2024-12-19 12:10:00,72.03,72.1,72.0,72.09,22577.0,71.7073,71.777,71.6775,71.7671,22577.0
2024-12-19 12:20:00,72.09,72.09,71.99,71.99,23287.0,71.7671,71.7671,71.6675,71.6675,23287.0
2024-12-19 12:30:00,72.0,72.0,71.9,71.91,15898.0,71.6775,71.6775,71.5779,71.5879,15898.0
2024-12-19 12:40:00,71.94,72.12,71.88,72.11,17136.0,71.6177,71.7969,71.558,71.787,17136.0
2024-12-19 12:50:00,72.11,72.11,72.01,72.03,7932.0,71.787,71.787,71.6874,71.7073,7932.0
2024-12-19 13:00:00,72.0,72.08,71.93,72.02,16534.0,71.6775,71.7571,71.6078,71.6974,16534.0
2024-12-19 13:10:00,72.03,72.09,72.02,72.07,8981.0,71.7073,71.7671,71.6974,71.7472,8981.0
2024-12-19 13:20:00,72.06,72.17,72.06,72.15,15869.0,71.7372,71.8467,71.7372,71.8268,15869.0
2024-12-19 13:30:00,72.13,72.29,72.13,72.28,17847.0,71.8069,71.9662,71.8069,71.9562,17847.0
2024-12-19 13:40:00,72.25,72.29,72.23,72.27,6713.0,71.9263,71.9662,71.9064,71.9463,6713.0
2024-12-19 13:50:00,72.25,72.34,72.19,72.34,16545.0,71.9263,72.0159,71.8666,72.0159,16545.0
2024-12-19 14:00:00,72.32,72.34,72.19,72.22,28758.0,71.996,72.0159,71.8666,71.8965,28758.0
2024-12-19 14:10:00,72.22,72.22,72.12,72.14,21510.0,71.8965,71.8965,71.7969,71.8168,21510.0
2024-12-19 14:20:00,72.14,72.16,72.07,72.13,14004.0,71.8168,71.8368,71.7472,71.8069,14004.0
2024-12-19 14:30:00,72.11,72.15,72.03,72.08,8200.0,71.787,71.8268,71.7073,71.7571,8200.0
2024-12-19 14:40:00,72.05,72.07,72.0,72.0,10001.0,71.7272,71.7472,71.6775,71.6775,10001.0
2024-12-19 14:50:00,71.99,72.14,71.99,72.08,16034.0,71.6675,71.8168,71.6675,71.7571,16034.0
2024-12-19 15:00:00,72.06,72.11,72.06,72.09,10258.0,71.7372,71.787,71.7372,71.7671,10258.0
2024-12-19 15:10:00,72.08,72.16,72.06,72.14,14354.0,71.7571,71.8368,71.7372,71.8168,14354.0
2024-12-19 15:20:00,72.14,72.22,72.06,72.22,49310.0,71.8168,71.8965,71.7372,71.8965,49310.0
2024-12-19 15:30:00,72.22,72.39,72.2,72.39,63986.0,71.8965,72.0657,71.8766,72.0657,63986.0
2024-12-19 15:40:00,72.41,72.55,72.38,72.52,56100.0,72.0856,72.225,72.0558,72.1951,56100.0
2024-12-19 15:50:00,72.53,72.6,72.43,72.57,183139.0,72.2051,72.2748,72.1055,72.2449,183139.0
2024-12-20 09:30:00,70.99,71.76,70.37,71.72,110074.0,70.672,71.4385,70.0548,71.3987,110074.0
2024-12-20 09:40:00,71.69,71.87,71.56,71.86,122954.0,71.3689,71.548,71.2394,71.5381,122954.0
2024-12-20 09:50:00,71.86,72.11,71.73,71.98,102231.0,71.5381,71.787,71.4087,71.6576,102231.0
2024-12-20 10:00:00,71.98,72.3,71.95,71.99,60483.0,71.6576,71.9761,71.6277,71.6675,60483.0
2024-12-20 10:10:00,71.96,72.0,71.82,71.97,25241.0,71.6376,71.6775,71.4983,71.6476,25241.0
2024-12-20 10:20:00,71.97,72.48,71.97,72.34,105963.0,71.6476,72.1553,71.6476,72.0159,105963.0
2024-12-20 10:30:00,72.31,72.4,72.13,72.26,66041.0,71.9861,72.0757,71.8069,71.9363,66041.0
2024-12-20 10:40:00,72.27,72.55,72.17,72.53,33132.0,71.9463,72.225,71.8467,72.2051,33132.0
2024-12-20 10:50:00,72.52,72.52,72.34,72.4,31842.0,72.1951,72.1951,72.0159,72.0757,31842.0
2024-12-20 11:00:00,72.38,72.58,72.38,72.4,31218.0,72.0558,72.2549,72.0558,72.0757,31218.0
2024-12-20 11:10:00,72.4,72.63,72.37,72.6,16294.0,72.0757,72.3046,72.0458,72.2748,16294.0
2024-12-20 11:20:00,72.65,72.71,72.56,72.7,22327.0,72.3246,72.3843,72.235,72.3743,22327.0
2024-12-20 11:30:00,72.73,72.79,72.6,72.65,18471.0,72.4042,72.4639,72.2748,72.3246,18471.0
2024-12-20 11:40:00,72.64,72.7,72.57,72.59,8829.0,72.3146,72.3743,72.2449,72.2648,8829.0
2024-12-20 11:50:00,72.59,72.65,72.54,72.58,20601.0,72.2648,72.3246,72.215,72.2549,20601.0
2024-12-20 12:00:00,72.58,72.67,72.55,72.63,14118.0,72.2549,72.3445,72.225,72.3046,14118.0
2024-12-20 12:10:00,72.66,72.7,72.62,72.7,8709.0,72.3345,72.3743,72.2947,72.3743,8709.0
2024-12-20 12:20:00,72.69,72.76,72.65,72.72,17967.0,72.3644,72.4341,72.3246,72.3942,17967.0
2024-12-20 12:30:00,72.73,72.8,72.57,72.71,15540.0,72.4042,72.4739,72.2449,72.3843,15540.0
2024-12-20 12:40:00,72.72,72.75,72.65,72.67,13390.0,72.3942,72.4241,72.3246,72.3445,13390.0
2024-12-20 12:50:00,72.67,72.67,72.55,72.6,8772.0,72.3445,72.3445,72.225,72.2748,8772.0
2024-12-20 13:00:00,72.6,72.69,72.5,72.66,24278.0,72.2748,72.3644,72.1752,72.3345,24278.0
2024-12-20 13:10:00,72.67,72.67,72.46,72.47,9544.0,72.3445,72.3445,72.1354,72.1454,9544.0
2024-12-20 13:20:00,72.49,72.51,72.37,72.4,54699.0,72.1653,72.1852,72.0458,72.0757,54699.0
2024-12-20 13:30:00,72.38,72.52,72.34,72.49,18958.0,72.0558,72.1951,72.0159,72.1653,18958.0
2024-12-20 13:40:00,72.48,72.6,72.48,72.57,4604.0,72.1553,72.2748,72.1553,72.2449,4604.0
2024-12-20 13:50:00,72.54,72.6,72.43,72.46,30127.0,72.215,72.2748,72.1055,72.1354,30127.0
2024-12-20 14:00:00,72.44,72.48,72.4,72.48,7953.0,72.1155,72.1553,72.0757,72.1553,7953.0
2024-12-20 14:10:00,72.48,72.55,72.47,72.53,12222.0,72.1553,72.225,72.1454,72.2051,12222.0
2024-12-20 14:20:00,72.55,72.56,72.5,72.53,8875.0,72.225,72.235,72.1752,72.2051,8875.0
2024-12-20 14:30:00,72.53,72.57,72.5,72.55,11383.0,72.2051,72.2449,72.1752,72.225,11383.0
2024-12-20 14:40:00,72.56,72.58,72.49,72.57,8409.0,72.235,72.2549,72.1653,72.2449,8409.0
2024-12-20 14:50:00,72.54,72.59,72.53,72.55,6560.0,72.215,72.2648,72.2051,72.225,6560.0
2024-12-20 15:00:00,72.56,72.57,72.43,72.43,10717.0,72.235,72.2449,72.1055,72.1055,10717.0
2024-12-20 15:10:00,72.42,72.54,72.42,72.51,17277.0,72.0956,72.215,72.0956,72.1852,17277.0
2024-12-20 15:20:00,72.52,72.63,72.5,72.58,18457.0,72.1951,72.3046,72.1752,72.2549,18457.0
2024-12-20 15:30:00,72.59,72.66,72.47,72.62,21793.0,72.2648,72.3345,72.1454,72.2947,21793.0
2024-12-20 15:40:00,72.61,72.64,72.45,72.48,21527.0,72.2847,72.3146,72.1255,72.1553,21527.0
2024-12-20 15:50:00,72.47,72.59,72.32,72.45,165908.0,72.1454,72.2648,71.996,72.1255,165908.0
2024-12-23 09:30:00,72.1,72.61,71.7,72.23,66549.0,71.777,72.2847,71.3788,71.9064,66549.0
2024-12-23 09:40:00,72.23,72.43,72.03,72.21,159062.0,71.9064,72.1055,71.7073,71.8865,159062.0
2024-12-23 09:50:00,72.23,72.39,72.08,72.23,133460.0,71.9064,72.0657,71.7571,71.9064,133460.0
2024-12-23 10:00:00,72.24,72.33,71.8,71.81,54042.0,71.9164,72.006,71.4784,71.4883,54042.0
2024-12-23 10:10:00,71.81,71.83,71.65,71.7,87616.0,71.4883,71.5082,71.329,71.3788,87616.0
2024-12-23 10:20:00,71.71,71.91,71.61,71.9,71657.0,71.3888,71.5879,71.2892,71.5779,71657.0
2024-12-23 10:30:00,71.9,71.92,71.7,71.92,15975.0,71.5779,71.5978,71.3788,71.5978,15975.0
2024-12-23 10:40:00,71.92,72.11,71.91,71.95,21310.0,71.5978,71.787,71.5879,71.6277,21310.0
2024-12-23 10:50:00,71.96,72.06,71.94,72.01,8507.0,71.6376,71.7372,71.6177,71.6874,8507.0
2024-12-23 11:00:00,72.0,72.08,71.99,72.06,9658.0,71.6775,71.7571,71.6675,71.7372,9658.0
2024-12-23 11:10:00,72.05,72.07,71.96,72.06,44690.0,71.7272,71.7472,71.6376,71.7372,44690.0
2024-12-23 11:20:00,72.06,72.23,72.02,72.19,33866.0,71.7372,71.9064,71.6974,71.8666,33866.0
2024-12-23 11:30:00,72.2,72.27,72.17,72.23,4695.0,71.8766,71.9463,71.8467,71.9064,4695.0
2024-12-23 11:40:00,72.21,72.25,72.19,72.22,4039.0,71.8865,71.9263,71.8666,71.8965,4039.0
2024-12-23 11:50:00,72.21,72.22,72.09,72.22,38646.0,71.8865,71.8965,71.7671,71.8965,38646.0
2024-12-23 12:00:00,72.22,72.25,72.18,72.22,8799.0,71.8965,71.9263,71.8567,71.8965,8799.0
2024-12-23 12:10:00,72.22,72.25,72.19,72.21,5615.0,71.8965,71.9263,71.8666,71.8865,5615.0
2024-12-23 12:20:00,72.28,72.38,72.28,72.38,2620.0,71.9562,72.0558,71.9562,72.0558,2620.0
2024-12-23 12:30:00,72.37,72.44,72.35,72.43,5137.0,72.0458,72.1155,72.0259,72.1055,5137.0
2024-12-23 12:40:00,72.45,72.57,72.43,72.56,14881.0,72.1255,72.2449,72.1055,72.235,14881.0
2024-12-23 12:50:00,72.57,72.58,72.52,72.57,16962.0,72.2449,72.2549,72.1951,72.2449,16962.0
2024-12-23 13:00:00,72.56,72.58,72.52,72.55,9949.0,72.235,72.2549,72.1951,72.225,9949.0
2024-12-23 13:10:00,72.55,72.6,72.54,72.54,12777.0,72.225,72.2748,72.215,72.215,12777.0
2024-12-23 13:20:00,72.55,72.56,72.49,72.54,6446.0,72.225,72.235,72.1653,72.215,6446.0
2024-12-23 13:30:00,72.55,72.65,72.54,72.59,4518.0,72.225,72.3246,72.215,72.2648,4518.0
2024-12-23 13:40:00,72.61,72.62,72.5,72.5,7078.0,72.2847,72.2947,72.1752,72.1752,7078.0
2024-12-23 13:50:00,72.52,72.56,72.49,72.5,9353.0,72.1951,72.235,72.1653,72.1752,9353.0
2024-12-23 14:00:00,72.5,72.64,72.49,72.63,11299.0,72.1752,72.3146,72.1653,72.3046,11299.0
2024-12-23 14:10:00,72.65,72.72,72.64,72.69,12530.0,72.3246,72.3942,72.3146,72.3644,12530.0
2024-12-23 14:20:00,72.69,72.75,72.68,72.7,10467.0,72.3644,72.4241,72.3544,72.3743,10467.0
2024-12-23 14:30:00,72.7,72.74,72.66,72.66,11899.0,72.3743,72.4142,72.3345,72.3345,11899.0
2024-12-23 14:40:00,72.67,72.76,72.67,72.76,14178.0,72.3445,72.4341,72.3445,72.4341,14178.0
2024-12-23 14:50:00,72.73,72.81,72.69,72.79,14762.0,72.4042,72.4838,72.3644,72.4639,14762.0
2024-12-23 15:00:00,72.78,72.85,72.77,72.84,16504.0,72.454,72.5237,72.444,72.5137,16504.0
2024-12-23 15:10:00,72.84,72.87,72.8,72.87,17775.0,72.5137,72.5436,72.4739,72.5436,17775.0
2024-12-23 15:20:00,72.86,72.95,72.83,72.9,26379.0,72.5336,72.6232,72.5037,72.5734,26379.0
2024-12-23 15:30:00,72.9,72.94,72.83,72.84,26710.0,72.5734,72.6133,72.5037,72.5137,26710.0
2024-12-23 15:40:00,72.84,72.89,72.75,72.79,48144.0,72.5137,72.5635,72.4241,72.4639,48144.0
2024-12-23 15:50:00,72.8,73.08,72.8,73.02,169324.0,72.4739,72.7526,72.4739,72.6929,169324.0
2024-12-24 09:30:00,72.71,72.99,72.27,72.43,53876.0,72.3843,72.663,71.9463,72.1055,53876.0
2024-12-24 09:40:00,72.39,72.72,72.39,72.62,10121.0,72.0657,72.3942,72.0657,72.2947,10121.0
2024-12-24 09:50:00,72.62,72.64,72.44,72.52,15325.0,72.2947,72.3146,72.1155,72.1951,15325.0
2024-12-24 10:00:00,72.51,72.55,72.27,72.27,52675.0,72.1852,72.225,71.9463,71.9463,52675.0
2024-12-24 10:10:00,72.27,72.36,72.2,72.3,32123.0,71.9463,72.0359,71.8766,71.9761,32123.0
2024-12-24 10:20:00,72.3,72.45,72.2,72.34,71751.0,71.9761,72.1255,71.8766,72.0159,71751.0
2024-12-24 10:30:00,72.31,72.38,72.18,72.38,44801.0,71.9861,72.0558,71.8567,72.0558,44801.0
2024-12-24 10:40:00,72.4,72.4,72.21,72.23,42047.0,72.0757,72.0757,71.8865,71.9064,42047.0
2024-12-24 10:50:00,72.25,72.3,72.18,72.28,21761.0,71.9263,71.9761,71.8567,71.9562,21761.0
2024-12-24 11:00:00,72.28,72.35,72.27,72.31,19643.0,71.9562,72.0259,71.9463,71.9861,19643.0
2024-12-24 11:10:00,72.31,72.36,72.25,72.35,10234.0,71.9861,72.0359,71.9263,72.0259,10234.0
2024-12-24 11:20:00,72.35,72.44,72.34,72.42,8199.0,72.0259,72.1155,72.0159,72.0956,8199.0
2024-12-24 11:30:00,72.44,72.45,72.29,72.36,42244.0,72.1155,72.1255,71.9662,72.0359,42244.0
2024-12-24 11:40:00,72.31,72.44,72.23,72.27,83125.0,71.9861,72.1155,71.9064,71.9463,83125.0
2024-12-24 11:50:00,72.27,72.37,72.27,72.33,24710.0,71.9463,72.0458,71.9463,72.006,24710.0
2024-12-24 12:00:00,72.33,72.5,72.32,72.39,21297.0,72.006,72.1752,71.996,72.0657,21297.0
2024-12-24 12:10:00,72.39,72.48,72.37,72.42,10873.0,72.0657,72.1553,72.0458,72.0956,10873.0
2024-12-24 12:20:00,72.43,72.46,72.35,72.37,9897.0,72.1055,72.1354,72.0259,72.0458,9897.0
2024-12-24 12:30:00,72.37,72.45,72.24,72.42,71182.0,72.0458,72.1255,71.9164,72.0956,71182.0
2024-12-24 12:40:00,72.42,72.45,72.28,72.3,21860.0,72.0956,72.1255,71.9562,71.9761,21860.0
2024-12-24 12:50:00,72.32,72.38,72.21,72.33,83941.0,71.996,72.0558,71.8865,72.006,83941.0
2024-12-26 09:30:00,72.3,73.11,72.23,72.94,84347.0,71.9761,72.7825,71.9064,72.6133,84347.0
2024-12-26 09:40:00,72.9,73.16,72.61,73.09,198981.0,72.5734,72.8323,72.2847,72.7626,198981.0
2024-12-26 09:50:00,73.07,73.27,72.86,72.97,69635.0,72.7427,72.9418,72.5336,72.6431,69635.0
2024-12-26 10:00:00,72.92,73.07,72.89,72.94,46725.0,72.5933,72.7427,72.5635,72.6133,46725.0
2024-12-26 10:10:00,72.97,73.25,72.92,73.22,25396.0,72.6431,72.9219,72.5933,72.892,25396.0
2024-12-26 10:20:00,73.22,73.25,73.08,73.15,31341.0,72.892,72.9219,72.7526,72.8223,31341.0
2024-12-26 10:30:00,73.16,73.37,73.15,73.29,32482.0,72.8323,73.0413,72.8223,72.9617,32482.0
2024-12-26 10:40:00,73.29,73.38,73.29,73.36,28990.0,72.9617,73.0513,72.9617,73.0314,28990.0
2024-12-26 10:50:00,73.36,73.36,73.31,73.34,9730.0,73.0314,73.0314,72.9816,73.0115,9730.0
2024-12-26 11:00:00,73.34,73.37,73.23,73.35,43320.0,73.0115,73.0413,72.902,73.0214,43320.0
2024-12-26 11:10:00,73.34,73.35,73.29,73.29,19821.0,73.0115,73.0214,72.9617,72.9617,19821.0
2024-12-26 11:20:00,73.28,73.3,73.17,73.23,18038.0,72.9517,72.9716,72.8422,72.902,18038.0
2024-12-26 11:30:00,73.24,73.33,73.23,73.31,6940.0,72.9119,73.0015,72.902,72.9816,6940.0
2024-12-26 11:40:00,73.33,73.33,73.16,73.27,29655.0,73.0015,73.0015,72.8323,72.9418,29655.0
2024-12-26 11:50:00,73.27,73.3,73.21,73.29,5254.0,72.9418,72.9716,72.882,72.9617,5254.0
2024-12-26 12:00:00,73.27,73.3,73.23,73.23,3601.0,72.9418,72.9716,72.902,72.902,3601.0
2024-12-26 12:10:00,73.25,73.27,73.2,73.27,3214.0,72.9219,72.9418,72.8721,72.9418,3214.0
2024-12-26 12:20:00,73.24,73.26,73.19,73.24,4820.0,72.9119,72.9318,72.8621,72.9119,4820.0
2024-12-26 12:30:00,73.25,73.25,73.17,73.17,2477.0,72.9219,72.9219,72.8422,72.8422,2477.0
2024-12-26 12:40:00,73.18,73.24,73.09,73.09,4294.0,72.8522,72.9119,72.7626,72.7626,4294.0
2024-12-26 12:50:00,73.04,73.06,72.98,73.0,13846.0,72.7128,72.7327,72.6531,72.673,13846.0
2024-12-26 13:00:00,73.01,73.08,72.96,72.96,27631.0,72.6829,72.7526,72.6332,72.6332,27631.0
2024-12-26 13:10:00,72.94,73.0,72.93,73.0,3716.0,72.6133,72.673,72.6033,72.673,3716.0
2024-12-26 13:20:00,73.02,73.03,72.88,72.92,11408.0,72.6929,72.7029,72.5535,72.5933,11408.0
2024-12-26 13:30:00,72.93,72.98,72.88,72.94,6569.0,72.6033,72.6531,72.5535,72.6133,6569.0
2024-12-26 13:40:00,72.97,73.04,72.95,73.01,5450.0,72.6431,72.7128,72.6232,72.6829,5450.0
2024-12-26 13:50:00,72.99,73.03,72.98,73.01,2707.0,72.663,72.7029,72.6531,72.6829,2707.0
2024-12-26 14:00:00,73.01,73.01,72.95,72.98,4700.0,72.6829,72.6829,72.6232,72.6531,4700.0
2024-12-26 14:10:00,72.97,73.03,72.97,73.01,4302.0,72.6431,72.7029,72.6431,72.6829,4302.0
2024-12-26 14:20:00,73.02,73.04,73.01,73.02,3250.0,72.6929,72.7128,72.6829,72.6929,3250.0
2024-12-26 14:30:00,73.0,73.05,73.0,73.04,5313.0,72.673,72.7228,72.673,72.7128,5313.0
2024-12-26 14:40:00,73.05,73.09,73.05,73.07,4518.0,72.7228,72.7626,72.7228,72.7427,4518.0
2024-12-26 14:50:00,73.07,73.11,73.06,73.06,8917.0,72.7427,72.7825,72.7327,72.7327,8917.0
2024-12-26 15:00:00,73.07,73.13,73.05,73.1,13815.0,72.7427,72.8024,72.7228,72.7725,13815.0
2024-12-26 15:10:00,73.12,73.15,73.06,73.13,9188.0,72.7925,72.8223,72.7327,72.8024,9188.0
2024-12-26 15:20:00,73.16,73.16,73.08,73.13,9989.0,72.8323,72.8323,72.7526,72.8024,9989.0
2024-12-26 15:30:00,73.12,73.17,73.12,73.12,14741.0,72.7925,72.8422,72.7925,72.7925,14741.0
2024-12-26 15:40:00,73.12,73.12,73.0,73.0,15572.0,72.7925,72.7925,72.673,72.673,15572.0
2024-12-26 15:50:00,73.0,73.1,72.97,73.07,117594.0,72.673,72.7725,72.6431,72.7427,117594.0
2024-12-27 09:30:00,71.5,71.65,70.9,71.22,220645.0,71.1797,71.329,70.5824,70.901,220645.0
2024-12-27 09:40:00,71.19,71.41,71.13,71.24,179525.0,70.8711,71.0901,70.8114,70.9209,179525.0
2024-12-27 09:50:00,71.24,71.34,71.08,71.08,30353.0,70.9209,71.0204,70.7616,70.7616,30353.0
2024-12-27 10:00:00,71.08,71.08,70.72,70.83,54458.0,70.7616,70.7616,70.4032,70.5127,54458.0
2024-12-27 10:10:00,70.79,70.83,70.62,70.66,15419.0,70.4729,70.5127,70.3036,70.3435,15419.0
2024-12-27 10:20:00,70.64,70.92,70.62,70.85,19515.0,70.3236,70.6023,70.3036,70.5326,19515.0
2024-12-27 10:30:00,70.88,70.96,70.76,70.89,66595.0,70.5625,70.6421,70.443,70.5724,66595.0
2024-12-27 10:40:00,70.88,71.07,70.79,71.06,62742.0,70.5625,70.7516,70.4729,70.7417,62742.0
2024-12-27 10:50:00,71.06,71.12,70.92,71.03,71316.0,70.7417,70.8014,70.6023,70.7118,71316.0
2024-12-27 11:00:00,71.08,71.18,70.97,70.98,107230.0,70.7616,70.8611,70.6521,70.662,107230.0
2024-12-27 11:10:00,71.01,71.09,70.95,70.95,55394.0,70.6919,70.7715,70.6322,70.6322,55394.0
2024-12-27 11:20:00,70.97,71.03,70.94,71.03,13739.0,70.6521,70.7118,70.6222,70.7118,13739.0
2024-12-27 11:30:00,71.03,71.06,70.97,71.05,22064.0,70.7118,70.7417,70.6521,70.7317,22064.0
2024-12-27 11:40:00,71.03,71.05,70.95,70.98,20273.0,70.7118,70.7317,70.6322,70.662,20273.0
2024-12-27 11:50:00,70.97,70.98,70.92,70.94,9888.0,70.6521,70.662,70.6023,70.6222,9888.0
2024-12-27 12:00:00,70.92,70.97,70.87,70.88,14684.0,70.6023,70.6521,70.5525,70.5625,14684.0
2024-12-27 12:10:00,70.88,70.92,70.78,70.83,68262.0,70.5625,70.6023,70.4629,70.5127,68262.0
2024-12-27 12:20:00,70.84,70.88,70.75,70.82,32744.0,70.5227,70.5625,70.4331,70.5028,32744.0
2024-12-27 12:30:00,70.79,70.85,70.77,70.83,9635.0,70.4729,70.5326,70.453,70.5127,9635.0
2024-12-27 12:40:00,70.83,70.87,70.75,70.78,7107.0,70.5127,70.5525,70.4331,70.4629,7107.0
2024-12-27 12:50:00,70.79,70.9,70.78,70.9,5402.0,70.4729,70.5824,70.4629,70.5824,5402.0
2024-12-27 13:00:00,70.89,70.94,70.84,70.89,9065.0,70.5724,70.6222,70.5227,70.5724,9065.0
2024-12-27 13:10:00,70.9,70.98,70.89,70.93,6245.0,70.5824,70.662,70.5724,70.6123,6245.0
2024-12-27 13:20:00,70.96,70.99,70.93,70.97,10927.0,70.6421,70.672,70.6123,70.6521,10927.0
2024-12-27 13:30:00,70.98,70.99,70.94,70.98,5473.0,70.662,70.672,70.6222,70.662,5473.0
2024-12-27 13:40:00,70.98,71.04,70.93,70.95,17340.0,70.662,70.7218,70.6123,70.6322,17340.0
2024-12-27 13:50:00,70.95,70.98,70.94,70.98,5984.0,70.6322,70.662,70.6222,70.662,5984.0
2024-12-27 14:00:00,70.97,70.97,70.89,70.93,8699.0,70.6521,70.6521,70.5724,70.6123,8699.0
2024-12-27 14:10:00,70.92,70.98,70.89,70.98,3940.0,70.6023,70.662,70.5724,70.662,3940.0
2024-12-27 14:20:00,70.97,70.97,70.87,70.88,8613.0,70.6521,70.6521,70.5525,70.5625,8613.0
2024-12-27 14:30:00,70.88,70.92,70.85,70.9,5333.0,70.5625,70.6023,70.5326,70.5824,5333.0
2024-12-27 14:40:00,70.91,70.94,70.88,70.9,5022.0,70.5924,70.6222,70.5625,70.5824,5022.0
2024-12-27 14:50:00,70.9,70.94,70.86,70.91,8167.0,70.5824,70.6222,70.5426,70.5924,8167.0
2024-12-27 15:00:00,70.89,70.94,70.85,70.92,8881.0,70.5724,70.6222,70.5326,70.6023,8881.0
2024-12-27 15:10:00,70.91,70.91,70.83,70.85,12515.0,70.5924,70.5924,70.5127,70.5326,12515.0
2024-12-27 15:20:00,70.85,70.85,70.73,70.74,12615.0,70.5326,70.5326,70.4132,70.4231,12615.0
2024-12-27 15:30:00,70.73,70.85,70.7,70.82,26759.0,70.4132,70.5326,70.3833,70.5028,26759.0
2024-12-27 15:40:00,70.81,70.81,70.69,70.7,40054.0,70.4928,70.4928,70.3733,70.3833,40054.0
2024-12-27 15:50:00,70.73,70.81,70.51,70.58,131935.0,70.4132,70.4928,70.1941,70.2638,131935.0
2024-12-30 09:30:00,69.22,69.33,68.8,68.9,271025.0,68.9099,69.0194,68.4918,68.5914,271025.0
2024-12-30 09:40:00,68.96,69.12,68.89,69.0,54810.0,68.6511,68.8104,68.5814,68.6909,54810.0
2024-12-30 09:50:00,68.98,69.07,68.92,68.92,21949.0,68.671,68.7606,68.6113,68.6113,21949.0
2024-12-30 10:00:00,68.93,69.01,68.69,68.74,52800.0,68.6212,68.7009,68.3823,68.4321,52800.0
2024-12-30 10:10:00,68.72,68.77,68.55,68.65,34495.0,68.4122,68.4619,68.2429,68.3425,34495.0
2024-12-30 10:20:00,68.68,68.72,68.5,68.58,43966.0,68.3723,68.4122,68.1931,68.2728,43966.0
2024-12-30 10:30:00,68.58,68.82,68.57,68.8,25293.0,68.2728,68.5117,68.2628,68.4918,25293.0
2024-12-30 10:40:00,68.83,68.83,68.61,68.7,19606.0,68.5217,68.5217,68.3027,68.3923,19606.0
2024-12-30 10:50:00,68.72,69.01,68.71,68.98,43367.0,68.4122,68.7009,68.4022,68.671,43367.0
2024-12-30 11:00:00,68.96,68.99,68.87,68.94,16619.0,68.6511,68.681,68.5615,68.6312,16619.0
2024-12-30 11:10:00,68.93,68.97,68.89,68.93,13360.0,68.6212,68.661,68.5814,68.6212,13360.0
2024-12-30 11:20:00,68.95,68.95,68.76,68.85,20203.0,68.6411,68.6411,68.452,68.5416,20203.0
2024-12-30 11:30:00,68.86,68.91,68.8,68.87,17664.0,68.5515,68.6013,68.4918,68.5615,17664.0
2024-12-30 11:40:00,68.86,68.96,68.85,68.87,27346.0,68.5515,68.6511,68.5416,68.5615,27346.0
2024-12-30 11:50:00,68.85,68.9,68.82,68.88,19304.0,68.5416,68.5914,68.5117,68.5714,19304.0
2024-12-30 12:00:00,68.89,68.94,68.87,68.93,12575.0,68.5814,68.6312,68.5615,68.6212,12575.0
2024-12-30 12:10:00,68.95,68.95,68.84,68.85,16249.0,68.6411,68.6411,68.5316,68.5416,16249.0
2024-12-30 12:20:00,68.85,69.06,68.85,69.05,26934.0,68.5416,68.7506,68.5416,68.7407,26934.0
2024-12-30 12:30:00,69.02,69.05,68.96,68.97,10172.0,68.7108,68.7407,68.6511,68.661,10172.0
2024-12-30 12:40:00,68.98,69.05,68.96,69.04,10121.0,68.671,68.7407,68.6511,68.7307,10121.0
2024-12-30 12:50:00,69.03,69.12,68.99,69.03,53666.0,68.7208,68.8104,68.681,68.7208,53666.0
2024-12-30 13:00:00,69.03,69.03,68.98,69.03,16573.0,68.7208,68.7208,68.671,68.7208,16573.0
2024-12-30 13:10:00,69.03,69.08,69.03,69.03,10316.0,68.7208,68.7705,68.7208,68.7208,10316.0
2024-12-30 13:20:00,69.03,69.05,68.96,69.04,7894.0,68.7208,68.7407,68.6511,68.7307,7894.0
2024-12-30 13:30:00,69.02,69.1,69.02,69.07,13080.0,68.7108,68.7905,68.7108,68.7606,13080.0
2024-12-30 13:40:00,69.09,69.11,69.07,69.11,8482.0,68.7805,68.8004,68.7606,68.8004,8482.0
2024-12-30 13:50:00,69.11,69.21,69.07,69.12,20898.0,68.8004,68.9,68.7606,68.8104,20898.0
2024-12-30 14:00:00,69.09,69.09,68.96,69.0,11767.0,68.7805,68.7805,68.6511,68.6909,11767.0
2024-12-30 14:10:00,69.0,69.04,68.88,68.96,17177.0,68.6909,68.7307,68.5714,68.6511,17177.0
2024-12-30 14:20:00,68.99,69.01,68.91,68.91,6468.0,68.681,68.7009,68.6013,68.6013,6468.0
2024-12-30 14:30:00,68.93,68.96,68.78,68.8,7371.0,68.6212,68.6511,68.4719,68.4918,7371.0
2024-12-30 14:40:00,68.81,68.86,68.8,68.84,10748.0,68.5018,68.5515,68.4918,68.5316,10748.0
2024-12-30 14:50:00,68.85,68.85,68.76,68.81,9046.0,68.5416,68.5416,68.452,68.5018,9046.0
2024-12-30 15:00:00,68.83,68.85,68.73,68.73,12813.0,68.5217,68.5416,68.4221,68.4221,12813.0
2024-12-30 15:10:00,68.73,68.83,68.73,68.8,17057.0,68.4221,68.5217,68.4221,68.4918,17057.0
2024-12-30 15:20:00,68.8,68.82,68.69,68.7,17180.0,68.4918,68.5117,68.3823,68.3923,17180.0
2024-12-30 15:30:00,68.7,68.74,68.68,68.69,26954.0,68.3923,68.4321,68.3723,68.3823,26954.0
2024-12-30 15:40:00,68.7,68.74,68.67,68.7,34853.0,68.3923,68.4321,68.3624,68.3923,34853.0
2024-12-30 15:50:00,68.71,68.75,68.56,68.59,171751.0,68.4022,68.442,68.2529,68.2827,171751.0
2024-12-31 09:30:00,69.78,69.97,69.29,69.38,113049.0,69.4674,69.6566,68.9796,69.0692,113049.0
2024-12-31 09:40:00,69.46,69.92,69.3,69.73,24231.0,69.1488,69.6068,68.9896,69.4176,24231.0
2024-12-31 09:50:00,69.67,69.82,69.61,69.71,10672.0,69.3579,69.5072,69.2982,69.3977,10672.0
2024-12-31 10:00:00,69.64,69.7,69.41,69.47,29794.0,69.328,69.3878,69.0991,69.1588,29794.0
2024-12-31 10:10:00,69.5,69.65,69.5,69.64,6348.0,69.1887,69.338,69.1887,69.328,6348.0
2024-12-31 10:20:00,69.64,69.72,69.63,69.63,9540.0,69.328,69.4077,69.3181,69.3181,9540.0
2024-12-31 10:30:00,69.63,69.64,69.53,69.62,6455.0,69.3181,69.328,69.2185,69.3081,6455.0
2024-12-31 10:40:00,69.62,69.67,69.42,69.47,12600.0,69.3081,69.3579,69.109,69.1588,12600.0
2024-12-31 10:50:00,69.47,69.49,69.36,69.38,10236.0,69.1588,69.1787,69.0493,69.0692,10236.0
2024-12-31 11:00:00,69.37,69.4,69.27,69.31,7774.0,69.0592,69.0891,68.9597,68.9995,7774.0
2024-12-31 11:10:00,69.33,69.37,69.26,69.31,6705.0,69.0194,69.0592,68.9497,68.9995,6705.0
2024-12-31 11:20:00,69.31,69.31,69.22,69.22,6054.0,68.9995,68.9995,68.9099,68.9099,6054.0
2024-12-31 11:30:00,69.23,69.23,69.1,69.21,10931.0,68.9199,68.9199,68.7905,68.9,10931.0
2024-12-31 11:40:00,69.22,69.28,69.21,69.26,6305.0,68.9099,68.9697,68.9,68.9497,6305.0
2024-12-31 11:50:00,69.26,69.26,69.19,69.25,3920.0,68.9497,68.9497,68.8801,68.9398,3920.0
2024-12-31 12:00:00,69.23,69.24,69.11,69.2,5934.0,68.9199,68.9298,68.8004,68.89,5934.0
2024-12-31 12:10:00,69.19,69.19,69.07,69.08,7071.0,68.8801,68.8801,68.7606,68.7705,7071.0
2024-12-31 12:20:00,69.08,69.1,69.01,69.08,6075.0,68.7705,68.7905,68.7009,68.7705,6075.0
2024-12-31 12:30:00,69.07,69.08,68.99,69.0,6699.0,68.7606,68.7705,68.681,68.6909,6699.0
2024-12-31 12:40:00,68.99,69.02,68.98,69.02,5229.0,68.681,68.7108,68.671,68.7108,5229.0
2024-12-31 12:50:00,69.02,69.09,68.98,69.06,5302.0,68.7108,68.7805,68.671,68.7506,5302.0
2024-12-31 13:00:00,69.04,69.16,69.03,69.12,5890.0,68.7307,68.8502,68.7208,68.8104,5890.0
2024-12-31 13:10:00,69.12,69.13,69.02,69.02,6140.0,68.8104,68.8203,68.7108,68.7108,6140.0
2024-12-31 13:20:00,69.02,69.04,68.9,69.02,30305.0,68.7108,68.7307,68.5914,68.7108,30305.0
2024-12-31 13:30:00,68.99,69.0,68.93,69.0,9087.0,68.681,68.6909,68.6212,68.6909,9087.0
2024-12-31 13:40:00,69.0,69.01,68.98,69.01,5117.0,68.6909,68.7009,68.671,68.7009,5117.0
2024-12-31 13:50:00,69.0,69.03,68.98,69.01,4556.0,68.6909,68.7208,68.671,68.7009,4556.0
2024-12-31 14:00:00,69.0,69.06,68.99,69.05,7064.0,68.6909,68.7506,68.681,68.7407,7064.0
2024-12-31 14:10:00,69.06,69.09,68.97,68.97,4351.0,68.7506,68.7805,68.661,68.661,4351.0
2024-12-31 14:20:00,68.97,68.97,68.91,68.91,4364.0,68.661,68.661,68.6013,68.6013,4364.0
2024-12-31 14:30:00,68.91,68.91,68.87,68.89,5124.0,68.6013,68.6013,68.5615,68.5814,5124.0
2024-12-31 14:40:00,68.88,68.91,68.86,68.9,4958.0,68.5714,68.6013,68.5515,68.5914,4958.0
2024-12-31 14:50:00,68.9,69.03,68.89,69.02,8243.0,68.5914,68.7208,68.5814,68.7108,8243.0
2024-12-31 15:00:00,69.01,69.05,68.97,69.02,5528.0,68.7009,68.7407,68.661,68.7108,5528.0
2024-12-31 15:10:00,69.01,69.03,68.94,69.0,9236.0,68.7009,68.7208,68.6312,68.6909,9236.0
2024-12-31 15:20:00,69.0,69.1,68.97,69.06,10404.0,68.6909,68.7905,68.661,68.7506,10404.0
2024-12-31 15:30:00,69.05,69.05,68.96,68.97,11974.0,68.7407,68.7407,68.6511,68.661,11974.0
2024-12-31 15:40:00,68.96,68.97,68.87,68.92,34895.0,68.6511,68.661,68.5615,68.6113,34895.0
2024-12-31 15:50:00,68.92,68.92,68.6,68.66,134997.0,68.6113,68.6113,68.2927,68.3524,134997.0
2025-01-02 09:30:00,66.42,66.55,65.31,66.34,310814.0,66.1225,66.2519,65.0174,66.0428,310814.0
2025-01-02 09:40:00,66.31,66.82,66.24,66.65,103006.0,66.013,66.5207,65.9433,66.3514,103006.0
2025-01-02 09:50:00,66.63,66.63,66.08,66.18,70251.0,66.3315,66.3315,65.784,65.8835,70251.0
2025-01-02 10:00:00,66.2,66.23,65.95,66.04,50852.0,65.9034,65.9333,65.6546,65.7442,50852.0
2025-01-02 10:10:00,66.03,66.25,65.98,65.98,48240.0,65.7342,65.9532,65.6844,65.6844,48240.0
2025-01-02 10:20:00,65.97,66.0,65.84,65.94,33431.0,65.6745,65.7043,65.5451,65.6446,33431.0
2025-01-02 10:30:00,65.92,66.07,65.81,66.02,32461.0,65.6247,65.774,65.5152,65.7243,32461.0
2025-01-02 10:40:00,66.02,66.03,65.82,66.02,27108.0,65.7243,65.7342,65.5252,65.7243,27108.0
2025-01-02 10:50:00,66.04,66.06,65.82,65.82,16520.0,65.7442,65.7641,65.5252,65.5252,16520.0
2025-01-02 11:00:00,65.81,65.84,65.62,65.75,29547.0,65.5152,65.5451,65.326,65.4555,29547.0
2025-01-02 11:10:00,65.75,65.82,65.6,65.81,25674.0,65.4555,65.5252,65.3061,65.5152,25674.0
2025-01-02 11:20:00,65.82,65.82,65.5,65.64,27701.0,65.5252,65.5252,65.2066,65.346,27701.0
2025-01-02 11:30:00,65.63,65.72,65.52,65.57,18006.0,65.336,65.4256,65.2265,65.2763,18006.0
2025-01-02 11:40:00,65.57,65.58,65.48,65.51,28944.0,65.2763,65.2862,65.1867,65.2165,28944.0
2025-01-02 11:50:00,65.51,65.62,65.39,65.54,24651.0,65.2165,65.326,65.0971,65.2464,24651.0
2025-01-02 12:00:00,65.55,65.55,65.4,65.48,20232.0,65.2564,65.2564,65.107,65.1867,20232.0
2025-01-02 12:10:00,65.48,65.61,65.48,65.56,21148.0,65.1867,65.3161,65.1867,65.2663,21148.0
2025-01-02 12:20:00,65.56,65.63,65.44,65.45,19940.0,65.2663,65.336,65.1469,65.1568,19940.0
2025-01-02 12:30:00,65.42,65.42,65.22,65.23,27210.0,65.1269,65.1269,64.9278,64.9378,27210.0
2025-01-02 12:40:00,65.25,65.48,65.21,65.25,132906.0,64.9577,65.1867,64.9179,64.9577,132906.0
2025-01-02 12:50:00,65.22,65.32,65.05,65.32,45796.0,64.9278,65.0274,64.7586,65.0274,45796.0
2025-01-02 13:00:00,65.32,65.32,65.08,65.19,21865.0,65.0274,65.0274,64.7885,64.898,21865.0
2025-01-02 13:10:00,65.14,65.15,65.01,65.06,14098.0,64.8482,64.8582,64.7188,64.7686,14098.0
2025-01-02 13:20:00,65.07,65.1,64.99,65.06,27613.0,64.7785,64.8084,64.6989,64.7686,27613.0
2025-01-02 13:30:00,65.04,65.04,64.89,64.92,19432.0,64.7486,64.7486,64.5993,64.6292,19432.0
2025-01-02 13:40:00,64.91,65.0,64.85,64.93,15645.0,64.6192,64.7088,64.5595,64.6391,15645.0
2025-01-02 13:50:00,64.93,65.01,64.82,64.97,17449.0,64.6391,64.7188,64.5296,64.679,17449.0
2025-01-02 14:00:00,64.98,65.03,64.88,64.92,20694.0,64.6889,64.7387,64.5894,64.6292,20694.0
2025-01-02 14:10:00,64.91,64.92,64.84,64.89,16060.0,64.6192,64.6292,64.5495,64.5993,16060.0
2025-01-02 14:20:00,64.89,65.01,64.87,64.98,21469.0,64.5993,64.7188,64.5794,64.6889,21469.0
2025-01-02 14:30:00,64.99,65.06,64.93,64.99,14247.0,64.6989,64.7686,64.6391,64.6989,14247.0
2025-01-02 14:40:00,64.96,65.01,64.87,64.99,17371.0,64.669,64.7188,64.5794,64.6989,17371.0
2025-01-02 14:50:00,64.98,65.05,64.85,64.85,19483.0,64.6889,64.7586,64.5595,64.5595,19483.0
2025-01-02 15:00:00,64.87,64.9,64.83,64.86,23003.0,64.5794,64.6093,64.5396,64.5695,23003.0
2025-01-02 15:10:00,64.84,65.03,64.83,64.93,23053.0,64.5495,64.7387,64.5396,64.6391,23053.0
2025-01-02 15:20:00,64.92,64.97,64.86,64.87,23516.0,64.6292,64.679,64.5695,64.5794,23516.0
2025-01-02 15:30:00,64.86,64.9,64.76,64.78,50252.0,64.5695,64.6093,64.4699,64.4898,50252.0
2025-01-02 15:40:00,64.78,64.88,64.73,64.73,41984.0,64.4898,64.5894,64.44,64.44,41984.0
2025-01-02 15:50:00,64.74,64.85,64.68,64.76,275472.0,64.45,64.5595,64.3903,64.4699,275472.0
2025-01-03 09:30:00,66.0,66.77,66.0,66.72,195837.0,65.7043,66.4709,65.7043,66.4211,195837.0
2025-01-03 09:40:00,66.66,67.22,66.61,66.96,127706.0,66.3614,66.9189,66.3116,66.66,127706.0
2025-01-03 09:50:00,66.94,67.07,66.77,67.03,63797.0,66.6401,66.7696,66.4709,66.7297,63797.0
2025-01-03 10:00:00,66.98,67.14,66.81,66.98,52147.0,66.68,66.8392,66.5107,66.68,52147.0
2025-01-03 10:10:00,66.98,67.05,66.79,66.95,61283.0,66.68,66.7496,66.4908,66.6501,61283.0
2025-01-03 10:20:00,66.95,67.15,66.88,67.12,51224.0,66.6501,66.8492,66.5804,66.8193,51224.0
2025-01-03 10:30:00,67.13,67.33,67.08,67.24,38178.0,66.8293,67.0284,66.7795,66.9388,38178.0
2025-01-03 10:40:00,67.26,67.36,67.17,67.28,38203.0,66.9587,67.0583,66.8691,66.9786,38203.0
2025-01-03 10:50:00,67.29,67.43,67.29,67.38,30775.0,66.9886,67.1279,66.9886,67.0782,30775.0
2025-01-03 11:00:00,67.37,67.37,67.22,67.23,30105.0,67.0682,67.0682,66.9189,66.9288,30105.0
2025-01-03 11:10:00,67.21,67.33,67.16,67.29,26432.0,66.9089,67.0284,66.8591,66.9886,26432.0
2025-01-03 11:20:00,67.3,67.3,67.12,67.28,33235.0,66.9985,66.9985,66.8193,66.9786,33235.0
2025-01-03 11:30:00,67.28,67.45,67.27,67.44,26687.0,66.9786,67.1478,66.9687,67.1379,26687.0
2025-01-03 11:40:00,67.43,67.47,67.37,67.44,24501.0,67.1279,67.1678,67.0682,67.1379,24501.0
2025-01-03 11:50:00,67.45,67.49,67.32,67.41,25462.0,67.1478,67.1877,67.0184,67.108,25462.0
2025-01-03 12:00:00,67.42,67.48,67.35,67.4,13208.0,67.118,67.1777,67.0483,67.0981,13208.0
2025-01-03 12:10:00,67.41,67.41,67.18,67.2,21618.0,67.108,67.108,66.8791,66.899,21618.0
2025-01-03 12:20:00,67.2,67.23,67.11,67.11,10415.0,66.899,66.9288,66.8094,66.8094,10415.0
2025-01-03 12:30:00,67.13,67.16,67.1,67.15,11918.0,66.8293,66.8591,66.7994,66.8492,11918.0
2025-01-03 12:40:00,67.15,67.28,67.13,67.27,24507.0,66.8492,66.9786,66.8293,66.9687,24507.0
2025-01-03 12:50:00,67.27,67.27,67.2,67.22,10255.0,66.9687,66.9687,66.899,66.9189,10255.0
2025-01-03 13:00:00,67.22,67.23,67.14,67.17,10550.0,66.9189,66.9288,66.8392,66.8691,10550.0
2025-01-03 13:10:00,67.16,67.2,67.15,67.19,5314.0,66.8591,66.899,66.8492,66.889,5314.0
2025-01-03 13:20:00,67.19,67.22,67.14,67.2,9742.0,66.889,66.9189,66.8392,66.899,9742.0
2025-01-03 13:30:00,67.19,67.24,67.0,67.06,17221.0,66.889,66.9388,66.6999,66.7596,17221.0
2025-01-03 13:40:00,67.04,67.07,66.99,67.02,16962.0,66.7397,66.7696,66.6899,66.7198,16962.0
2025-01-03 13:50:00,67.0,67.09,67.0,67.08,15073.0,66.6999,66.7895,66.6999,66.7795,15073.0
2025-01-03 14:00:00,67.07,67.14,67.05,67.14,13773.0,66.7696,66.8392,66.7496,66.8392,13773.0
2025-01-03 14:10:00,67.14,67.18,67.1,67.17,10778.0,66.8392,66.8791,66.7994,66.8691,10778.0
2025-01-03 14:20:00,67.19,67.2,67.15,67.17,12820.0,66.889,66.899,66.8492,66.8691,12820.0
2025-01-03 14:30:00,67.16,67.24,67.14,67.2,19823.0,66.8591,66.9388,66.8392,66.899,19823.0
2025-01-03 14:40:00,67.19,67.21,67.12,67.14,14396.0,66.889,66.9089,66.8193,66.8392,14396.0
2025-01-03 14:50:00,67.13,67.17,67.12,67.17,17045.0,66.8293,66.8691,66.8193,66.8691,17045.0
2025-01-03 15:00:00,67.15,67.16,67.06,67.12,17262.0,66.8492,66.8591,66.7596,66.8193,17262.0
2025-01-03 15:10:00,67.13,67.34,67.13,67.33,33548.0,66.8293,67.0383,66.8293,67.0284,33548.0
2025-01-03 15:20:00,67.32,67.43,67.28,67.37,43346.0,67.0184,67.1279,66.9786,67.0682,43346.0
2025-01-03 15:30:00,67.36,67.46,67.31,67.44,51078.0,67.0583,67.1578,67.0085,67.1379,51078.0
2025-01-03 15:40:00,67.46,67.51,67.42,67.46,63631.0,67.1578,67.2076,67.118,67.1578,63631.0
2025-01-03 15:50:00,67.44,67.65,67.43,67.61,239403.0,67.1379,67.347,67.1279,67.3071,239403.0
2025-01-06 09:30:00,67.69,67.86,67.04,67.18,95723.0,67.3868,67.556,66.7397,66.8791,95723.0
2025-01-06 09:40:00,67.28,67.31,66.74,66.89,64822.0,66.9786,67.0085,66.441,66.5904,64822.0
2025-01-06 09:50:00,66.87,67.06,66.77,66.77,46031.0,66.5704,66.7596,66.4709,66.4709,46031.0
2025-01-06 10:00:00,66.77,67.02,66.66,66.96,39601.0,66.4709,66.7198,66.3614,66.66,39601.0
2025-01-06 10:10:00,66.94,67.08,66.85,66.92,27773.0,66.6401,66.7795,66.5505,66.6202,27773.0
2025-01-06 10:20:00,66.92,66.96,66.7,66.78,30681.0,66.6202,66.66,66.4012,66.4809,30681.0
2025-01-06 10:30:00,66.75,66.76,66.11,66.12,47568.0,66.451,66.4609,65.8139,65.8238,47568.0
2025-01-06 10:40:00,66.16,66.27,66.04,66.08,42616.0,65.8636,65.9731,65.7442,65.784,42616.0
2025-01-06 10:50:00,66.08,66.26,66.04,66.24,18817.0,65.784,65.9632,65.7442,65.9433,18817.0
2025-01-06 11:00:00,66.25,66.37,66.19,66.35,18090.0,65.9532,66.0727,65.8935,66.0528,18090.0
2025-01-06 11:10:00,66.35,66.37,66.0,66.09,55344.0,66.0528,66.0727,65.7043,65.7939,55344.0
2025-01-06 11:20:00,66.08,66.27,66.03,66.27,11444.0,65.784,65.9731,65.7342,65.9731,11444.0
2025-01-06 11:30:00,66.27,66.33,66.17,66.24,8321.0,65.9731,66.0329,65.8736,65.9433,8321.0
2025-01-06 11:40:00,66.22,66.22,66.08,66.17,8480.0,65.9234,65.9234,65.784,65.8736,8480.0
2025-01-06 11:50:00,66.17,66.36,66.16,66.3,14269.0,65.8736,66.0627,65.8636,66.003,14269.0
2025-01-06 12:00:00,66.28,66.34,66.24,66.32,11344.0,65.9831,66.0428,65.9433,66.0229,11344.0
2025-01-06 12:10:00,66.31,66.31,66.05,66.07,23219.0,66.013,66.013,65.7541,65.774,23219.0
2025-01-06 12:20:00,66.06,66.06,65.76,65.79,19058.0,65.7641,65.7641,65.4654,65.4953,19058.0
2025-01-06 12:30:00,65.79,65.83,65.69,65.7,9236.0,65.4953,65.5351,65.3957,65.4057,9236.0
2025-01-06 12:40:00,65.71,65.74,65.62,65.67,11895.0,65.4156,65.4455,65.326,65.3758,11895.0
2025-01-06 12:50:00,65.69,65.76,65.64,65.75,23656.0,65.3957,65.4654,65.346,65.4555,23656.0
2025-01-06 13:00:00,65.72,65.77,65.57,65.61,148380.0,65.4256,65.4754,65.2763,65.3161,148380.0
2025-01-06 13:10:00,65.57,65.57,65.3,65.36,19981.0,65.2763,65.2763,65.0075,65.0672,19981.0
2025-01-06 13:20:00,65.36,65.55,65.32,65.48,18114.0,65.0672,65.2564,65.0274,65.1867,18114.0
2025-01-06 13:30:00,65.48,65.54,65.41,65.52,18983.0,65.1867,65.2464,65.117,65.2265,18983.0
2025-01-06 13:40:00,65.52,65.64,65.49,65.51,14867.0,65.2265,65.346,65.1966,65.2165,14867.0
2025-01-06 13:50:00,65.53,65.55,65.42,65.45,17121.0,65.2365,65.2564,65.1269,65.1568,17121.0
2025-01-06 14:00:00,65.43,65.54,65.37,65.51,14878.0,65.1369,65.2464,65.0772,65.2165,14878.0
2025-01-06 14:10:00,65.51,65.62,65.48,65.52,29488.0,65.2165,65.326,65.1867,65.2265,29488.0
2025-01-06 14:20:00,65.53,65.6,65.46,65.46,42934.0,65.2365,65.3061,65.1668,65.1668,42934.0
2025-01-06 14:30:00,65.46,65.48,65.32,65.4,24446.0,65.1668,65.1867,65.0274,65.107,24446.0
2025-01-06 14:40:00,65.41,65.49,65.41,65.43,14469.0,65.117,65.1966,65.117,65.1369,14469.0
2025-01-06 14:50:00,65.43,65.46,65.39,65.42,12350.0,65.1369,65.1668,65.0971,65.1269,12350.0
2025-01-06 15:00:00,65.41,65.51,65.37,65.51,12762.0,65.117,65.2165,65.0772,65.2165,12762.0
2025-01-06 15:10:00,65.51,65.64,65.48,65.59,14744.0,65.2165,65.346,65.1867,65.2962,14744.0
2025-01-06 15:20:00,65.61,65.61,65.52,65.56,18321.0,65.3161,65.3161,65.2265,65.2663,18321.0
2025-01-06 15:30:00,65.55,65.56,65.35,65.47,28980.0,65.2564,65.2663,65.0573,65.1767,28980.0
2025-01-06 15:40:00,65.47,65.49,65.33,65.34,42543.0,65.1767,65.1966,65.0373,65.0473,42543.0
2025-01-06 15:50:00,65.35,65.45,65.3,65.34,194401.0,65.0573,65.1568,65.0075,65.0473,194401.0
2025-01-07 09:30:00,65.46,65.88,65.37,65.4,81422.0,65.1668,65.5849,65.0772,65.107,81422.0
2025-01-07 09:40:00,65.4,65.58,65.35,65.46,34433.0,65.107,65.2862,65.0573,65.1668,34433.0
2025-01-07 09:50:00,65.46,65.52,65.24,65.26,41896.0,65.1668,65.2265,64.9477,64.9677,41896.0
2025-01-07 10:00:00,65.24,65.41,65.05,65.28,23685.0,64.9477,65.117,64.7586,64.9876,23685.0
2025-01-07 10:10:00,65.27,65.39,65.21,65.26,31209.0,64.9776,65.0971,64.9179,64.9677,31209.0
2025-01-07 10:20:00,65.26,65.55,65.22,65.31,75760.0,64.9677,65.2564,64.9278,65.0174,75760.0
2025-01-07 10:30:00,65.36,65.42,65.24,65.28,30704.0,65.0672,65.1269,64.9477,64.9876,30704.0
2025-01-07 10:40:00,65.3,65.32,65.12,65.22,46826.0,65.0075,65.0274,64.8283,64.9278,46826.0
2025-01-07 10:50:00,65.23,65.33,65.23,65.26,76032.0,64.9378,65.0373,64.9378,64.9677,76032.0
2025-01-07 11:00:00,65.27,65.29,65.06,65.09,55301.0,64.9776,64.9975,64.7686,64.7984,55301.0
2025-01-07 11:10:00,65.09,65.11,65.0,65.02,45667.0,64.7984,64.8183,64.7088,64.7287,45667.0
2025-01-07 11:20:00,65.02,65.11,64.98,65.06,53383.0,64.7287,64.8183,64.6889,64.7686,53383.0
2025-01-07 11:30:00,65.06,65.21,65.06,65.2,60549.0,64.7686,64.9179,64.7686,64.9079,60549.0
2025-01-07 11:40:00,65.21,65.27,65.15,65.19,34447.0,64.9179,64.9776,64.8582,64.898,34447.0
2025-01-07 11:50:00,65.19,65.19,65.03,65.09,40737.0,64.898,64.898,64.7387,64.7984,40737.0
2025-01-07 12:00:00,65.11,65.19,65.09,65.15,39020.0,64.8183,64.898,64.7984,64.8582,39020.0
2025-01-07 12:10:00,65.15,65.25,65.12,65.22,24460.0,64.8582,64.9577,64.8283,64.9278,24460.0
2025-01-07 12:20:00,65.21,65.21,65.12,65.14,27687.0,64.9179,64.9179,64.8283,64.8482,27687.0
2025-01-07 12:30:00,65.16,65.24,65.11,65.11,20922.0,64.8681,64.9477,64.8183,64.8183,20922.0
2025-01-07 12:40:00,65.12,65.16,65.06,65.09,25792.0,64.8283,64.8681,64.7686,64.7984,25792.0
2025-01-07 12:50:00,65.09,65.09,65.04,65.08,21737.0,64.7984,64.7984,64.7486,64.7885,21737.0
2025-01-07 13:00:00,65.06,65.12,65.05,65.07,42007.0,64.7686,64.8283,64.7586,64.7785,42007.0
2025-01-07 13:10:00,65.07,65.1,65.04,65.06,28580.0,64.7785,64.8084,64.7486,64.7686,28580.0
2025-01-07 13:20:00,65.04,65.13,65.03,65.08,29180.0,64.7486,64.8382,64.7387,64.7885,29180.0
2025-01-07 13:30:00,65.09,65.11,65.03,65.05,34210.0,64.7984,64.8183,64.7387,64.7586,34210.0
2025-01-07 13:40:00,65.05,65.13,65.03,65.13,40756.0,64.7586,64.8382,64.7387,64.8382,40756.0
2025-01-07 13:50:00,65.13,65.18,65.12,65.15,13937.0,64.8382,64.888,64.8283,64.8582,13937.0
2025-01-07 14:00:00,65.16,65.22,65.14,65.21,24821.0,64.8681,64.9278,64.8482,64.9179,24821.0
2025-01-07 14:10:00,65.22,65.46,65.21,65.44,29767.0,64.9278,65.1668,64.9179,65.1469,29767.0
2025-01-07 14:20:00,65.46,65.56,65.44,65.55,9891.0,65.1668,65.2663,65.1469,65.2564,9891.0
2025-01-07 14:30:00,65.52,65.52,65.44,65.44,15610.0,65.2265,65.2265,65.1469,65.1469,15610.0
2025-01-07 14:40:00,65.43,65.44,65.37,65.41,27041.0,65.1369,65.1469,65.0772,65.117,27041.0
2025-01-07 14:50:00,65.41,65.45,65.37,65.38,20618.0,65.117,65.1568,65.0772,65.0871,20618.0
2025-01-07 15:00:00,65.39,65.4,65.25,65.25,35143.0,65.0971,65.107,64.9577,64.9577,35143.0
2025-01-07 15:10:00,65.25,65.25,65.13,65.14,22703.0,64.9577,64.9577,64.8382,64.8482,22703.0
2025-01-07 15:20:00,65.15,65.17,65.08,65.11,37018.0,64.8582,64.8781,64.7885,64.8183,37018.0
2025-01-07 15:30:00,65.12,65.12,65.04,65.11,29730.0,64.8283,64.8283,64.7486,64.8183,29730.0
2025-01-07 15:40:00,65.12,65.14,65.02,65.02,70713.0,64.8283,64.8482,64.7287,64.7287,70713.0
2025-01-07 15:50:00,65.03,65.06,64.88,64.99,244748.0,64.7387,64.7686,64.5894,64.6989,244748.0
2025-01-08 09:30:00,65.41,65.74,64.75,64.92,123513.0,65.117,65.4455,64.4599,64.6292,123513.0
2025-01-08 09:40:00,64.96,65.01,64.5,64.66,50010.0,64.669,64.7188,64.2111,64.3703,50010.0
2025-01-08 09:50:00,64.62,64.88,64.55,64.67,31361.0,64.3305,64.5894,64.2608,64.3803,31361.0
2025-01-08 10:00:00,64.66,64.97,64.66,64.84,44982.0,64.3703,64.679,64.3703,64.5495,44982.0
2025-01-08 10:10:00,64.8,64.83,64.44,64.48,41212.0,64.5097,64.5396,64.1513,64.1912,41212.0
2025-01-08 10:20:00,64.49,64.53,64.43,64.51,40286.0,64.2011,64.2409,64.1414,64.221,40286.0
2025-01-08 10:30:00,64.53,64.57,64.42,64.48,67700.0,64.2409,64.2808,64.1314,64.1912,67700.0
2025-01-08 10:40:00,64.48,64.54,64.45,64.48,29612.0,64.1912,64.2509,64.1613,64.1912,29612.0
2025-01-08 10:50:00,64.5,64.6,64.5,64.53,34441.0,64.2111,64.3106,64.2111,64.2409,34441.0
2025-01-08 11:00:00,64.55,64.55,64.43,64.45,14647.0,64.2608,64.2608,64.1414,64.1613,14647.0
2025-01-08 11:10:00,64.46,64.5,64.37,64.49,27710.0,64.1712,64.2111,64.0816,64.2011,27710.0
2025-01-08 11:20:00,64.5,64.57,64.43,64.47,62854.0,64.2111,64.2808,64.1414,64.1812,62854.0
2025-01-08 11:30:00,64.5,64.7,64.5,64.66,12216.0,64.2111,64.4102,64.2111,64.3703,12216.0
2025-01-08 11:40:00,64.67,64.73,64.66,64.73,11226.0,64.3803,64.44,64.3703,64.44,11226.0
2025-01-08 11:50:00,64.73,64.73,64.68,64.71,8052.0,64.44,64.44,64.3903,64.4201,8052.0
2025-01-08 12:00:00,64.71,64.73,64.6,64.6,10913.0,64.4201,64.44,64.3106,64.3106,10913.0
2025-01-08 12:10:00,64.58,64.65,64.55,64.64,16391.0,64.2907,64.3604,64.2608,64.3504,16391.0
2025-01-08 12:20:00,64.64,64.65,64.53,64.53,6040.0,64.3504,64.3604,64.2409,64.2409,6040.0
2025-01-08 12:30:00,64.51,64.61,64.49,64.6,3822.0,64.221,64.3206,64.2011,64.3106,3822.0
2025-01-08 12:40:00,64.59,64.64,64.57,64.57,10613.0,64.3007,64.3504,64.2808,64.2808,10613.0
2025-01-08 12:50:00,64.59,64.74,64.59,64.73,11942.0,64.3007,64.45,64.3007,64.44,11942.0
2025-01-08 13:00:00,64.72,64.77,64.68,64.76,43742.0,64.4301,64.4799,64.3903,64.4699,43742.0
2025-01-08 13:10:00,64.78,64.8,64.74,64.79,26902.0,64.4898,64.5097,64.45,64.4998,26902.0
2025-01-08 13:20:00,64.78,64.88,64.76,64.83,16914.0,64.4898,64.5894,64.4699,64.5396,16914.0
2025-01-08 13:30:00,64.82,64.82,64.72,64.73,8201.0,64.5296,64.5296,64.4301,64.44,8201.0
2025-01-08 13:40:00,64.74,64.79,64.7,64.72,32182.0,64.45,64.4998,64.4102,64.4301,32182.0
2025-01-08 13:50:00,64.72,64.72,64.64,64.67,6751.0,64.4301,64.4301,64.3504,64.3803,6751.0
2025-01-08 14:00:00,64.68,64.82,64.68,64.81,19103.0,64.3903,64.5296,64.3903,64.5197,19103.0
2025-01-08 14:10:00,64.82,64.85,64.77,64.81,15519.0,64.5296,64.5595,64.4799,64.5197,15519.0
2025-01-08 14:20:00,64.83,64.98,64.82,64.95,42193.0,64.5396,64.6889,64.5296,64.659,42193.0
2025-01-08 14:30:00,64.93,64.93,64.82,64.84,21582.0,64.6391,64.6391,64.5296,64.5495,21582.0
2025-01-08 14:40:00,64.84,64.86,64.78,64.79,17847.0,64.5495,64.5695,64.4898,64.4998,17847.0
2025-01-08 14:50:00,64.8,64.83,64.75,64.8,17339.0,64.5097,64.5396,64.4599,64.5097,17339.0
2025-01-08 15:00:00,64.81,64.91,64.8,64.91,22994.0,64.5197,64.6192,64.5097,64.6192,22994.0
2025-01-08 15:10:00,64.94,64.98,64.8,64.9,27354.0,64.6491,64.6889,64.5097,64.6093,27354.0
2025-01-08 15:20:00,64.9,65.07,64.9,65.04,19344.0,64.6093,64.7785,64.6093,64.7486,19344.0
2025-01-08 15:30:00,65.03,65.11,64.94,65.0,16586.0,64.7387,64.8183,64.6491,64.7088,16586.0
2025-01-08 15:40:00,65.01,65.04,64.97,64.99,24474.0,64.7188,64.7486,64.679,64.6989,24474.0
2025-01-08 15:50:00,65.0,65.0,64.88,64.88,179819.0,64.7088,64.7088,64.5894,64.5894,179819.0
2025-01-10 09:30:00,63.5,63.58,62.69,62.81,122509.0,63.2155,63.2952,62.4092,62.5286,122509.0
2025-01-10 09:40:00,62.81,63.04,62.69,62.94,145173.0,62.5286,62.7576,62.4092,62.6581,145173.0
2025-01-10 09:50:00,62.91,62.97,62.65,62.69,60578.0,62.6282,62.6879,62.3694,62.4092,60578.0
2025-01-10 10:00:00,62.67,62.68,62.37,62.43,89208.0,62.3893,62.3992,62.0906,62.1503,89208.0
2025-01-10 10:10:00,62.45,62.87,62.42,62.83,35585.0,62.1702,62.5884,62.1404,62.5485,35585.0
2025-01-10 10:20:00,62.8,62.98,62.71,62.94,114359.0,62.5187,62.6979,62.4291,62.6581,114359.0
2025-01-10 10:30:00,62.94,62.94,62.74,62.77,45958.0,62.6581,62.6581,62.4589,62.4888,45958.0
2025-01-10 10:40:00,62.77,62.82,62.63,62.75,64512.0,62.4888,62.5386,62.3494,62.4689,64512.0
2025-01-10 10:50:00,62.74,62.75,62.61,62.62,17055.0,62.4589,62.4689,62.3295,62.3395,17055.0
2025-01-10 11:00:00,62.63,62.64,62.49,62.52,19785.0,62.3494,62.3594,62.2101,62.2399,19785.0
2025-01-10 11:10:00,62.51,62.68,62.5,62.56,42504.0,62.23,62.3992,62.22,62.2798,42504.0
2025-01-10 11:20:00,62.57,62.61,62.54,62.57,23625.0,62.2897,62.3295,62.2598,62.2897,23625.0
2025-01-10 11:30:00,62.56,62.67,62.55,62.62,22625.0,62.2798,62.3893,62.2698,62.3395,22625.0
2025-01-10 11:40:00,62.63,62.7,62.53,62.58,47903.0,62.3494,62.4191,62.2499,62.2997,47903.0
2025-01-10 11:50:00,62.59,62.6,62.47,62.48,20077.0,62.3096,62.3196,62.1902,62.2001,20077.0
2025-01-10 12:00:00,62.48,62.61,62.45,62.6,27990.0,62.2001,62.3295,62.1702,62.3196,27990.0
2025-01-10 12:10:00,62.6,62.8,62.58,62.8,20712.0,62.3196,62.5187,62.2997,62.5187,20712.0
2025-01-10 12:20:00,62.79,62.81,62.7,62.73,41521.0,62.5087,62.5286,62.4191,62.449,41521.0
2025-01-10 12:30:00,62.75,62.76,62.71,62.71,17677.0,62.4689,62.4789,62.4291,62.4291,17677.0
2025-01-10 12:40:00,62.72,62.75,62.67,62.74,16897.0,62.439,62.4689,62.3893,62.4589,16897.0
2025-01-10 12:50:00,62.73,62.88,62.72,62.86,20151.0,62.449,62.5983,62.439,62.5784,20151.0
2025-01-10 13:00:00,62.84,62.89,62.82,62.85,24481.0,62.5585,62.6083,62.5386,62.5685,24481.0
2025-01-10 13:10:00,62.86,62.88,62.7,62.75,31828.0,62.5784,62.5983,62.4191,62.4689,31828.0
2025-01-10 13:20:00,62.75,62.95,62.74,62.95,86553.0,62.4689,62.668,62.4589,62.668,86553.0
2025-01-10 13:30:00,62.95,63.16,62.94,63.12,23931.0,62.668,62.8771,62.6581,62.8372,23931.0
2025-01-10 13:40:00,63.12,63.14,63.02,63.04,21163.0,62.8372,62.8572,62.7377,62.7576,21163.0
2025-01-10 13:50:00,63.04,63.06,62.99,63.05,32556.0,62.7576,62.7775,62.7078,62.7676,32556.0
2025-01-10 14:00:00,63.05,63.05,62.95,62.99,7636.0,62.7676,62.7676,62.668,62.7078,7636.0
2025-01-10 14:10:00,62.97,63.02,62.97,63.01,13671.0,62.6879,62.7377,62.6879,62.7277,13671.0
2025-01-10 14:20:00,63.0,63.12,63.0,63.04,32346.0,62.7178,62.8372,62.7178,62.7576,32346.0
2025-01-10 14:30:00,63.03,63.14,62.98,63.08,78413.0,62.7476,62.8572,62.6979,62.7974,78413.0
2025-01-10 14:40:00,63.1,63.14,63.07,63.07,11306.0,62.8173,62.8572,62.7875,62.7875,11306.0
2025-01-10 14:50:00,63.09,63.17,63.09,63.16,8378.0,62.8074,62.887,62.8074,62.8771,8378.0
2025-01-10 15:00:00,63.17,63.17,63.05,63.05,14828.0,62.887,62.887,62.7676,62.7676,14828.0
2025-01-10 15:10:00,63.05,63.07,62.9,62.99,19394.0,62.7676,62.7875,62.6182,62.7078,19394.0
2025-01-10 15:20:00,62.99,63.01,62.93,62.93,29473.0,62.7078,62.7277,62.6481,62.6481,29473.0
2025-01-10 15:30:00,62.93,62.97,62.83,62.94,54331.0,62.6481,62.6879,62.5485,62.6581,54331.0
2025-01-10 15:40:00,62.93,62.97,62.88,62.9,52128.0,62.6481,62.6879,62.5983,62.6182,52128.0
2025-01-10 15:50:00,62.9,63.21,62.86,63.14,277636.0,62.6182,62.9268,62.5784,62.8572,277636.0
2025-01-13 09:30:00,63.63,64.52,63.58,64.08,234880.0,63.345,64.231,63.2952,63.7929,234880.0
2025-01-13 09:40:00,64.07,64.15,63.82,64.07,42738.0,63.783,63.8626,63.5341,63.783,42738.0
2025-01-13 09:50:00,64.11,64.11,63.74,63.78,35524.0,63.8228,63.8228,63.4545,63.4943,35524.0
2025-01-13 10:00:00,63.77,63.8,63.42,63.45,46947.0,63.4843,63.5142,63.1359,63.1658,46947.0
2025-01-13 10:10:00,63.45,63.57,63.37,63.57,85599.0,63.1658,63.2852,63.0861,63.2852,85599.0
2025-01-13 10:20:00,63.53,63.91,63.52,63.72,47341.0,63.2454,63.6237,63.2355,63.4346,47341.0
2025-01-13 10:30:00,63.72,63.93,63.65,63.93,40761.0,63.4346,63.6436,63.3649,63.6436,40761.0
2025-01-13 10:40:00,63.96,64.4,63.91,64.11,53570.0,63.6735,64.1115,63.6237,63.8228,53570.0
2025-01-13 10:50:00,64.08,64.08,63.82,63.88,23522.0,63.7929,63.7929,63.5341,63.5938,23522.0
2025-01-13 11:00:00,63.88,63.97,63.88,63.9,36206.0,63.5938,63.6834,63.5938,63.6138,36206.0
2025-01-13 11:10:00,63.91,63.95,63.77,63.82,22344.0,63.6237,63.6635,63.4843,63.5341,22344.0
2025-01-13 11:20:00,63.81,63.92,63.73,63.74,24100.0,63.5242,63.6337,63.4445,63.4545,24100.0
2025-01-13 11:30:00,63.72,63.84,63.68,63.74,19182.0,63.4346,63.554,63.3947,63.4545,19182.0
2025-01-13 11:40:00,63.71,63.85,63.63,63.7,30636.0,63.4246,63.564,63.345,63.4146,30636.0
2025-01-13 11:50:00,63.7,63.71,63.52,63.52,16791.0,63.4146,63.4246,63.2355,63.2355,16791.0
2025-01-13 12:00:00,63.55,63.71,63.52,63.71,24366.0,63.2653,63.4246,63.2355,63.4246,24366.0
2025-01-13 12:10:00,63.7,63.79,63.68,63.75,14936.0,63.4146,63.5042,63.3947,63.4644,14936.0
2025-01-13 12:20:00,63.73,63.85,63.67,63.82,64690.0,63.4445,63.564,63.3848,63.5341,64690.0
2025-01-13 12:30:00,63.8,63.81,63.67,63.7,15292.0,63.5142,63.5242,63.3848,63.4146,15292.0
2025-01-13 12:40:00,63.7,63.7,63.57,63.65,14009.0,63.4146,63.4146,63.2852,63.3649,14009.0
2025-01-13 12:50:00,63.63,63.74,63.63,63.73,6877.0,63.345,63.4545,63.345,63.4445,6877.0
2025-01-13 13:00:00,63.73,63.73,63.67,63.71,8799.0,63.4445,63.4445,63.3848,63.4246,8799.0
2025-01-13 13:10:00,63.72,63.92,63.72,63.9,23698.0,63.4346,63.6337,63.4346,63.6138,23698.0
2025-01-13 13:20:00,63.89,63.92,63.85,63.9,9037.0,63.6038,63.6337,63.564,63.6138,9037.0
2025-01-13 13:30:00,63.88,63.91,63.83,63.89,21151.0,63.5938,63.6237,63.5441,63.6038,21151.0
2025-01-13 13:40:00,63.91,63.99,63.86,63.91,44798.0,63.6237,63.7033,63.5739,63.6237,44798.0
2025-01-13 13:50:00,63.9,63.94,63.87,63.9,8270.0,63.6138,63.6536,63.5839,63.6138,8270.0
2025-01-13 14:00:00,63.9,63.9,63.73,63.79,13035.0,63.6138,63.6138,63.4445,63.5042,13035.0
2025-01-13 14:10:00,63.78,63.82,63.7,63.71,9641.0,63.4943,63.5341,63.4146,63.4246,9641.0
2025-01-13 14:20:00,63.73,63.76,63.71,63.73,23267.0,63.4445,63.4744,63.4246,63.4445,23267.0
2025-01-13 14:30:00,63.71,63.73,63.65,63.71,16599.0,63.4246,63.4445,63.3649,63.4246,16599.0
2025-01-13 14:40:00,63.71,63.76,63.67,63.67,19053.0,63.4246,63.4744,63.3848,63.3848,19053.0
2025-01-13 14:50:00,63.65,63.72,63.65,63.68,11516.0,63.3649,63.4346,63.3649,63.3947,11516.0
2025-01-13 15:00:00,63.69,63.69,63.62,63.66,27503.0,63.4047,63.4047,63.335,63.3748,27503.0
2025-01-13 15:10:00,63.65,63.68,63.6,63.68,28995.0,63.3649,63.3947,63.3151,63.3947,28995.0
2025-01-13 15:20:00,63.7,63.7,63.6,63.62,16964.0,63.4146,63.4146,63.3151,63.335,16964.0
2025-01-13 15:30:00,63.61,63.72,63.57,63.68,29422.0,63.3251,63.4346,63.2852,63.3947,29422.0
2025-01-13 15:40:00,63.66,63.77,63.62,63.68,36276.0,63.3748,63.4843,63.335,63.3947,36276.0
2025-01-13 15:50:00,63.67,63.72,63.61,63.72,168978.0,63.3848,63.4346,63.3251,63.4346,168978.0
2025-01-14 09:30:00,64.95,65.1,64.37,64.37,266326.0,64.659,64.8084,64.0816,64.0816,266326.0
2025-01-14 09:40:00,64.37,64.61,64.33,64.42,52135.0,64.0816,64.3206,64.0418,64.1314,52135.0
2025-01-14 09:50:00,64.41,64.41,64.17,64.18,26279.0,64.1215,64.1215,63.8825,63.8925,26279.0
2025-01-14 10:00:00,64.18,64.34,64.13,64.29,32079.0,63.8925,64.0518,63.8427,64.002,32079.0
2025-01-14 10:10:00,64.24,64.36,64.23,64.25,39451.0,63.9522,64.0717,63.9423,63.9622,39451.0
2025-01-14 10:20:00,64.22,64.27,64.15,64.24,59090.0,63.9323,63.9821,63.8626,63.9522,59090.0
2025-01-14 10:30:00,64.26,64.52,64.24,64.34,31482.0,63.9721,64.231,63.9522,64.0518,31482.0
2025-01-14 10:40:00,64.34,64.44,64.33,64.33,39244.0,64.0518,64.1513,64.0418,64.0418,39244.0
2025-01-14 10:50:00,64.34,64.4,64.32,64.33,12859.0,64.0518,64.1115,64.0319,64.0418,12859.0
2025-01-14 11:00:00,64.33,64.36,64.26,64.36,30740.0,64.0418,64.0717,63.9721,64.0717,30740.0
2025-01-14 11:10:00,64.38,64.58,64.37,64.57,22692.0,64.0916,64.2907,64.0816,64.2808,22692.0
2025-01-14 11:20:00,64.58,64.66,64.54,64.63,26893.0,64.2907,64.3703,64.2509,64.3405,26893.0
2025-01-14 11:30:00,64.62,64.64,64.39,64.39,19689.0,64.3305,64.3504,64.1016,64.1016,19689.0
2025-01-14 11:40:00,64.39,64.4,64.32,64.36,12989.0,64.1016,64.1115,64.0319,64.0717,12989.0
2025-01-14 11:50:00,64.37,64.45,64.29,64.37,17727.0,64.0816,64.1613,64.002,64.0816,17727.0
2025-01-14 12:00:00,64.36,64.39,64.31,64.34,12320.0,64.0717,64.1016,64.0219,64.0518,12320.0
2025-01-14 12:10:00,64.35,64.4,64.29,64.3,25260.0,64.0617,64.1115,64.002,64.012,25260.0
2025-01-14 12:20:00,64.27,64.3,64.21,64.29,19973.0,63.9821,64.012,63.9224,64.002,19973.0
2025-01-14 12:30:00,64.28,64.32,64.25,64.29,14067.0,63.9921,64.0319,63.9622,64.002,14067.0
2025-01-14 12:40:00,64.3,64.37,64.29,64.32,16639.0,64.012,64.0816,64.002,64.0319,16639.0
2025-01-14 12:50:00,64.32,64.33,64.25,64.28,9372.0,64.0319,64.0418,63.9622,63.9921,9372.0
2025-01-14 13:00:00,64.27,64.4,64.27,64.38,20842.0,63.9821,64.1115,63.9821,64.0916,20842.0
2025-01-14 13:10:00,64.37,64.38,64.25,64.28,26264.0,64.0816,64.0916,63.9622,63.9921,26264.0
2025-01-14 13:20:00,64.27,64.38,64.25,64.35,13355.0,63.9821,64.0916,63.9622,64.0617,13355.0
2025-01-14 13:30:00,64.36,64.37,64.32,64.37,8303.0,64.0717,64.0816,64.0319,64.0816,8303.0
2025-01-14 13:40:00,64.36,64.4,64.35,64.37,15845.0,64.0717,64.1115,64.0617,64.0816,15845.0
2025-01-14 13:50:00,64.36,64.37,64.32,64.33,11037.0,64.0717,64.0816,64.0319,64.0418,11037.0
2025-01-14 14:00:00,64.33,64.33,64.26,64.28,12158.0,64.0418,64.0418,63.9721,63.9921,12158.0
2025-01-14 14:10:00,64.27,64.4,64.24,64.38,14876.0,63.9821,64.1115,63.9522,64.0916,14876.0
2025-01-14 14:20:00,64.38,64.4,64.3,64.31,16323.0,64.0916,64.1115,64.012,64.0219,16323.0
2025-01-14 14:30:00,64.32,64.35,64.28,64.3,31252.0,64.0319,64.0617,63.9921,64.012,31252.0
2025-01-14 14:40:00,64.3,64.31,64.24,64.25,11410.0,64.012,64.0219,63.9522,63.9622,11410.0
2025-01-14 14:50:00,64.25,64.25,64.1,64.13,21390.0,63.9622,63.9622,63.8129,63.8427,21390.0
2025-01-14 15:00:00,64.14,64.14,63.95,64.04,28831.0,63.8527,63.8527,63.6635,63.7531,28831.0
2025-01-14 15:10:00,64.03,64.21,64.0,64.2,10277.0,63.7432,63.9224,63.7133,63.9124,10277.0
2025-01-14 15:20:00,64.22,64.29,64.19,64.28,31063.0,63.9323,64.002,63.9025,63.9921,31063.0
2025-01-14 15:30:00,64.29,64.37,64.22,64.32,51279.0,64.002,64.0816,63.9323,64.0319,51279.0
2025-01-14 15:40:00,64.32,64.37,64.26,64.28,54887.0,64.0319,64.0816,63.9721,63.9921,54887.0
2025-01-14 15:50:00,64.28,64.42,64.25,64.4,148791.0,63.9921,64.1314,63.9622,64.1115,148791.0
2025-01-15 09:30:00,65.32,65.32,64.65,64.82,110852.0,65.0274,65.0274,64.3604,64.5296,110852.0
2025-01-15 09:40:00,64.8,64.84,64.6,64.69,33630.0,64.5097,64.5495,64.3106,64.4002,33630.0
2025-01-15 09:50:00,64.7,64.91,64.65,64.91,29928.0,64.4102,64.6192,64.3604,64.6192,29928.0
2025-01-15 10:00:00,64.91,64.94,64.81,64.84,45408.0,64.6192,64.6491,64.5197,64.5495,45408.0
2025-01-15 10:10:00,64.84,64.95,64.81,64.91,25703.0,64.5495,64.659,64.5197,64.6192,25703.0
2025-01-15 10:20:00,64.89,64.92,64.79,64.89,38869.0,64.5993,64.6292,64.4998,64.5993,38869.0
2025-01-15 10:30:00,64.89,64.95,64.82,64.91,26660.0,64.5993,64.659,64.5296,64.6192,26660.0
2025-01-15 10:40:00,64.9,64.9,64.76,64.79,27958.0,64.6093,64.6093,64.4699,64.4998,27958.0
2025-01-15 10:50:00,64.78,64.81,64.74,64.76,13198.0,64.4898,64.5197,64.45,64.4699,13198.0
2025-01-15 11:00:00,64.75,64.77,64.65,64.68,12434.0,64.4599,64.4799,64.3604,64.3903,12434.0
2025-01-15 11:10:00,64.67,64.81,64.66,64.75,17180.0,64.3803,64.5197,64.3703,64.4599,17180.0
2025-01-15 11:20:00,64.75,64.9,64.75,64.85,20599.0,64.4599,64.6093,64.4599,64.5595,20599.0
2025-01-15 11:30:00,64.84,64.84,64.71,64.76,11706.0,64.5495,64.5495,64.4201,64.4699,11706.0
2025-01-15 11:40:00,64.77,64.8,64.71,64.79,8808.0,64.4799,64.5097,64.4201,64.4998,8808.0
2025-01-15 11:50:00,64.81,64.86,64.77,64.82,14480.0,64.5197,64.5695,64.4799,64.5296,14480.0
2025-01-15 12:00:00,64.82,64.84,64.75,64.77,20415.0,64.5296,64.5495,64.4599,64.4799,20415.0
2025-01-15 12:10:00,64.77,64.8,64.74,64.77,8579.0,64.4799,64.5097,64.45,64.4799,8579.0
2025-01-15 12:20:00,64.78,64.79,64.73,64.75,10478.0,64.4898,64.4998,64.44,64.4599,10478.0
2025-01-15 12:30:00,64.75,64.81,64.75,64.77,8687.0,64.4599,64.5197,64.4599,64.4799,8687.0
2025-01-15 12:40:00,64.78,64.82,64.76,64.8,13935.0,64.4898,64.5296,64.4699,64.5097,13935.0
2025-01-15 12:50:00,64.79,64.87,64.78,64.84,29792.0,64.4998,64.5794,64.4898,64.5495,29792.0
2025-01-15 13:00:00,64.84,64.87,64.83,64.85,25210.0,64.5495,64.5794,64.5396,64.5595,25210.0
2025-01-15 13:10:00,64.85,64.92,64.83,64.92,22071.0,64.5595,64.6292,64.5396,64.6292,22071.0
2025-01-15 13:20:00,64.92,64.93,64.84,64.89,21851.0,64.6292,64.6391,64.5495,64.5993,21851.0
2025-01-15 13:30:00,64.9,64.9,64.83,64.89,19214.0,64.6093,64.6093,64.5396,64.5993,19214.0
2025-01-15 13:40:00,64.89,64.9,64.86,64.88,13757.0,64.5993,64.6093,64.5695,64.5894,13757.0
2025-01-15 13:50:00,64.88,64.91,64.87,64.88,15243.0,64.5894,64.6192,64.5794,64.5894,15243.0
2025-01-15 14:00:00,64.88,64.89,64.84,64.87,13438.0,64.5894,64.5993,64.5495,64.5794,13438.0
2025-01-15 14:10:00,64.87,64.88,64.86,64.87,10310.0,64.5794,64.5894,64.5695,64.5794,10310.0
2025-01-15 14:20:00,64.88,64.91,64.83,64.9,32303.0,64.5894,64.6192,64.5396,64.6093,32303.0
2025-01-15 14:30:00,64.92,65.05,64.92,65.0,34587.0,64.6292,64.7586,64.6292,64.7088,34587.0
2025-01-15 14:40:00,65.01,65.02,64.92,64.96,20461.0,64.7188,64.7287,64.6292,64.669,20461.0
2025-01-15 14:50:00,64.96,65.01,64.94,65.0,29657.0,64.669,64.7188,64.6491,64.7088,29657.0
2025-01-15 15:00:00,65.0,65.03,64.97,65.03,11350.0,64.7088,64.7387,64.679,64.7387,11350.0
2025-01-15 15:10:00,65.03,65.1,65.02,65.1,22255.0,64.7387,64.8084,64.7287,64.8084,22255.0
2025-01-15 15:20:00,65.11,65.16,65.1,65.14,28394.0,64.8183,64.8681,64.8084,64.8482,28394.0
2025-01-15 15:30:00,65.14,65.35,65.12,65.24,44268.0,64.8482,65.0573,64.8283,64.9477,44268.0
2025-01-15 15:40:00,65.26,65.29,65.1,65.11,49829.0,64.9677,64.9975,64.8084,64.8183,49829.0
2025-01-15 15:50:00,65.12,65.13,64.98,65.03,269395.0,64.8283,64.8382,64.6889,64.7387,269395.0
2025-01-16 09:30:00,65.34,65.38,65.04,65.09,63607.0,65.0473,65.0871,64.7486,64.7984,63607.0
2025-01-16 09:40:00,65.09,65.18,65.0,65.04,38045.0,64.7984,64.888,64.7088,64.7486,38045.0
2025-01-16 09:50:00,65.07,65.37,65.05,65.34,35835.0,64.7785,65.0772,64.7586,65.0473,35835.0
2025-01-16 10:00:00,65.31,65.42,65.22,65.25,45679.0,65.0174,65.1269,64.9278,64.9577,45679.0
2025-01-16 10:10:00,65.24,65.24,64.91,65.13,24009.0,64.9477,64.9477,64.6192,64.8382,24009.0
2025-01-16 10:20:00,65.14,65.18,65.05,65.12,21143.0,64.8482,64.888,64.7586,64.8283,21143.0
2025-01-16 10:30:00,65.1,65.17,64.96,65.01,18289.0,64.8084,64.8781,64.669,64.7188,18289.0
2025-01-16 10:40:00,64.99,65.02,64.87,65.0,16946.0,64.6989,64.7287,64.5794,64.7088,16946.0
2025-01-16 10:50:00,65.0,65.02,64.93,64.98,11031.0,64.7088,64.7287,64.6391,64.6889,11031.0
2025-01-16 11:00:00,64.98,65.12,64.98,65.1,30729.0,64.6889,64.8283,64.6889,64.8084,30729.0
2025-01-16 11:10:00,65.08,65.1,64.98,65.06,13614.0,64.7885,64.8084,64.6889,64.7686,13614.0
2025-01-16 11:20:00,65.04,65.09,65.01,65.05,13133.0,64.7486,64.7984,64.7188,64.7586,13133.0
2025-01-16 11:30:00,65.01,65.01,64.94,64.95,23009.0,64.7188,64.7188,64.6491,64.659,23009.0
2025-01-16 11:40:00,64.95,65.04,64.89,65.0,23660.0,64.659,64.7486,64.5993,64.7088,23660.0
2025-01-16 11:50:00,65.0,65.07,64.96,65.06,27068.0,64.7088,64.7785,64.669,64.7686,27068.0
2025-01-16 12:00:00,65.06,65.09,64.95,65.05,21984.0,64.7686,64.7984,64.659,64.7586,21984.0
2025-01-16 12:10:00,65.05,65.14,65.02,65.13,15295.0,64.7586,64.8482,64.7287,64.8382,15295.0
2025-01-16 12:20:00,65.13,65.21,65.08,65.19,12250.0,64.8382,64.9179,64.7885,64.898,12250.0
2025-01-16 12:30:00,65.19,65.31,65.17,65.31,27510.0,64.898,65.0174,64.8781,65.0174,27510.0
2025-01-16 12:40:00,65.29,65.31,65.28,65.29,16617.0,64.9975,65.0174,64.9876,64.9975,16617.0
2025-01-16 12:50:00,65.29,65.47,65.29,65.45,13192.0,64.9975,65.1767,64.9975,65.1568,13192.0
2025-01-16 13:00:00,65.44,65.5,65.44,65.46,13079.0,65.1469,65.2066,65.1469,65.1668,13079.0
2025-01-16 13:10:00,65.46,65.47,65.38,65.42,17764.0,65.1668,65.1767,65.0871,65.1269,17764.0
2025-01-16 13:20:00,65.4,65.44,65.36,65.4,11668.0,65.107,65.1469,65.0672,65.107,11668.0
2025-01-16 13:30:00,65.38,65.41,65.36,65.39,20987.0,65.0871,65.117,65.0672,65.0971,20987.0
2025-01-16 13:40:00,65.4,65.41,65.34,65.38,11497.0,65.107,65.117,65.0473,65.0871,11497.0
2025-01-16 13:50:00,65.38,65.45,65.36,65.38,18903.0,65.0871,65.1568,65.0672,65.0871,18903.0
2025-01-16 14:00:00,65.38,65.41,65.33,65.37,12669.0,65.0871,65.117,65.0373,65.0772,12669.0
2025-01-16 14:10:00,65.37,65.55,65.37,65.55,212345.0,65.0772,65.2564,65.0772,65.2564,212345.0
2025-01-16 14:20:00,65.53,65.55,65.49,65.53,11024.0,65.2365,65.2564,65.1966,65.2365,11024.0
2025-01-16 14:30:00,65.51,65.52,65.43,65.48,6854.0,65.2165,65.2265,65.1369,65.1867,6854.0
2025-01-16 14:40:00,65.47,65.49,65.43,65.45,12559.0,65.1767,65.1966,65.1369,65.1568,12559.0
2025-01-16 14:50:00,65.44,65.5,65.43,65.5,13435.0,65.1469,65.2066,65.1369,65.2066,13435.0
2025-01-16 15:00:00,65.49,65.72,65.49,65.72,27287.0,65.1966,65.4256,65.1966,65.4256,27287.0
2025-01-16 15:10:00,65.72,65.74,65.67,65.7,21680.0,65.4256,65.4455,65.3758,65.4057,21680.0
2025-01-16 15:20:00,65.7,65.75,65.67,65.73,22741.0,65.4057,65.4555,65.3758,65.4356,22741.0
2025-01-16 15:30:00,65.73,65.83,65.73,65.8,51889.0,65.4356,65.5351,65.4356,65.5052,51889.0
2025-01-16 15:40:00,65.8,65.84,65.74,65.78,38481.0,65.5052,65.5451,65.4455,65.4853,38481.0
2025-01-16 15:50:00,65.77,65.86,65.75,65.81,151245.0,65.4754,65.565,65.4555,65.5152,151245.0
2025-01-17 09:30:00,66.59,67.36,66.35,67.36,124661.0,66.2917,67.0583,66.0528,67.0583,124661.0
2025-01-17 09:40:00,67.37,68.12,67.35,68.0,154308.0,67.0682,67.8148,67.0483,67.6954,154308.0
2025-01-17 09:50:00,68.01,68.69,67.98,68.46,131401.0,67.7053,68.3823,67.6755,68.1533,131401.0
2025-01-17 10:00:00,68.44,68.58,68.17,68.2,56487.0,68.1334,68.2728,67.8646,67.8945,56487.0
2025-01-17 10:10:00,68.2,68.36,68.16,68.22,60563.0,67.8945,68.0538,67.8547,67.9144,60563.0
2025-01-17 10:20:00,68.22,68.23,67.94,68.15,85301.0,67.9144,67.9244,67.6357,67.8447,85301.0
2025-01-17 10:30:00,68.19,68.23,67.88,67.92,57976.0,67.8845,67.9244,67.5759,67.6157,57976.0
2025-01-17 10:40:00,67.9,68.0,67.74,67.98,34161.0,67.5958,67.6954,67.4366,67.6755,34161.0
2025-01-17 10:50:00,68.0,68.41,67.95,68.36,177622.0,67.6954,68.1035,67.6456,68.0538,177622.0
2025-01-17 11:00:00,68.35,68.46,68.19,68.34,71435.0,68.0438,68.1533,67.8845,68.0339,71435.0
2025-01-17 11:10:00,68.31,68.42,68.09,68.2,59545.0,68.004,68.1135,67.785,67.8945,59545.0
2025-01-17 11:20:00,68.21,68.28,68.05,68.05,22910.0,67.9044,67.9741,67.7452,67.7452,22910.0
2025-01-17 11:30:00,68.07,68.2,67.93,68.01,22051.0,67.7651,67.8945,67.6257,67.7053,22051.0
2025-01-17 11:40:00,68.04,68.24,68.0,68.2,28527.0,67.7352,67.9343,67.6954,67.8945,28527.0
2025-01-17 11:50:00,68.2,68.27,68.0,68.11,29950.0,67.8945,67.9642,67.6954,67.8049,29950.0
2025-01-17 12:00:00,68.13,68.13,67.91,67.98,45524.0,67.8248,67.8248,67.6058,67.6755,45524.0
2025-01-17 12:10:00,67.95,68.08,67.95,68.01,9531.0,67.6456,67.775,67.6456,67.7053,9531.0
2025-01-17 12:20:00,68.02,68.02,67.8,67.82,40739.0,67.7153,67.7153,67.4963,67.5162,40739.0
2025-01-17 12:30:00,67.81,67.86,67.69,67.74,37116.0,67.5062,67.556,67.3868,67.4366,37116.0
2025-01-17 12:40:00,67.72,67.85,67.66,67.67,21565.0,67.4166,67.5461,67.3569,67.3669,21565.0
2025-01-17 12:50:00,67.7,67.77,67.57,67.61,26743.0,67.3967,67.4664,67.2673,67.3071,26743.0
2025-01-17 13:00:00,67.62,67.7,67.49,67.66,29066.0,67.3171,67.3967,67.1877,67.3569,29066.0
2025-01-17 13:10:00,67.67,67.72,67.53,67.63,36480.0,67.3669,67.4166,67.2275,67.327,36480.0
2025-01-17 13:20:00,67.64,67.65,67.55,67.56,9804.0,67.337,67.347,67.2474,67.2574,9804.0
2025-01-17 13:30:00,67.58,67.58,67.49,67.56,17281.0,67.2773,67.2773,67.1877,67.2574,17281.0
2025-01-17 13:40:00,67.57,67.75,67.55,67.66,16566.0,67.2673,67.4465,67.2474,67.3569,16566.0
2025-01-17 13:50:00,67.66,67.66,67.5,67.52,20437.0,67.3569,67.3569,67.1976,67.2175,20437.0
2025-01-17 14:00:00,67.52,67.79,67.51,67.7,19080.0,67.2175,67.4863,67.2076,67.3967,19080.0
2025-01-17 14:10:00,67.7,67.7,67.56,67.56,5940.0,67.3967,67.3967,67.2574,67.2574,5940.0
2025-01-17 14:20:00,67.56,67.66,67.56,67.65,10829.0,67.2574,67.3569,67.2574,67.347,10829.0
2025-01-17 14:30:00,67.63,67.64,67.56,67.62,15687.0,67.327,67.337,67.2574,67.3171,15687.0
2025-01-17 14:40:00,67.61,67.69,67.57,67.69,16926.0,67.3071,67.3868,67.2673,67.3868,16926.0
2025-01-17 14:50:00,67.69,67.73,67.66,67.7,6568.0,67.3868,67.4266,67.3569,67.3967,6568.0
2025-01-17 15:00:00,67.69,67.69,67.52,67.53,10787.0,67.3868,67.3868,67.2175,67.2275,10787.0
2025-01-17 15:10:00,67.54,67.54,67.44,67.44,20608.0,67.2374,67.2374,67.1379,67.1379,20608.0
2025-01-17 15:20:00,67.46,67.46,67.36,67.37,19296.0,67.1578,67.1578,67.0583,67.0682,19296.0
2025-01-17 15:30:00,67.35,67.45,67.29,67.4,36063.0,67.0483,67.1478,66.9886,67.0981,36063.0
2025-01-17 15:40:00,67.38,67.4,67.3,67.34,43805.0,67.0782,67.0981,66.9985,67.0383,43805.0
2025-01-17 15:50:00,67.34,67.39,67.1,67.16,241043.0,67.0383,67.0881,66.7994,66.8591,241043.0
2025-01-21 09:30:00,69.22,69.39,68.56,68.63,261942.0,68.9099,69.0792,68.2529,68.3226,261942.0
2025-01-21 09:40:00,68.65,68.65,68.29,68.5,140405.0,68.3425,68.3425,67.9841,68.1931,140405.0
2025-01-21 09:50:00,68.48,68.66,68.3,68.37,72494.0,68.1732,68.3524,67.994,68.0637,72494.0
2025-01-21 10:00:00,68.34,68.62,68.32,68.56,44984.0,68.0339,68.3126,68.014,68.2529,44984.0
2025-01-21 10:10:00,68.58,68.6,68.34,68.47,27044.0,68.2728,68.2927,68.0339,68.1633,27044.0
2025-01-21 10:20:00,68.48,68.76,68.48,68.68,55316.0,68.1732,68.452,68.1732,68.3723,55316.0
2025-01-21 10:30:00,68.69,68.72,68.5,68.58,42780.0,68.3823,68.4122,68.1931,68.2728,42780.0
2025-01-21 10:40:00,68.58,68.71,68.45,68.65,40904.0,68.2728,68.4022,68.1434,68.3425,40904.0
2025-01-21 10:50:00,68.64,68.73,68.59,68.73,38767.0,68.3325,68.4221,68.2827,68.4221,38767.0
2025-01-21 11:00:00,68.73,68.78,68.67,68.67,30161.0,68.4221,68.4719,68.3624,68.3624,30161.0
2025-01-21 11:10:00,68.66,68.72,68.58,68.69,47921.0,68.3524,68.4122,68.2728,68.3823,47921.0
2025-01-21 11:20:00,68.7,68.75,68.67,68.71,48524.0,68.3923,68.442,68.3624,68.4022,48524.0
2025-01-21 11:30:00,68.72,68.75,68.59,68.59,88630.0,68.4122,68.442,68.2827,68.2827,88630.0
2025-01-21 11:40:00,68.59,68.61,68.46,68.59,28552.0,68.2827,68.3027,68.1533,68.2827,28552.0
2025-01-21 11:50:00,68.6,68.77,68.59,68.71,28975.0,68.2927,68.4619,68.2827,68.4022,28975.0
2025-01-21 12:00:00,68.71,69.06,68.65,69.05,32746.0,68.4022,68.7506,68.3425,68.7407,32746.0
2025-01-21 12:10:00,69.07,69.14,69.02,69.06,24091.0,68.7606,68.8303,68.7108,68.7506,24091.0
2025-01-21 12:20:00,69.06,69.13,68.99,69.13,18307.0,68.7506,68.8203,68.681,68.8203,18307.0
2025-01-21 12:30:00,69.13,69.26,69.08,69.2,27058.0,68.8203,68.9497,68.7705,68.89,27058.0
2025-01-21 12:40:00,69.22,69.23,69.12,69.12,18275.0,68.9099,68.9199,68.8104,68.8104,18275.0
2025-01-21 12:50:00,69.13,69.16,69.07,69.08,26178.0,68.8203,68.8502,68.7606,68.7705,26178.0
2025-01-21 13:00:00,69.08,69.15,69.06,69.11,16320.0,68.7705,68.8402,68.7506,68.8004,16320.0
2025-01-21 13:10:00,69.12,69.14,69.08,69.1,16479.0,68.8104,68.8303,68.7705,68.7905,16479.0
2025-01-21 13:20:00,69.1,69.11,69.06,69.06,20176.0,68.7905,68.8004,68.7506,68.7506,20176.0
2025-01-21 13:30:00,69.06,69.11,69.01,69.03,18023.0,68.7506,68.8004,68.7009,68.7208,18023.0
2025-01-21 13:40:00,69.03,69.06,68.99,69.04,11758.0,68.7208,68.7506,68.681,68.7307,11758.0
2025-01-21 13:50:00,69.03,69.09,69.0,69.0,16813.0,68.7208,68.7805,68.6909,68.6909,16813.0
2025-01-21 14:00:00,69.0,69.03,68.98,69.0,23419.0,68.6909,68.7208,68.671,68.6909,23419.0
2025-01-21 14:10:00,69.0,69.1,68.99,69.01,31219.0,68.6909,68.7905,68.681,68.7009,31219.0
2025-01-21 14:20:00,69.0,69.13,68.98,69.09,23931.0,68.6909,68.8203,68.671,68.7805,23931.0
2025-01-21 14:30:00,69.09,69.1,68.97,69.09,16674.0,68.7805,68.7905,68.661,68.7805,16674.0
2025-01-21 14:40:00,69.08,69.19,68.96,68.97,61794.0,68.7705,68.8801,68.6511,68.661,61794.0
2025-01-21 14:50:00,68.98,69.0,68.91,68.96,23388.0,68.671,68.6909,68.6013,68.6511,23388.0
2025-01-21 15:00:00,68.97,69.21,68.97,69.16,29720.0,68.661,68.9,68.661,68.8502,29720.0
2025-01-21 15:10:00,69.17,69.23,69.16,69.22,23155.0,68.8601,68.9199,68.8502,68.9099,23155.0
2025-01-21 15:20:00,69.22,69.24,69.1,69.19,23438.0,68.9099,68.9298,68.7905,68.8801,23438.0
2025-01-21 15:30:00,69.2,69.2,69.0,69.14,40628.0,68.89,68.89,68.6909,68.8303,40628.0
2025-01-21 15:40:00,69.14,69.21,69.12,69.19,36901.0,68.8303,68.9,68.8104,68.8801,36901.0
2025-01-21 15:50:00,69.2,69.2,68.97,68.97,212752.0,68.89,68.89,68.661,68.661,212752.0
2025-01-22 09:30:00,67.83,68.07,66.03,66.26,158088.0,67.5261,67.7651,65.7342,65.9632,158088.0
2025-01-22 09:40:00,66.3,66.61,66.18,66.61,46904.0,66.003,66.3116,65.8835,66.3116,46904.0
2025-01-22 09:50:00,66.54,66.76,66.48,66.53,39694.0,66.2419,66.4609,66.1822,66.232,39694.0
2025-01-22 10:00:00,66.68,66.94,66.54,66.94,36888.0,66.3813,66.6401,66.2419,66.6401,36888.0
2025-01-22 10:10:00,66.93,67.24,66.85,67.13,51323.0,66.6302,66.9388,66.5505,66.8293,51323.0
2025-01-22 10:20:00,67.08,67.17,66.89,66.93,16952.0,66.7795,66.8691,66.5904,66.6302,16952.0
2025-01-22 10:30:00,66.89,66.91,66.6,66.61,30355.0,66.5904,66.6103,66.3017,66.3116,30355.0
2025-01-22 10:40:00,66.62,66.71,66.48,66.6,30590.0,66.3216,66.4112,66.1822,66.3017,30590.0
2025-01-22 10:50:00,66.59,66.59,66.41,66.5,24678.0,66.2917,66.2917,66.1125,66.2021,24678.0
2025-01-22 11:00:00,66.47,66.63,66.46,66.47,20395.0,66.1722,66.3315,66.1623,66.1722,20395.0
2025-01-22 11:10:00,66.45,66.67,66.42,66.64,25349.0,66.1523,66.3713,66.1225,66.3415,25349.0
2025-01-22 11:20:00,66.67,66.77,66.63,66.75,15686.0,66.3713,66.4709,66.3315,66.451,15686.0
2025-01-22 11:30:00,66.75,66.95,66.75,66.86,11819.0,66.451,66.6501,66.451,66.5605,11819.0
2025-01-22 11:40:00,66.85,66.95,66.81,66.92,18537.0,66.5505,66.6501,66.5107,66.6202,18537.0
2025-01-22 11:50:00,66.92,66.98,66.82,66.85,16374.0,66.6202,66.68,66.5207,66.5505,16374.0
2025-01-22 12:00:00,66.84,66.98,66.81,66.98,11758.0,66.5406,66.68,66.5107,66.68,11758.0
2025-01-22 12:10:00,67.0,67.07,66.97,67.05,18350.0,66.6999,66.7696,66.67,66.7496,18350.0
2025-01-22 12:20:00,67.07,67.14,67.04,67.07,39798.0,66.7696,66.8392,66.7397,66.7696,39798.0
2025-01-22 12:30:00,67.07,67.07,66.98,67.02,23419.0,66.7696,66.7696,66.68,66.7198,23419.0
2025-01-22 12:40:00,67.02,67.03,66.96,67.03,11037.0,66.7198,66.7297,66.66,66.7297,11037.0
2025-01-22 12:50:00,67.02,67.03,66.96,67.0,9788.0,66.7198,66.7297,66.66,66.6999,9788.0
2025-01-22 13:00:00,67.0,67.07,66.94,67.07,18104.0,66.6999,66.7696,66.6401,66.7696,18104.0
2025-01-22 13:10:00,67.07,67.22,67.05,67.2,10815.0,66.7696,66.9189,66.7496,66.899,10815.0
2025-01-22 13:20:00,67.2,67.27,67.13,67.17,17760.0,66.899,66.9687,66.8293,66.8691,17760.0
2025-01-22 13:30:00,67.17,67.22,67.13,67.14,24130.0,66.8691,66.9189,66.8293,66.8392,24130.0
2025-01-22 13:40:00,67.17,67.23,67.13,67.13,7155.0,66.8691,66.9288,66.8293,66.8293,7155.0
2025-01-22 13:50:00,67.14,67.17,67.08,67.17,18756.0,66.8392,66.8691,66.7795,66.8691,18756.0
2025-01-22 14:00:00,67.17,67.22,67.12,67.15,19065.0,66.8691,66.9189,66.8193,66.8492,19065.0
2025-01-22 14:10:00,67.14,67.16,67.12,67.15,11609.0,66.8392,66.8591,66.8193,66.8492,11609.0
2025-01-22 14:20:00,67.14,67.16,67.05,67.06,18645.0,66.8392,66.8591,66.7496,66.7596,18645.0
2025-01-22 14:30:00,67.07,67.07,66.98,66.99,7689.0,66.7696,66.7696,66.68,66.6899,7689.0
2025-01-22 14:40:00,66.99,67.08,66.98,67.02,10433.0,66.6899,66.7795,66.68,66.7198,10433.0
2025-01-22 14:50:00,67.02,67.02,66.96,66.99,11208.0,66.7198,66.7198,66.66,66.6899,11208.0
2025-01-22 15:00:00,66.98,67.01,66.91,66.98,16872.0,66.68,66.7098,66.6103,66.68,16872.0
2025-01-22 15:10:00,66.98,66.99,66.87,66.95,37378.0,66.68,66.6899,66.5704,66.6501,37378.0
2025-01-22 15:20:00,66.95,67.03,66.87,66.99,39056.0,66.6501,66.7297,66.5704,66.6899,39056.0
2025-01-22 15:30:00,67.0,67.04,66.96,67.03,32088.0,66.6999,66.7397,66.66,66.7297,32088.0
2025-01-22 15:40:00,67.03,67.04,66.96,66.98,30914.0,66.7297,66.7397,66.66,66.68,30914.0
2025-01-22 15:50:00,66.97,67.02,66.81,66.87,180063.0,66.67,66.7198,66.5107,66.5704,180063.0
2025-01-23 09:30:00,67.19,67.36,66.66,67.3,116136.0,66.889,67.0583,66.3614,66.9985,116136.0
2025-01-23 09:40:00,67.22,67.22,66.65,66.7,23777.0,66.9189,66.9189,66.3514,66.4012,23777.0
2025-01-23 09:50:00,66.71,66.87,66.65,66.86,19167.0,66.4112,66.5704,66.3514,66.5605,19167.0
2025-01-23 10:00:00,66.83,66.85,66.67,66.67,25448.0,66.5306,66.5505,66.3713,66.3713,25448.0
2025-01-23 10:10:00,66.71,67.02,66.71,67.01,15410.0,66.4112,66.7198,66.4112,66.7098,15410.0
2025-01-23 10:20:00,67.01,67.2,66.99,67.14,72176.0,66.7098,66.899,66.6899,66.8392,72176.0
2025-01-23 10:30:00,67.12,67.18,66.97,67.12,34327.0,66.8193,66.8791,66.67,66.8193,34327.0
2025-01-23 10:40:00,67.13,67.13,66.94,67.0,29258.0,66.8293,66.8293,66.6401,66.6999,29258.0
2025-01-23 10:50:00,67.02,67.04,66.84,66.85,38148.0,66.7198,66.7397,66.5406,66.5505,38148.0
2025-01-23 11:00:00,66.87,66.98,66.77,66.9,37426.0,66.5704,66.68,66.4709,66.6003,37426.0
2025-01-23 11:10:00,66.89,66.93,66.78,66.9,31075.0,66.5904,66.6302,66.4809,66.6003,31075.0
2025-01-23 11:20:00,66.92,67.0,66.85,66.92,11124.0,66.6202,66.6999,66.5505,66.6202,11124.0
2025-01-23 11:30:00,66.93,67.1,66.92,67.08,9432.0,66.6302,66.7994,66.6202,66.7795,9432.0
2025-01-23 11:40:00,67.09,67.19,67.0,67.19,6463.0,66.7895,66.889,66.6999,66.889,6463.0
2025-01-23 11:50:00,67.18,67.18,67.0,67.02,8102.0,66.8791,66.8791,66.6999,66.7198,8102.0
2025-01-23 12:00:00,67.03,67.05,66.94,67.01,8691.0,66.7297,66.7496,66.6401,66.7098,8691.0
2025-01-23 12:10:00,67.02,67.06,66.97,67.02,13175.0,66.7198,66.7596,66.67,66.7198,13175.0
2025-01-23 12:20:00,67.03,67.03,66.95,67.0,8055.0,66.7297,66.7297,66.6501,66.6999,8055.0
2025-01-23 12:30:00,67.03,67.09,67.0,67.05,6696.0,66.7297,66.7895,66.6999,66.7496,6696.0
2025-01-23 12:40:00,67.04,67.11,67.04,67.09,6707.0,66.7397,66.8094,66.7397,66.7895,6707.0
2025-01-23 12:50:00,67.12,67.13,67.08,67.12,4278.0,66.8193,66.8293,66.7795,66.8193,4278.0
2025-01-23 13:00:00,67.1,67.2,67.1,67.14,7757.0,66.7994,66.899,66.7994,66.8392,7757.0
2025-01-23 13:10:00,67.12,67.36,67.12,67.28,13829.0,66.8193,67.0583,66.8193,66.9786,13829.0
2025-01-23 13:20:00,67.29,67.39,67.23,67.35,12566.0,66.9886,67.0881,66.9288,67.0483,12566.0
2025-01-23 13:30:00,67.34,67.38,67.32,67.35,10606.0,67.0383,67.0782,67.0184,67.0483,10606.0
2025-01-23 13:40:00,67.36,67.36,67.3,67.31,7815.0,67.0583,67.0583,66.9985,67.0085,7815.0
2025-01-23 13:50:00,67.3,67.4,67.29,67.38,8604.0,66.9985,67.0981,66.9886,67.0782,8604.0
2025-01-23 14:00:00,67.39,67.45,67.3,67.31,12131.0,67.0881,67.1478,66.9985,67.0085,12131.0
2025-01-23 14:10:00,67.3,67.33,67.23,67.32,8133.0,66.9985,67.0284,66.9288,67.0184,8133.0
2025-01-23 14:20:00,67.34,67.56,67.32,67.55,7826.0,67.0383,67.2574,67.0184,67.2474,7826.0
2025-01-23 14:30:00,67.55,67.65,67.52,67.63,11081.0,67.2474,67.347,67.2175,67.327,11081.0
2025-01-23 14:40:00,67.63,67.66,67.61,67.65,11217.0,67.327,67.3569,67.3071,67.347,11217.0
2025-01-23 14:50:00,67.65,67.67,67.6,67.6,11891.0,67.347,67.3669,67.2972,67.2972,11891.0
2025-01-23 15:00:00,67.6,67.75,67.59,67.75,21335.0,67.2972,67.4465,67.2872,67.4465,21335.0
2025-01-23 15:10:00,67.74,67.88,67.74,67.82,17205.0,67.4366,67.5759,67.4366,67.5162,17205.0
2025-01-23 15:20:00,67.82,67.82,67.74,67.77,26788.0,67.5162,67.5162,67.4366,67.4664,26788.0
2025-01-23 15:30:00,67.74,67.92,67.74,67.85,34521.0,67.4366,67.6157,67.4366,67.5461,34521.0
2025-01-23 15:40:00,67.87,68.04,67.86,67.99,41891.0,67.566,67.7352,67.556,67.6854,41891.0
2025-01-23 15:50:00,68.0,68.2,67.94,67.99,209603.0,67.6954,67.8945,67.6357,67.6854,209603.0
2025-01-24 09:30:00,69.88,70.21,69.55,69.77,92868.0,69.567,69.8955,69.2384,69.4575,92868.0
2025-01-24 09:40:00,69.74,69.74,69.38,69.5,58122.0,69.4276,69.4276,69.0692,69.1887,58122.0
2025-01-24 09:50:00,69.49,69.75,69.46,69.67,48263.0,69.1787,69.4375,69.1488,69.3579,48263.0
2025-01-24 10:00:00,69.66,70.03,69.57,70.0,39495.0,69.3479,69.7163,69.2584,69.6864,39495.0
2025-01-24 10:10:00,70.0,70.12,69.98,70.06,30499.0,69.6864,69.8059,69.6665,69.7462,30499.0
2025-01-24 10:20:00,70.07,70.16,70.0,70.1,20263.0,69.7561,69.8457,69.6864,69.786,20263.0
2025-01-24 10:30:00,70.12,70.15,69.94,70.0,28097.0,69.8059,69.8358,69.6267,69.6864,28097.0
2025-01-24 10:40:00,69.98,70.05,69.89,70.02,34265.0,69.6665,69.7362,69.5769,69.7063,34265.0
2025-01-24 10:50:00,70.03,70.33,70.03,70.21,14844.0,69.7163,70.0149,69.7163,69.8955,14844.0
2025-01-24 11:00:00,70.21,70.37,70.21,70.29,14685.0,69.8955,70.0548,69.8955,69.9751,14685.0
2025-01-24 11:10:00,70.33,70.45,70.33,70.39,41688.0,70.0149,70.1344,70.0149,70.0747,41688.0
2025-01-24 11:20:00,70.39,70.65,70.37,70.65,26030.0,70.0747,70.3335,70.0548,70.3335,26030.0
2025-01-24 11:30:00,70.65,70.95,70.64,70.91,36561.0,70.3335,70.6322,70.3236,70.5924,36561.0
2025-01-24 11:40:00,70.91,70.92,70.76,70.82,30393.0,70.5924,70.6023,70.443,70.5028,30393.0
2025-01-24 11:50:00,70.84,70.97,70.76,70.95,63644.0,70.5227,70.6521,70.443,70.6322,63644.0
2025-01-24 12:00:00,70.97,70.99,70.91,70.99,46506.0,70.6521,70.672,70.5924,70.672,46506.0
2025-01-24 12:10:00,71.0,71.03,70.92,71.01,39780.0,70.6819,70.7118,70.6023,70.6919,39780.0
2025-01-24 12:20:00,71.01,71.06,70.93,70.97,33011.0,70.6919,70.7417,70.6123,70.6521,33011.0
2025-01-24 12:30:00,70.97,71.08,70.94,71.07,18677.0,70.6521,70.7616,70.6222,70.7516,18677.0
2025-01-24 12:40:00,71.05,71.27,71.05,71.14,34890.0,70.7317,70.9507,70.7317,70.8213,34890.0
2025-01-24 12:50:00,71.15,71.18,71.01,71.05,20466.0,70.8313,70.8611,70.6919,70.7317,20466.0
2025-01-24 13:00:00,71.03,71.15,71.03,71.13,22125.0,70.7118,70.8313,70.7118,70.8114,22125.0
2025-01-24 13:10:00,71.13,71.16,71.11,71.13,20281.0,70.8114,70.8412,70.7915,70.8114,20281.0
2025-01-24 13:20:00,71.13,71.14,70.96,70.99,37137.0,70.8114,70.8213,70.6421,70.672,37137.0
2025-01-24 13:30:00,70.98,71.03,70.83,70.99,22690.0,70.662,70.7118,70.5127,70.672,22690.0
2025-01-24 13:40:00,70.97,70.99,70.86,70.99,26720.0,70.6521,70.672,70.5426,70.672,26720.0
2025-01-24 13:50:00,70.99,71.0,70.87,70.88,22330.0,70.672,70.6819,70.5525,70.5625,22330.0
2025-01-24 14:00:00,70.87,71.01,70.84,70.98,18463.0,70.5525,70.6919,70.5227,70.662,18463.0
2025-01-24 14:10:00,71.01,71.14,71.01,71.04,26662.0,70.6919,70.8213,70.6919,70.7218,26662.0
2025-01-24 14:20:00,71.05,71.09,70.99,71.05,14595.0,70.7317,70.7715,70.672,70.7317,14595.0
2025-01-24 14:30:00,71.07,71.34,71.07,71.31,24683.0,70.7516,71.0204,70.7516,70.9906,24683.0
2025-01-24 14:40:00,71.33,71.38,71.25,71.27,24275.0,71.0105,71.0602,70.9308,70.9507,24275.0
2025-01-24 14:50:00,71.3,71.36,71.26,71.31,19017.0,70.9806,71.0403,70.9408,70.9906,19017.0
2025-01-24 15:00:00,71.31,71.32,71.21,71.26,75366.0,70.9906,71.0005,70.891,70.9408,75366.0
2025-01-24 15:10:00,71.26,71.41,71.25,71.4,44198.0,70.9408,71.0901,70.9308,71.0802,44198.0
2025-01-24 15:20:00,71.41,71.46,71.34,71.36,48763.0,71.0901,71.1399,71.0204,71.0403,48763.0
2025-01-24 15:30:00,71.37,71.57,71.32,71.55,80086.0,71.0503,71.2494,71.0005,71.2295,80086.0
2025-01-24 15:40:00,71.55,71.66,71.47,71.51,123540.0,71.2295,71.339,71.1498,71.1897,123540.0
2025-01-24 15:50:00,71.49,71.62,71.46,71.52,253312.0,71.1698,71.2992,71.1399,71.1996,253312.0
2025-01-27 09:30:00,70.92,71.05,69.53,69.56,152033.0,70.6023,70.7317,69.2185,69.2484,152033.0
2025-01-27 09:40:00,69.56,69.57,69.02,69.42,87019.0,69.2484,69.2584,68.7108,69.109,87019.0
2025-01-27 09:50:00,69.41,69.65,69.31,69.65,31250.0,69.0991,69.338,68.9995,69.338,31250.0
2025-01-27 10:00:00,69.66,69.74,69.3,69.38,32625.0,69.3479,69.4276,68.9896,69.0692,32625.0
2025-01-27 10:10:00,69.38,69.67,69.36,69.49,35935.0,69.0692,69.3579,69.0493,69.1787,35935.0
2025-01-27 10:20:00,69.47,69.64,69.43,69.58,27088.0,69.1588,69.328,69.119,69.2683,27088.0
2025-01-27 10:30:00,69.56,69.75,69.54,69.72,23497.0,69.2484,69.4375,69.2285,69.4077,23497.0
2025-01-27 10:40:00,69.72,70.08,69.71,70.05,26649.0,69.4077,69.7661,69.3977,69.7362,26649.0
2025-01-27 10:50:00,70.09,70.5,70.09,70.44,34213.0,69.776,70.1842,69.776,70.1245,34213.0
2025-01-27 11:00:00,70.35,70.38,70.15,70.21,14636.0,70.0349,70.0647,69.8358,69.8955,14636.0
2025-01-27 11:10:00,70.22,70.3,70.08,70.18,19846.0,69.9054,69.9851,69.7661,69.8656,19846.0
2025-01-27 11:20:00,70.19,70.19,69.9,69.92,32146.0,69.8756,69.8756,69.5869,69.6068,32146.0
2025-01-27 11:30:00,69.9,69.91,69.64,69.73,24812.0,69.5869,69.5968,69.328,69.4176,24812.0
2025-01-27 11:40:00,69.74,69.96,69.6,69.93,43720.0,69.4276,69.6466,69.2882,69.6167,43720.0
2025-01-27 11:50:00,69.91,70.05,69.87,69.97,24545.0,69.5968,69.7362,69.557,69.6566,24545.0
2025-01-27 12:00:00,70.01,70.32,70.0,70.29,41009.0,69.6964,70.005,69.6864,69.9751,41009.0
2025-01-27 12:10:00,70.27,70.54,70.26,70.43,23381.0,69.9552,70.224,69.9453,70.1145,23381.0
2025-01-27 12:20:00,70.43,70.66,70.31,70.66,16400.0,70.1145,70.3435,69.995,70.3435,16400.0
2025-01-27 12:30:00,70.64,70.81,70.57,70.78,17665.0,70.3236,70.4928,70.2539,70.4629,17665.0
2025-01-27 12:40:00,70.76,70.78,70.66,70.75,22127.0,70.443,70.4629,70.3435,70.4331,22127.0
2025-01-27 12:50:00,70.72,70.83,70.57,70.61,15959.0,70.4032,70.5127,70.2539,70.2937,15959.0
2025-01-27 13:00:00,70.6,70.76,70.49,70.69,18504.0,70.2837,70.443,70.1742,70.3733,18504.0
2025-01-27 13:10:00,70.68,70.77,70.61,70.69,15294.0,70.3634,70.453,70.2937,70.3733,15294.0
2025-01-27 13:20:00,70.66,70.72,70.57,70.62,15231.0,70.3435,70.4032,70.2539,70.3036,15231.0
2025-01-27 13:30:00,70.62,70.63,70.38,70.47,30410.0,70.3036,70.3136,70.0647,70.1543,30410.0
2025-01-27 13:40:00,70.46,70.57,70.46,70.53,16510.0,70.1444,70.2539,70.1444,70.2141,16510.0
2025-01-27 13:50:00,70.51,70.53,70.33,70.36,17545.0,70.1941,70.2141,70.0149,70.0448,17545.0
2025-01-27 14:00:00,70.33,70.44,70.33,70.42,18697.0,70.0149,70.1245,70.0149,70.1045,18697.0
2025-01-27 14:10:00,70.43,70.53,70.37,70.52,19871.0,70.1145,70.2141,70.0548,70.2041,19871.0
2025-01-27 14:20:00,70.53,70.53,70.43,70.46,21085.0,70.2141,70.2141,70.1145,70.1444,21085.0
2025-01-27 14:30:00,70.46,70.48,70.24,70.27,32769.0,70.1444,70.1643,69.9254,69.9552,32769.0
2025-01-27 14:40:00,70.28,70.28,69.92,69.92,43594.0,69.9652,69.9652,69.6068,69.6068,43594.0
2025-01-27 14:50:00,69.92,70.03,69.73,69.86,54547.0,69.6068,69.7163,69.4176,69.5471,54547.0
2025-01-27 15:00:00,69.87,70.12,69.86,70.05,38364.0,69.557,69.8059,69.5471,69.7362,38364.0
2025-01-27 15:10:00,70.05,70.16,70.02,70.07,25810.0,69.7362,69.8457,69.7063,69.7561,25810.0
2025-01-27 15:20:00,70.07,70.12,69.92,69.93,28030.0,69.7561,69.8059,69.6068,69.6167,28030.0
2025-01-27 15:30:00,69.95,70.14,69.89,70.01,34309.0,69.6367,69.8258,69.5769,69.6964,34309.0
2025-01-27 15:40:00,70.03,70.11,69.94,70.04,38781.0,69.7163,69.7959,69.6267,69.7262,38781.0
2025-01-27 15:50:00,70.02,70.04,69.8,70.0,286867.0,69.7063,69.7262,69.4873,69.6864,286867.0
2025-01-28 09:30:00,69.72,69.97,68.86,69.17,91907.0,69.4077,69.6566,68.5515,68.8601,91907.0
2025-01-28 09:40:00,69.17,69.41,69.13,69.38,15167.0,68.8601,69.0991,68.8203,69.0692,15167.0
2025-01-28 09:50:00,69.41,69.92,69.37,69.92,15847.0,69.0991,69.6068,69.0592,69.6068,15847.0
2025-01-28 10:00:00,69.94,70.14,69.89,69.98,30590.0,69.6267,69.8258,69.5769,69.6665,30590.0
2025-01-28 10:10:00,70.01,70.2,69.99,70.0,41027.0,69.6964,69.8855,69.6765,69.6864,41027.0
2025-01-28 10:20:00,70.0,70.14,69.81,70.09,13206.0,69.6864,69.8258,69.4973,69.776,13206.0
2025-01-28 10:30:00,70.09,70.34,69.96,70.34,29731.0,69.776,70.0249,69.6466,70.0249,29731.0
2025-01-28 10:40:00,70.31,70.32,70.19,70.24,9013.0,69.995,70.005,69.8756,69.9254,9013.0
2025-01-28 10:50:00,70.21,70.22,70.01,70.04,10270.0,69.8955,69.9054,69.6964,69.7262,10270.0
2025-01-28 11:00:00,70.02,70.05,69.8,69.83,9971.0,69.7063,69.7362,69.4873,69.5172,9971.0
2025-01-28 11:10:00,69.81,69.81,69.38,69.38,28516.0,69.4973,69.4973,69.0692,69.0692,28516.0
2025-01-28 11:20:00,69.41,69.44,69.05,69.13,27915.0,69.0991,69.1289,68.7407,68.8203,27915.0
2025-01-28 11:30:00,69.13,69.21,69.06,69.18,14037.0,68.8203,68.9,68.7506,68.8701,14037.0
2025-01-28 11:40:00,69.21,69.37,69.09,69.24,8715.0,68.9,69.0592,68.7805,68.9298,8715.0
2025-01-28 11:50:00,69.28,69.48,69.23,69.33,16750.0,68.9697,69.1688,68.9199,69.0194,16750.0
2025-01-28 12:00:00,69.26,69.38,69.23,69.37,3895.0,68.9497,69.0692,68.9199,69.0592,3895.0
2025-01-28 12:10:00,69.41,69.74,69.32,69.67,16658.0,69.0991,69.4276,69.0095,69.3579,16658.0
2025-01-28 12:20:00,69.7,69.71,69.61,69.67,8023.0,69.3878,69.3977,69.2982,69.3579,8023.0
2025-01-28 12:30:00,69.7,69.78,69.66,69.77,8050.0,69.3878,69.4674,69.3479,69.4575,8050.0
2025-01-28 12:40:00,69.74,69.77,69.57,69.66,6203.0,69.4276,69.4575,69.2584,69.3479,6203.0
2025-01-28 12:50:00,69.69,69.75,69.67,69.69,2550.0,69.3778,69.4375,69.3579,69.3778,2550.0
2025-01-28 13:00:00,69.65,69.73,69.63,69.65,2672.0,69.338,69.4176,69.3181,69.338,2672.0
2025-01-28 13:10:00,69.66,69.71,69.65,69.67,3342.0,69.3479,69.3977,69.338,69.3579,3342.0
2025-01-28 13:20:00,69.65,69.67,69.61,69.61,3835.0,69.338,69.3579,69.2982,69.2982,3835.0
2025-01-28 13:30:00,69.65,69.83,69.65,69.79,5503.0,69.338,69.5172,69.338,69.4774,5503.0
2025-01-28 13:40:00,69.77,69.81,69.73,69.73,2547.0,69.4575,69.4973,69.4176,69.4176,2547.0
2025-01-28 13:50:00,69.76,69.93,69.75,69.86,10089.0,69.4475,69.6167,69.4375,69.5471,10089.0
2025-01-28 14:00:00,69.84,69.92,69.82,69.87,5062.0,69.5271,69.6068,69.5072,69.557,5062.0
2025-01-28 14:10:00,69.88,69.88,69.8,69.86,4123.0,69.567,69.567,69.4873,69.5471,4123.0
2025-01-28 14:20:00,69.83,69.94,69.83,69.94,3907.0,69.5172,69.6267,69.5172,69.6267,3907.0
2025-01-28 14:30:00,69.89,70.15,69.87,70.15,6720.0,69.5769,69.8358,69.557,69.8358,6720.0
2025-01-28 14:40:00,70.16,70.6,70.15,70.52,13814.0,69.8457,70.2837,69.8358,70.2041,13814.0
2025-01-28 14:50:00,70.51,70.58,70.38,70.55,16933.0,70.1941,70.2638,70.0647,70.234,16933.0
2025-01-28 15:00:00,70.61,70.97,70.61,70.92,7916.0,70.2937,70.6521,70.2937,70.6023,7916.0
2025-01-28 15:10:00,70.92,71.03,70.85,70.98,10264.0,70.6023,70.7118,70.5326,70.662,10264.0
2025-01-28 15:20:00,70.99,71.0,70.81,70.97,10894.0,70.672,70.6819,70.4928,70.6521,10894.0
2025-01-28 15:30:00,70.91,71.1,70.88,70.97,14306.0,70.5924,70.7815,70.5625,70.6521,14306.0
2025-01-28 15:40:00,70.98,71.27,70.93,71.24,20962.0,70.662,70.9507,70.6123,70.9209,20962.0
2025-01-28 15:50:00,71.24,71.45,71.22,71.43,74977.0,70.9209,71.1299,70.901,71.11,74977.0
2025-01-29 09:30:00,72.26,72.7,72.12,72.57,64482.0,71.9363,72.3743,71.7969,72.2449,64482.0
2025-01-29 09:40:00,72.62,72.77,71.85,71.95,74495.0,72.2947,72.444,71.5281,71.6277,74495.0
2025-01-29 09:50:00,71.95,72.3,71.93,72.25,25839.0,71.6277,71.9761,71.6078,71.9263,25839.0
2025-01-29 10:00:00,72.28,72.42,72.24,72.36,72704.0,71.9562,72.0956,71.9164,72.0359,72704.0
2025-01-29 10:10:00,72.33,72.53,72.29,72.37,13088.0,72.006,72.2051,71.9662,72.0458,13088.0
2025-01-29 10:20:00,72.39,72.68,72.24,72.25,17239.0,72.0657,72.3544,71.9164,71.9263,17239.0
2025-01-29 10:30:00,72.25,72.47,72.14,72.33,7371.0,71.9263,72.1454,71.8168,72.006,7371.0
2025-01-29 10:40:00,72.3,72.73,72.28,72.67,30004.0,71.9761,72.4042,71.9562,72.3445,30004.0
2025-01-29 10:50:00,72.66,72.82,72.51,72.6,24664.0,72.3345,72.4938,72.1852,72.2748,24664.0
2025-01-29 11:00:00,72.6,72.71,72.3,72.36,21049.0,72.2748,72.3843,71.9761,72.0359,21049.0
2025-01-29 11:10:00,72.4,72.47,72.06,72.12,13417.0,72.0757,72.1454,71.7372,71.7969,13417.0
2025-01-29 11:20:00,72.12,72.15,72.02,72.08,12013.0,71.7969,71.8268,71.6974,71.7571,12013.0
2025-01-29 11:30:00,72.04,72.04,71.92,71.96,4973.0,71.7173,71.7173,71.5978,71.6376,4973.0
2025-01-29 11:40:00,71.9,71.9,71.77,71.84,7010.0,71.5779,71.5779,71.4485,71.5182,7010.0
2025-01-29 11:50:00,71.83,71.83,71.46,71.53,11921.0,71.5082,71.5082,71.1399,71.2096,11921.0
2025-01-29 12:00:00,71.56,71.67,71.54,71.56,5517.0,71.2394,71.3489,71.2195,71.2394,5517.0
2025-01-29 12:10:00,71.56,71.65,71.52,71.54,3960.0,71.2394,71.329,71.1996,71.2195,3960.0
2025-01-29 12:20:00,71.6,71.66,71.58,71.63,4870.0,71.2793,71.339,71.2593,71.3091,4870.0
2025-01-29 12:30:00,71.62,71.69,71.62,71.67,3322.0,71.2992,71.3689,71.2992,71.3489,3322.0
2025-01-29 12:40:00,71.64,71.67,71.63,71.67,5359.0,71.3191,71.3489,71.3091,71.3489,5359.0
2025-01-29 12:50:00,71.69,71.76,71.64,71.64,5504.0,71.3689,71.4385,71.3191,71.3191,5504.0
2025-01-29 13:00:00,71.67,71.75,71.05,71.27,16118.0,71.3489,71.4286,70.7317,70.9507,16118.0
2025-01-29 13:10:00,71.28,71.36,71.23,71.32,7047.0,70.9607,71.0403,70.9109,71.0005,7047.0
2025-01-29 13:20:00,71.31,71.44,71.31,71.42,6250.0,70.9906,71.12,70.9906,71.1001,6250.0
2025-01-29 13:30:00,71.42,71.56,71.42,71.43,4134.0,71.1001,71.2394,71.1001,71.11,4134.0
2025-01-29 13:40:00,71.45,71.62,71.45,71.61,2839.0,71.1299,71.2992,71.1299,71.2892,2839.0
2025-01-29 13:50:00,71.61,71.61,71.48,71.5,6502.0,71.2892,71.2892,71.1598,71.1797,6502.0
2025-01-29 14:00:00,71.45,71.48,71.26,71.3,5795.0,71.1299,71.1598,70.9408,70.9806,5795.0
2025-01-29 14:10:00,71.31,71.34,71.16,71.34,9706.0,70.9906,71.0204,70.8412,71.0204,9706.0
2025-01-29 14:20:00,71.4,71.45,71.2,71.2,7533.0,71.0802,71.1299,70.8811,70.8811,7533.0
2025-01-29 14:30:00,71.2,71.35,71.16,71.29,12386.0,70.8811,71.0304,70.8412,70.9706,12386.0
2025-01-29 14:40:00,71.36,71.51,71.31,71.4,5449.0,71.0403,71.1897,70.9906,71.0802,5449.0
2025-01-29 14:50:00,71.43,71.61,71.41,71.49,9310.0,71.11,71.2892,71.0901,71.1698,9310.0
2025-01-29 15:00:00,71.5,71.53,71.38,71.48,8799.0,71.1797,71.2096,71.0602,71.1598,8799.0
2025-01-29 15:10:00,71.5,71.54,71.43,71.51,7481.0,71.1797,71.2195,71.11,71.1897,7481.0
2025-01-29 15:20:00,71.53,71.66,71.53,71.6,11624.0,71.2096,71.339,71.2096,71.2793,11624.0
2025-01-29 15:30:00,71.61,71.66,71.5,71.53,18889.0,71.2892,71.339,71.1797,71.2096,18889.0
2025-01-29 15:40:00,71.52,71.53,71.27,71.27,25458.0,71.1996,71.2096,70.9507,70.9507,25458.0
2025-01-29 15:50:00,71.29,71.37,71.19,71.28,61812.0,70.9706,71.0503,70.8711,70.9607,61812.0
2025-01-30 09:30:00,71.24,72.24,71.24,72.12,19122.0,70.9209,71.9164,70.9209,71.7969,19122.0
2025-01-30 09:40:00,72.13,72.15,71.89,71.95,12649.0,71.8069,71.8268,71.568,71.6277,12649.0
2025-01-30 09:50:00,71.92,72.0,71.67,71.91,8547.0,71.5978,71.6775,71.3489,71.5879,8547.0
2025-01-30 10:00:00,71.87,72.09,71.77,72.06,18515.0,71.548,71.7671,71.4485,71.7372,18515.0
2025-01-30 10:10:00,72.06,72.39,72.06,72.3,14088.0,71.7372,72.0657,71.7372,71.9761,14088.0
2025-01-30 10:20:00,72.28,72.8,72.28,72.59,30157.0,71.9562,72.4739,71.9562,72.2648,30157.0
2025-01-30 10:30:00,72.53,73.03,72.53,72.89,44461.0,72.2051,72.7029,72.2051,72.5635,44461.0
2025-01-30 10:40:00,72.92,73.21,72.84,73.11,26038.0,72.5933,72.882,72.5137,72.7825,26038.0
2025-01-30 10:50:00,73.07,73.3,72.96,72.96,29997.0,72.7427,72.9716,72.6332,72.6332,29997.0
2025-01-30 11:00:00,72.99,73.06,72.83,72.98,31354.0,72.663,72.7327,72.5037,72.6531,31354.0
2025-01-30 11:10:00,72.95,73.03,72.9,73.0,11905.0,72.6232,72.7029,72.5734,72.673,11905.0
2025-01-30 11:20:00,73.01,73.49,73.01,73.49,18760.0,72.6829,73.1608,72.6829,73.1608,18760.0
2025-01-30 11:30:00,73.46,73.82,73.37,73.76,19026.0,73.1309,73.4893,73.0413,73.4296,19026.0
2025-01-30 11:40:00,73.77,73.95,73.67,73.85,45217.0,73.4395,73.6187,73.34,73.5192,45217.0
2025-01-30 11:50:00,73.87,74.1,73.82,74.1,17204.0,73.5391,73.7681,73.4893,73.7681,17204.0
2025-01-30 12:00:00,74.07,74.15,73.74,73.76,19717.0,73.7382,73.8178,73.4097,73.4296,19717.0
2025-01-30 12:10:00,73.71,73.75,73.41,73.46,18615.0,73.3798,73.4196,73.0812,73.1309,18615.0
2025-01-30 12:20:00,73.44,73.44,73.26,73.36,7106.0,73.111,73.111,72.9318,73.0314,7106.0
2025-01-30 12:30:00,73.38,73.52,73.38,73.42,5632.0,73.0513,73.1907,73.0513,73.0911,5632.0
2025-01-30 12:40:00,73.37,73.42,73.33,73.41,4086.0,73.0413,73.0911,73.0015,73.0812,4086.0
2025-01-30 12:50:00,73.38,73.48,73.28,73.38,5462.0,73.0513,73.1508,72.9517,73.0513,5462.0
2025-01-30 13:00:00,73.4,73.42,73.32,73.41,5440.0,73.0712,73.0911,72.9916,73.0812,5440.0
2025-01-30 13:10:00,73.36,73.41,73.24,73.24,6398.0,73.0314,73.0812,72.9119,72.9119,6398.0
2025-01-30 13:20:00,73.24,73.42,73.24,73.37,5370.0,72.9119,73.0911,72.9119,73.0413,5370.0
2025-01-30 13:30:00,73.42,73.6,73.4,73.57,8021.0,73.0911,73.2703,73.0712,73.2404,8021.0
2025-01-30 13:40:00,73.54,73.66,73.51,73.6,6361.0,73.2106,73.33,73.1807,73.2703,6361.0
2025-01-30 13:50:00,73.59,73.61,73.5,73.53,7110.0,73.2603,73.2803,73.1707,73.2006,7110.0
2025-01-30 14:00:00,73.5,73.65,73.5,73.59,8386.0,73.1707,73.3201,73.1707,73.2603,8386.0
2025-01-30 14:10:00,73.55,73.64,73.45,73.46,10219.0,73.2205,73.3101,73.121,73.1309,10219.0
2025-01-30 14:20:00,73.5,73.56,73.41,73.45,14495.0,73.1707,73.2305,73.0812,73.121,14495.0
2025-01-30 14:30:00,73.49,73.56,73.45,73.53,12982.0,73.1608,73.2305,73.121,73.2006,12982.0
2025-01-30 14:40:00,73.53,73.72,73.53,73.66,14257.0,73.2006,73.3898,73.2006,73.33,14257.0
2025-01-30 14:50:00,73.67,73.71,73.61,73.61,10017.0,73.34,73.3798,73.2803,73.2803,10017.0
2025-01-30 15:00:00,73.58,73.69,73.51,73.61,8262.0,73.2504,73.3599,73.1807,73.2803,8262.0
2025-01-30 15:10:00,73.6,73.61,73.45,73.52,7684.0,73.2703,73.2803,73.121,73.1907,7684.0
2025-01-30 15:20:00,73.52,73.79,73.5,73.77,18517.0,73.1907,73.4594,73.1707,73.4395,18517.0
2025-01-30 15:30:00,73.77,73.87,73.26,73.28,35183.0,73.4395,73.5391,72.9318,72.9517,35183.0
2025-01-30 15:40:00,73.26,73.26,72.94,73.26,53737.0,72.9318,72.9318,72.6133,72.9318,53737.0
2025-01-30 15:50:00,73.23,73.54,73.2,73.5,101239.0,72.902,73.2106,72.8721,73.1707,101239.0
2025-01-31 09:30:00,73.0,73.02,72.49,72.73,47571.0,72.673,72.6929,72.1653,72.4042,47571.0
2025-01-31 09:40:00,72.73,72.79,71.77,71.81,62474.0,72.4042,72.4639,71.4485,71.4883,62474.0
2025-01-31 09:50:00,71.86,72.05,71.53,71.7,38747.0,71.5381,71.7272,71.2096,71.3788,38747.0
2025-01-31 10:00:00,71.66,71.67,71.2,71.25,28409.0,71.339,71.3489,70.8811,70.9308,28409.0
2025-01-31 10:10:00,71.27,71.33,71.11,71.13,36601.0,70.9507,71.0105,70.7915,70.8114,36601.0
2025-01-31 10:20:00,71.13,71.27,70.88,71.22,73988.0,70.8114,70.9507,70.5625,70.901,73988.0
2025-01-31 10:30:00,71.22,71.6,71.18,71.59,21890.0,70.901,71.2793,70.8611,71.2693,21890.0
2025-01-31 10:40:00,71.62,71.72,71.49,71.72,23292.0,71.2992,71.3987,71.1698,71.3987,23292.0
2025-01-31 10:50:00,71.72,71.84,71.4,71.4,21713.0,71.3987,71.5182,71.0802,71.0802,21713.0
2025-01-31 11:00:00,71.39,71.56,71.33,71.54,13284.0,71.0702,71.2394,71.0105,71.2195,13284.0
2025-01-31 11:10:00,71.53,71.73,71.42,71.72,9641.0,71.2096,71.4087,71.1001,71.3987,9641.0
2025-01-31 11:20:00,71.73,71.83,71.7,71.78,7760.0,71.4087,71.5082,71.3788,71.4585,7760.0
2025-01-31 11:30:00,71.8,71.89,71.73,71.85,6210.0,71.4784,71.568,71.4087,71.5281,6210.0
2025-01-31 11:40:00,71.83,71.93,71.76,71.77,13109.0,71.5082,71.6078,71.4385,71.4485,13109.0
2025-01-31 11:50:00,71.77,71.77,71.66,71.67,7129.0,71.4485,71.4485,71.339,71.3489,7129.0
2025-01-31 12:00:00,71.67,71.76,71.61,71.73,12416.0,71.3489,71.4385,71.2892,71.4087,12416.0
2025-01-31 12:10:00,71.72,71.98,71.7,71.79,13288.0,71.3987,71.6576,71.3788,71.4684,13288.0
2025-01-31 12:20:00,71.79,71.85,71.69,71.75,4800.0,71.4684,71.5281,71.3689,71.4286,4800.0
2025-01-31 12:30:00,71.73,71.82,71.53,71.53,11719.0,71.4087,71.4983,71.2096,71.2096,11719.0
2025-01-31 12:40:00,71.54,71.62,71.47,71.55,16644.0,71.2195,71.2992,71.1498,71.2295,16644.0
2025-01-31 12:50:00,71.52,71.59,71.42,71.46,9469.0,71.1996,71.2693,71.1001,71.1399,9469.0
2025-01-31 13:00:00,71.47,71.62,71.45,71.62,5600.0,71.1498,71.2992,71.1299,71.2992,5600.0
2025-01-31 13:10:00,71.61,71.63,71.51,71.53,4285.0,71.2892,71.3091,71.1897,71.2096,4285.0
2025-01-31 13:20:00,71.49,71.5,70.68,70.8,32685.0,71.1698,71.1797,70.3634,70.4828,32685.0
2025-01-31 13:30:00,70.8,70.93,70.32,70.63,31065.0,70.4828,70.6123,70.005,70.3136,31065.0
2025-01-31 13:40:00,70.66,70.84,70.59,70.78,5497.0,70.3435,70.5227,70.2738,70.4629,5497.0
2025-01-31 13:50:00,70.75,70.79,70.58,70.69,9542.0,70.4331,70.4729,70.2638,70.3733,9542.0
2025-01-31 14:00:00,70.67,70.72,70.41,70.47,9602.0,70.3534,70.4032,70.0946,70.1543,9602.0
2025-01-31 14:10:00,70.45,70.76,70.45,70.65,17405.0,70.1344,70.443,70.1344,70.3335,17405.0
2025-01-31 14:20:00,70.6,70.78,70.54,70.66,11242.0,70.2837,70.4629,70.224,70.3435,11242.0
2025-01-31 14:30:00,70.67,70.72,70.62,70.65,6330.0,70.3534,70.4032,70.3036,70.3335,6330.0
2025-01-31 14:40:00,70.65,70.66,70.49,70.57,15273.0,70.3335,70.3435,70.1742,70.2539,15273.0
2025-01-31 14:50:00,70.56,70.75,70.56,70.64,9210.0,70.2439,70.4331,70.2439,70.3236,9210.0
2025-01-31 15:00:00,70.63,70.64,70.3,70.34,14494.0,70.3136,70.3236,69.9851,70.0249,14494.0
2025-01-31 15:10:00,70.34,70.51,70.29,70.45,10647.0,70.0249,70.1941,69.9751,70.1344,10647.0
2025-01-31 15:20:00,70.44,70.48,70.33,70.39,14415.0,70.1245,70.1643,70.0149,70.0747,14415.0
2025-01-31 15:30:00,70.4,70.47,70.25,70.4,21396.0,70.0846,70.1543,69.9353,70.0846,21396.0
2025-01-31 15:40:00,70.42,70.62,70.4,70.58,30065.0,70.1045,70.3036,70.0846,70.2638,30065.0
2025-01-31 15:50:00,70.55,70.58,70.11,70.14,142088.0,70.234,70.2638,69.7959,69.8258,142088.0
2025-02-03 09:30:00,71.28,71.83,70.19,71.83,93748.0,70.9607,71.5082,69.8756,71.5082,93748.0
2025-02-03 09:40:00,71.91,72.65,71.85,72.08,77126.0,71.5879,72.3246,71.5281,71.7571,77126.0
2025-02-03 09:50:00,72.05,72.15,71.73,72.07,24089.0,71.7272,71.8268,71.4087,71.7472,24089.0
2025-02-03 10:00:00,72.01,72.35,72.0,72.3,56152.0,71.6874,72.0259,71.6775,71.9761,56152.0
2025-02-03 10:10:00,72.26,72.27,71.87,72.21,28056.0,71.9363,71.9463,71.548,71.8865,28056.0
2025-02-03 10:20:00,72.22,73.27,72.16,73.15,64528.0,71.8965,72.9418,71.8368,72.8223,64528.0
2025-02-03 10:30:00,73.17,73.17,72.55,72.56,22555.0,72.8422,72.8422,72.225,72.235,22555.0
2025-02-03 10:40:00,72.5,72.8,72.45,72.68,44039.0,72.1752,72.4739,72.1255,72.3544,44039.0
2025-02-03 10:50:00,72.75,72.89,72.71,72.8,16226.0,72.4241,72.5635,72.3843,72.4739,16226.0
2025-02-03 11:00:00,72.72,73.17,72.72,73.06,31973.0,72.3942,72.8422,72.3942,72.7327,31973.0
2025-02-03 11:10:00,73.12,73.26,72.91,73.26,30655.0,72.7925,72.9318,72.5834,72.9318,30655.0
2025-02-03 11:20:00,73.27,73.29,73.06,73.09,30975.0,72.9418,72.9617,72.7327,72.7626,30975.0
2025-02-03 11:30:00,73.13,73.31,73.06,73.14,26212.0,72.8024,72.9816,72.7327,72.8124,26212.0
2025-02-03 11:40:00,73.13,73.16,72.9,72.92,31143.0,72.8024,72.8323,72.5734,72.5933,31143.0
2025-02-03 11:50:00,72.95,73.02,72.63,72.69,28089.0,72.6232,72.6929,72.3046,72.3644,28089.0
2025-02-03 12:00:00,72.68,72.94,72.58,72.84,21067.0,72.3544,72.6133,72.2549,72.5137,21067.0
2025-02-03 12:10:00,72.84,73.0,72.77,72.96,15894.0,72.5137,72.673,72.444,72.6332,15894.0
2025-02-03 12:20:00,73.01,73.25,73.01,73.16,44361.0,72.6829,72.9219,72.6829,72.8323,44361.0
2025-02-03 12:30:00,73.17,73.21,73.01,73.2,30721.0,72.8422,72.882,72.6829,72.8721,30721.0
2025-02-03 12:40:00,73.22,73.39,73.16,73.3,18535.0,72.892,73.0612,72.8323,72.9716,18535.0
2025-02-03 12:50:00,73.28,73.42,72.96,73.09,26313.0,72.9517,73.0911,72.6332,72.7626,26313.0
2025-02-03 13:00:00,73.09,73.29,73.0,73.2,21227.0,72.7626,72.9617,72.673,72.8721,21227.0
2025-02-03 13:10:00,73.22,73.27,73.15,73.23,13460.0,72.892,72.9418,72.8223,72.902,13460.0
2025-02-03 13:20:00,73.23,73.29,73.01,73.01,18989.0,72.902,72.9617,72.6829,72.6829,18989.0
2025-02-03 13:30:00,73.01,73.13,72.86,72.93,24833.0,72.6829,72.8024,72.5336,72.6033,24833.0
2025-02-03 13:40:00,72.89,72.89,72.75,72.84,12028.0,72.5635,72.5635,72.4241,72.5137,12028.0
2025-02-03 13:50:00,72.84,72.89,72.68,72.68,16152.0,72.5137,72.5635,72.3544,72.3544,16152.0
2025-02-03 14:00:00,72.7,72.7,72.6,72.61,11105.0,72.3743,72.3743,72.2748,72.2847,11105.0
2025-02-03 14:10:00,72.61,72.68,72.55,72.67,16370.0,72.2847,72.3544,72.225,72.3445,16370.0
2025-02-03 14:20:00,72.67,72.72,72.57,72.59,11348.0,72.3445,72.3942,72.2449,72.2648,11348.0
2025-02-03 14:30:00,72.56,72.57,72.4,72.44,22523.0,72.235,72.2449,72.0757,72.1155,22523.0
2025-02-03 14:40:00,72.44,72.45,72.25,72.25,28966.0,72.1155,72.1255,71.9263,71.9263,28966.0
2025-02-03 14:50:00,72.27,72.44,72.25,72.3,18716.0,71.9463,72.1155,71.9263,71.9761,18716.0
2025-02-03 15:00:00,72.3,72.49,72.3,72.4,19915.0,71.9761,72.1653,71.9761,72.0757,19915.0
2025-02-03 15:10:00,72.4,72.4,72.27,72.31,15789.0,72.0757,72.0757,71.9463,71.9861,15789.0
2025-02-03 15:20:00,72.29,72.37,72.25,72.28,26599.0,71.9662,72.0458,71.9263,71.9562,26599.0
2025-02-03 15:30:00,72.29,72.4,72.2,72.31,49842.0,71.9662,72.0757,71.8766,71.9861,49842.0
2025-02-03 15:40:00,72.3,72.32,72.13,72.19,44320.0,71.9761,71.996,71.8069,71.8666,44320.0
2025-02-03 15:50:00,72.18,72.19,71.97,72.04,196823.0,71.8567,71.8666,71.6476,71.7173,196823.0
2025-02-04 09:30:00,73.09,73.36,72.42,72.49,139006.0,72.7626,73.0314,72.0956,72.1653,139006.0
2025-02-04 09:40:00,72.54,72.87,72.49,72.87,42401.0,72.215,72.5436,72.1653,72.5436,42401.0
2025-02-04 09:50:00,72.89,73.28,72.88,73.2,25639.0,72.5635,72.9517,72.5535,72.8721,25639.0
2025-02-04 10:00:00,73.23,73.24,72.76,72.78,27894.0,72.902,72.9119,72.4341,72.454,27894.0
2025-02-04 10:10:00,72.78,73.08,72.65,73.08,29499.0,72.454,72.7526,72.3246,72.7526,29499.0
2025-02-04 10:20:00,73.02,73.36,72.96,73.33,26224.0,72.6929,73.0314,72.6332,73.0015,26224.0
2025-02-04 10:30:00,73.34,73.38,73.19,73.3,40159.0,73.0115,73.0513,72.8621,72.9716,40159.0
2025-02-04 10:40:00,73.32,73.39,73.07,73.1,34275.0,72.9916,73.0612,72.7427,72.7725,34275.0
2025-02-04 10:50:00,73.13,73.34,73.1,73.23,18321.0,72.8024,73.0115,72.7725,72.902,18321.0
2025-02-04 11:00:00,73.18,73.33,73.14,73.28,18042.0,72.8522,73.0015,72.8124,72.9517,18042.0
2025-02-04 11:10:00,73.28,73.44,73.17,73.38,26099.0,72.9517,73.111,72.8422,73.0513,26099.0
2025-02-04 11:20:00,73.37,73.56,73.21,73.47,86465.0,73.0413,73.2305,72.882,73.1409,86465.0
2025-02-04 11:30:00,73.46,73.47,73.18,73.34,31609.0,73.1309,73.1409,72.8522,73.0115,31609.0
2025-02-04 11:40:00,73.35,73.42,73.16,73.24,19928.0,73.0214,73.0911,72.8323,72.9119,19928.0
2025-02-04 11:50:00,73.22,73.23,73.09,73.11,7255.0,72.892,72.902,72.7626,72.7825,7255.0
2025-02-04 12:00:00,73.11,73.18,72.94,72.98,9549.0,72.7825,72.8522,72.6133,72.6531,9549.0
2025-02-04 12:10:00,72.96,73.0,72.52,72.62,22502.0,72.6332,72.673,72.1951,72.2947,22502.0
2025-02-04 12:20:00,72.63,72.8,72.57,72.57,9915.0,72.3046,72.4739,72.2449,72.2449,9915.0
2025-02-04 12:30:00,72.6,72.74,72.53,72.67,34065.0,72.2748,72.4142,72.2051,72.3445,34065.0
2025-02-04 12:40:00,72.68,72.79,72.63,72.76,11445.0,72.3544,72.4639,72.3046,72.4341,11445.0
2025-02-04 12:50:00,72.84,72.85,72.7,72.79,7448.0,72.5137,72.5237,72.3743,72.4639,7448.0
2025-02-04 13:00:00,72.77,72.79,72.62,72.65,9429.0,72.444,72.4639,72.2947,72.3246,9429.0
2025-02-04 13:10:00,72.66,72.71,72.61,72.63,14935.0,72.3345,72.3843,72.2847,72.3046,14935.0
2025-02-04 13:20:00,72.62,72.69,72.57,72.57,14741.0,72.2947,72.3644,72.2449,72.2449,14741.0
2025-02-04 13:30:00,72.58,72.58,72.29,72.3,19020.0,72.2549,72.2549,71.9662,71.9761,19020.0
2025-02-04 13:40:00,72.27,72.33,72.23,72.24,17202.0,71.9463,72.006,71.9064,71.9164,17202.0
2025-02-04 13:50:00,72.27,72.27,72.15,72.18,23441.0,71.9463,71.9463,71.8268,71.8567,23441.0
2025-02-04 14:00:00,72.1,72.1,71.91,71.94,45495.0,71.777,71.777,71.5879,71.6177,45495.0
2025-02-04 14:10:00,71.92,71.94,71.75,71.79,26529.0,71.5978,71.6177,71.4286,71.4684,26529.0
2025-02-04 14:20:00,71.78,71.86,71.67,71.7,18028.0,71.4585,71.5381,71.3489,71.3788,18028.0
2025-02-04 14:30:00,71.7,71.83,71.6,71.6,31688.0,71.3788,71.5082,71.2793,71.2793,31688.0
2025-02-04 14:40:00,71.63,71.68,71.54,71.57,20365.0,71.3091,71.3589,71.2195,71.2494,20365.0
2025-02-04 14:50:00,71.56,71.57,71.28,71.35,23082.0,71.2394,71.2494,70.9607,71.0304,23082.0
2025-02-04 15:00:00,71.36,71.42,71.24,71.41,19793.0,71.0403,71.1001,70.9209,71.0901,19793.0
2025-02-04 15:10:00,71.38,71.55,71.37,71.42,14160.0,71.0602,71.2295,71.0503,71.1001,14160.0
2025-02-04 15:20:00,71.4,71.43,71.33,71.38,22717.0,71.0802,71.11,71.0105,71.0602,22717.0
2025-02-04 15:30:00,71.36,71.58,71.34,71.55,18181.0,71.0403,71.2593,71.0204,71.2295,18181.0
2025-02-04 15:40:00,71.56,71.57,71.34,71.4,29400.0,71.2394,71.2494,71.0204,71.0802,29400.0
2025-02-04 15:50:00,71.39,71.47,71.18,71.28,150048.0,71.0702,71.1498,70.8611,70.9607,150048.0
2025-02-05 09:30:00,68.95,69.79,68.8,69.7,126744.0,68.6411,69.4774,68.4918,69.3878,126744.0
2025-02-05 09:40:00,69.65,69.83,69.4,69.5,33948.0,69.338,69.5172,69.0891,69.1887,33948.0
2025-02-05 09:50:00,69.47,69.47,69.03,69.09,86767.0,69.1588,69.1588,68.7208,68.7805,86767.0
2025-02-05 10:00:00,69.09,69.27,68.72,68.85,73758.0,68.7805,68.9597,68.4122,68.5416,73758.0
2025-02-05 10:10:00,68.84,69.0,68.6,68.69,35920.0,68.5316,68.6909,68.2927,68.3823,35920.0
2025-02-05 10:20:00,68.67,68.8,68.5,68.75,38771.0,68.3624,68.4918,68.1931,68.442,38771.0
2025-02-05 10:30:00,68.75,68.76,68.6,68.67,19110.0,68.442,68.452,68.2927,68.3624,19110.0
2025-02-05 10:40:00,68.65,68.71,68.5,68.69,41262.0,68.3425,68.4022,68.1931,68.3823,41262.0
2025-02-05 10:50:00,68.67,68.95,68.66,68.8,18090.0,68.3624,68.6411,68.3524,68.4918,18090.0
2025-02-05 11:00:00,68.8,68.87,68.46,68.77,66490.0,68.4918,68.5615,68.1533,68.4619,66490.0
2025-02-05 11:10:00,68.78,69.11,68.52,69.03,245747.0,68.4719,68.8004,68.2131,68.7208,245747.0
2025-02-05 11:20:00,69.03,69.05,68.75,68.92,258083.0,68.7208,68.7407,68.442,68.6113,258083.0
2025-02-05 11:30:00,68.92,69.09,68.88,69.07,16466.0,68.6113,68.7805,68.5714,68.7606,16466.0
2025-02-05 11:40:00,69.06,69.13,68.84,68.94,60842.0,68.7506,68.8203,68.5316,68.6312,60842.0
2025-02-05 11:50:00,68.95,69.09,68.94,69.0,39425.0,68.6411,68.7805,68.6312,68.6909,39425.0
2025-02-05 12:00:00,69.02,69.07,68.98,69.0,51731.0,68.7108,68.7606,68.671,68.6909,51731.0
2025-02-05 12:10:00,69.0,69.04,68.88,68.92,30581.0,68.6909,68.7307,68.5714,68.6113,30581.0
2025-02-05 12:20:00,68.93,68.94,68.62,68.64,37002.0,68.6212,68.6312,68.3126,68.3325,37002.0
2025-02-05 12:30:00,68.64,68.74,68.63,68.73,17886.0,68.3325,68.4321,68.3226,68.4221,17886.0
2025-02-05 12:40:00,68.76,68.76,68.66,68.68,6935.0,68.452,68.452,68.3524,68.3723,6935.0
2025-02-05 12:50:00,68.68,68.8,68.64,68.73,14323.0,68.3723,68.4918,68.3325,68.4221,14323.0
2025-02-05 13:00:00,68.75,68.78,68.68,68.7,9366.0,68.442,68.4719,68.3723,68.3923,9366.0
2025-02-05 13:10:00,68.71,68.88,68.71,68.82,13183.0,68.4022,68.5714,68.4022,68.5117,13183.0
2025-02-05 13:20:00,68.8,68.87,68.78,68.83,14056.0,68.4918,68.5615,68.4719,68.5217,14056.0
2025-02-05 13:30:00,68.84,68.95,68.82,68.92,20416.0,68.5316,68.6411,68.5117,68.6113,20416.0
2025-02-05 13:40:00,68.92,68.94,68.79,68.8,16443.0,68.6113,68.6312,68.4818,68.4918,16443.0
2025-02-05 13:50:00,68.78,68.86,68.71,68.86,29300.0,68.4719,68.5515,68.4022,68.5515,29300.0
2025-02-05 14:00:00,68.86,69.06,68.85,69.03,18761.0,68.5515,68.7506,68.5416,68.7208,18761.0
2025-02-05 14:10:00,69.03,69.06,68.86,68.88,32076.0,68.7208,68.7506,68.5515,68.5714,32076.0
2025-02-05 14:20:00,68.88,68.88,68.69,68.7,12143.0,68.5714,68.5714,68.3823,68.3923,12143.0
2025-02-05 14:30:00,68.7,68.72,68.65,68.67,11425.0,68.3923,68.4122,68.3425,68.3624,11425.0
2025-02-05 14:40:00,68.67,68.68,68.62,68.66,16655.0,68.3624,68.3723,68.3126,68.3524,16655.0
2025-02-05 14:50:00,68.66,68.7,68.61,68.63,29632.0,68.3524,68.3923,68.3027,68.3226,29632.0
2025-02-05 15:00:00,68.63,68.68,68.56,68.58,28402.0,68.3226,68.3723,68.2529,68.2728,28402.0
2025-02-05 15:10:00,68.59,68.61,68.39,68.58,16966.0,68.2827,68.3027,68.0836,68.2728,16966.0
2025-02-05 15:20:00,68.56,68.65,68.47,68.5,17494.0,68.2529,68.3425,68.1633,68.1931,17494.0
2025-02-05 15:30:00,68.52,68.63,68.52,68.54,32885.0,68.2131,68.3226,68.2131,68.233,32885.0
2025-02-05 15:40:00,68.55,68.63,68.5,68.63,65883.0,68.2429,68.3226,68.1931,68.3226,65883.0
2025-02-05 15:50:00,68.61,68.88,68.58,68.79,171549.0,68.3027,68.5714,68.2728,68.4818,171549.0
2025-02-06 09:30:00,70.0,70.0,68.57,68.78,99359.0,69.6864,69.6864,68.2628,68.4719,99359.0
2025-02-06 09:40:00,68.79,68.83,68.53,68.83,33472.0,68.4818,68.5217,68.223,68.5217,33472.0
2025-02-06 09:50:00,68.84,69.03,68.51,68.59,42985.0,68.5316,68.7208,68.2031,68.2827,42985.0
2025-02-06 10:00:00,68.56,68.58,68.26,68.47,35272.0,68.2529,68.2728,67.9542,68.1633,35272.0
2025-02-06 10:10:00,68.46,68.59,68.34,68.54,18518.0,68.1533,68.2827,68.0339,68.233,18518.0
2025-02-06 10:20:00,68.54,68.9,68.48,68.78,45913.0,68.233,68.5914,68.1732,68.4719,45913.0
2025-02-06 10:30:00,68.78,68.86,68.63,68.64,35214.0,68.4719,68.5515,68.3226,68.3325,35214.0
2025-02-06 10:40:00,68.65,68.65,68.42,68.56,21457.0,68.3425,68.3425,68.1135,68.2529,21457.0
2025-02-06 10:50:00,68.56,68.77,68.5,68.53,21605.0,68.2529,68.4619,68.1931,68.223,21605.0
2025-02-06 11:00:00,68.51,68.58,68.44,68.56,25441.0,68.2031,68.2728,68.1334,68.2529,25441.0
2025-02-06 11:10:00,68.55,68.57,68.47,68.5,28202.0,68.2429,68.2628,68.1633,68.1931,28202.0
2025-02-06 11:20:00,68.5,68.56,68.4,68.45,24685.0,68.1931,68.2529,68.0936,68.1434,24685.0
2025-02-06 11:30:00,68.44,68.44,68.22,68.23,29850.0,68.1334,68.1334,67.9144,67.9244,29850.0
2025-02-06 11:40:00,68.23,68.27,68.19,68.22,17569.0,67.9244,67.9642,67.8845,67.9144,17569.0
2025-02-06 11:50:00,68.2,68.35,68.2,68.27,12503.0,67.8945,68.0438,67.8945,67.9642,12503.0
2025-02-06 12:00:00,68.24,68.31,68.15,68.27,16406.0,67.9343,68.004,67.8447,67.9642,16406.0
2025-02-06 12:10:00,68.28,68.49,68.24,68.41,13112.0,67.9741,68.1832,67.9343,68.1035,13112.0
2025-02-06 12:20:00,68.41,68.46,68.34,68.38,8388.0,68.1035,68.1533,68.0339,68.0737,8388.0
2025-02-06 12:30:00,68.36,68.38,68.3,68.34,9590.0,68.0538,68.0737,67.994,68.0339,9590.0
2025-02-06 12:40:00,68.34,68.49,68.32,68.47,7938.0,68.0339,68.1832,68.014,68.1633,7938.0
2025-02-06 12:50:00,68.47,68.49,68.42,68.47,22424.0,68.1633,68.1832,68.1135,68.1633,22424.0
2025-02-06 13:00:00,68.47,68.5,68.32,68.33,16256.0,68.1633,68.1931,68.014,68.0239,16256.0
2025-02-06 13:10:00,68.36,68.37,68.08,68.12,28895.0,68.0538,68.0637,67.775,67.8148,28895.0
2025-02-06 13:20:00,68.12,68.2,68.11,68.2,11877.0,67.8148,67.8945,67.8049,67.8945,11877.0
2025-02-06 13:30:00,68.21,68.22,68.11,68.15,11509.0,67.9044,67.9144,67.8049,67.8447,11509.0
2025-02-06 13:40:00,68.15,68.29,68.14,68.17,18656.0,67.8447,67.9841,67.8348,67.8646,18656.0
2025-02-06 13:50:00,68.17,68.21,68.11,68.16,18525.0,67.8646,67.9044,67.8049,67.8547,18525.0
2025-02-06 14:00:00,68.18,68.21,68.15,68.17,7313.0,67.8746,67.9044,67.8447,67.8646,7313.0
2025-02-06 14:10:00,68.15,68.19,68.13,68.13,11663.0,67.8447,67.8845,67.8248,67.8248,11663.0
2025-02-06 14:20:00,68.13,68.16,68.03,68.04,22389.0,67.8248,67.8547,67.7253,67.7352,22389.0
2025-02-06 14:30:00,68.03,68.04,67.95,67.98,23643.0,67.7253,67.7352,67.6456,67.6755,23643.0
2025-02-06 14:40:00,67.97,67.99,67.94,67.99,20154.0,67.6655,67.6854,67.6357,67.6854,20154.0
2025-02-06 14:50:00,68.0,68.02,67.92,67.98,13876.0,67.6954,67.7153,67.6157,67.6755,13876.0
2025-02-06 15:00:00,67.98,68.03,67.95,68.01,12686.0,67.6755,67.7253,67.6456,67.7053,12686.0
2025-02-06 15:10:00,68.02,68.07,68.0,68.06,18533.0,67.7153,67.7651,67.6954,67.7551,18533.0
2025-02-06 15:20:00,68.06,68.09,67.98,68.02,26228.0,67.7551,67.785,67.6755,67.7153,26228.0
2025-02-06 15:30:00,68.02,68.24,68.01,68.2,34238.0,67.7153,67.9343,67.7053,67.8945,34238.0
2025-02-06 15:40:00,68.2,68.23,68.16,68.2,33523.0,67.8945,67.9244,67.8547,67.8945,33523.0
2025-02-06 15:50:00,68.21,68.54,68.21,68.53,194480.0,67.9044,68.233,67.9044,68.223,194480.0
2025-02-07 09:30:00,68.74,69.41,68.4,68.42,118586.0,68.4321,69.0991,68.0936,68.1135,118586.0
2025-02-07 09:40:00,68.43,69.08,68.27,69.08,79885.0,68.1235,68.7705,67.9642,68.7705,79885.0
2025-02-07 09:50:00,69.03,69.2,68.72,69.0,75878.0,68.7208,68.89,68.4122,68.6909,75878.0
2025-02-07 10:00:00,69.0,69.01,68.69,68.94,72264.0,68.6909,68.7009,68.3823,68.6312,72264.0
2025-02-07 10:10:00,68.97,69.31,68.78,69.24,65852.0,68.661,68.9995,68.4719,68.9298,65852.0
2025-02-07 10:20:00,69.27,69.57,69.18,69.53,69081.0,68.9597,69.2584,68.8701,69.2185,69081.0
2025-02-07 10:30:00,69.51,69.66,69.31,69.42,61687.0,69.1986,69.3479,68.9995,69.109,61687.0
2025-02-07 10:40:00,69.41,69.65,69.37,69.65,35793.0,69.0991,69.338,69.0592,69.338,35793.0
2025-02-07 10:50:00,69.65,69.79,68.62,68.81,162183.0,69.338,69.4774,68.3126,68.5018,162183.0
2025-02-07 11:00:00,68.81,68.81,68.31,68.77,54228.0,68.5018,68.5018,68.004,68.4619,54228.0
2025-02-07 11:10:00,68.74,68.76,68.44,68.57,51895.0,68.4321,68.452,68.1334,68.2628,51895.0
2025-02-07 11:20:00,68.59,68.71,68.49,68.56,40349.0,68.2827,68.4022,68.1832,68.2529,40349.0
2025-02-07 11:30:00,68.58,68.84,68.56,68.58,17322.0,68.2728,68.5316,68.2529,68.2728,17322.0
2025-02-07 11:40:00,68.54,68.62,68.22,68.33,19470.0,68.233,68.3126,67.9144,68.0239,19470.0
2025-02-07 11:50:00,68.33,68.57,68.32,68.47,67623.0,68.0239,68.2628,68.014,68.1633,67623.0
2025-02-07 12:00:00,68.47,68.91,68.44,68.78,57550.0,68.1633,68.6013,68.1334,68.4719,57550.0
2025-02-07 12:10:00,68.75,68.85,68.57,68.62,70542.0,68.442,68.5416,68.2628,68.3126,70542.0
2025-02-07 12:20:00,68.61,68.84,68.44,68.51,40838.0,68.3027,68.5316,68.1334,68.2031,40838.0
2025-02-07 12:30:00,68.51,68.6,68.48,68.55,87001.0,68.2031,68.2927,68.1732,68.2429,87001.0
2025-02-07 12:40:00,68.55,68.88,68.5,68.84,122396.0,68.2429,68.5714,68.1931,68.5316,122396.0
2025-02-07 12:50:00,68.84,68.87,68.65,68.86,69001.0,68.5316,68.5615,68.3425,68.5515,69001.0
2025-02-07 13:00:00,68.9,69.02,68.84,68.99,28999.0,68.5914,68.7108,68.5316,68.681,28999.0
2025-02-07 13:10:00,68.99,69.02,68.84,68.85,14155.0,68.681,68.7108,68.5316,68.5416,14155.0
2025-02-07 13:20:00,68.84,68.94,68.83,68.88,18071.0,68.5316,68.6312,68.5217,68.5714,18071.0
2025-02-07 13:30:00,68.86,69.03,68.86,68.99,12875.0,68.5515,68.7208,68.5515,68.681,12875.0
2025-02-07 13:40:00,68.99,68.99,68.8,68.89,17605.0,68.681,68.681,68.4918,68.5814,17605.0
2025-02-07 13:50:00,68.92,68.92,68.85,68.9,12252.0,68.6113,68.6113,68.5416,68.5914,12252.0
2025-02-07 14:00:00,68.88,69.04,68.87,69.03,20834.0,68.5714,68.7307,68.5615,68.7208,20834.0
2025-02-07 14:10:00,69.02,69.02,68.9,68.93,23866.0,68.7108,68.7108,68.5914,68.6212,23866.0
2025-02-07 14:20:00,68.92,69.02,68.91,68.91,15859.0,68.6113,68.7108,68.6013,68.6013,15859.0
2025-02-07 14:30:00,68.92,69.08,68.92,69.07,19443.0,68.6113,68.7705,68.6113,68.7606,19443.0
2025-02-07 14:40:00,69.08,69.08,68.98,69.03,21381.0,68.7705,68.7705,68.671,68.7208,21381.0
2025-02-07 14:50:00,69.02,69.04,68.94,69.02,19848.0,68.7108,68.7307,68.6312,68.7108,19848.0
2025-02-07 15:00:00,69.01,69.11,69.01,69.01,25874.0,68.7009,68.8004,68.7009,68.7009,25874.0
2025-02-07 15:10:00,69.01,69.07,68.95,69.05,27287.0,68.7009,68.7606,68.6411,68.7407,27287.0
2025-02-07 15:20:00,69.07,69.12,69.01,69.04,36894.0,68.7606,68.8104,68.7009,68.7307,36894.0
2025-02-07 15:30:00,69.05,69.1,69.03,69.08,46801.0,68.7407,68.7905,68.7208,68.7705,46801.0
2025-02-07 15:40:00,69.08,69.26,69.07,69.23,96497.0,68.7705,68.9497,68.7606,68.9199,96497.0
2025-02-07 15:50:00,69.24,69.29,69.15,69.19,186164.0,68.9298,68.9796,68.8402,68.8801,186164.0
2025-02-10 09:30:00,70.0,70.25,68.16,68.6,230007.0,69.6864,69.9353,67.8547,68.2927,230007.0
2025-02-10 09:40:00,68.62,69.07,68.28,68.66,122730.0,68.3126,68.7606,67.9741,68.3524,122730.0
2025-02-10 09:50:00,68.69,68.71,68.26,68.37,37121.0,68.3823,68.4022,67.9542,68.0637,37121.0
2025-02-10 10:00:00,68.37,68.73,68.37,68.71,34999.0,68.0637,68.4221,68.0637,68.4022,34999.0
2025-02-10 10:10:00,68.71,69.04,68.71,68.95,31653.0,68.4022,68.7307,68.4022,68.6411,31653.0
2025-02-10 10:20:00,68.86,69.29,68.82,69.17,26364.0,68.5515,68.9796,68.5117,68.8601,26364.0
2025-02-10 10:30:00,69.17,69.24,68.78,68.94,34839.0,68.8601,68.9298,68.4719,68.6312,34839.0
2025-02-10 10:40:00,68.96,68.96,68.57,68.62,46404.0,68.6511,68.6511,68.2628,68.3126,46404.0
2025-02-10 10:50:00,68.62,68.77,68.58,68.69,33396.0,68.3126,68.4619,68.2728,68.3823,33396.0
2025-02-10 11:00:00,68.69,68.7,68.32,68.38,47269.0,68.3823,68.3923,68.014,68.0737,47269.0
2025-02-10 11:10:00,68.38,68.45,68.11,68.15,66221.0,68.0737,68.1434,67.8049,67.8447,66221.0
2025-02-10 11:20:00,68.14,68.35,68.12,68.15,38787.0,67.8348,68.0438,67.8148,67.8447,38787.0
2025-02-10 11:30:00,68.14,68.16,68.05,68.09,27438.0,67.8348,67.8547,67.7452,67.785,27438.0
2025-02-10 11:40:00,68.11,68.16,67.76,67.81,127611.0,67.8049,67.8547,67.4565,67.5062,127611.0
2025-02-10 11:50:00,67.76,67.9,67.69,67.78,72764.0,67.4565,67.5958,67.3868,67.4764,72764.0
2025-02-10 12:00:00,67.79,68.01,67.79,67.89,50201.0,67.4863,67.7053,67.4863,67.5859,50201.0
2025-02-10 12:10:00,67.89,67.89,67.62,67.62,32390.0,67.5859,67.5859,67.3171,67.3171,32390.0
2025-02-10 12:20:00,67.62,67.74,67.56,67.68,15056.0,67.3171,67.4366,67.2574,67.3768,15056.0
2025-02-10 12:30:00,67.66,67.72,67.61,67.61,12208.0,67.3569,67.4166,67.3071,67.3071,12208.0
2025-02-10 12:40:00,67.6,67.73,67.58,67.65,12518.0,67.2972,67.4266,67.2773,67.347,12518.0
2025-02-10 12:50:00,67.65,67.75,67.63,67.64,15156.0,67.347,67.4465,67.327,67.337,15156.0
2025-02-10 13:00:00,67.66,67.67,67.57,67.61,16309.0,67.3569,67.3669,67.2673,67.3071,16309.0
2025-02-10 13:10:00,67.6,67.82,67.59,67.81,9992.0,67.2972,67.5162,67.2872,67.5062,9992.0
2025-02-10 13:20:00,67.8,67.9,67.79,67.83,72335.0,67.4963,67.5958,67.4863,67.5261,72335.0
2025-02-10 13:30:00,67.87,67.93,67.73,67.92,16582.0,67.566,67.6257,67.4266,67.6157,16582.0
2025-02-10 13:40:00,67.92,68.04,67.91,68.02,9500.0,67.6157,67.7352,67.6058,67.7153,9500.0
2025-02-10 13:50:00,68.02,68.18,67.98,68.17,38399.0,67.7153,67.8746,67.6755,67.8646,38399.0
2025-02-10 14:00:00,68.17,68.17,68.09,68.13,11750.0,67.8646,67.8646,67.785,67.8248,11750.0
2025-02-10 14:10:00,68.13,68.15,68.01,68.11,21567.0,67.8248,67.8447,67.7053,67.8049,21567.0
2025-02-10 14:20:00,68.13,68.29,68.13,68.26,31240.0,67.8248,67.9841,67.8248,67.9542,31240.0
2025-02-10 14:30:00,68.26,68.28,68.2,68.25,11384.0,67.9542,67.9741,67.8945,67.9443,11384.0
2025-02-10 14:40:00,68.22,68.25,68.17,68.22,19225.0,67.9144,67.9443,67.8646,67.9144,19225.0
2025-02-10 14:50:00,68.22,68.38,68.18,68.36,24661.0,67.9144,68.0737,67.8746,68.0538,24661.0
2025-02-10 15:00:00,68.34,68.4,68.25,68.28,37081.0,68.0339,68.0936,67.9443,67.9741,37081.0
2025-02-10 15:10:00,68.26,68.32,68.21,68.27,35123.0,67.9542,68.014,67.9044,67.9642,35123.0
2025-02-10 15:20:00,68.28,68.3,68.2,68.22,24346.0,67.9741,67.994,67.8945,67.9144,24346.0
2025-02-10 15:30:00,68.22,68.26,68.15,68.17,31414.0,67.9144,67.9542,67.8447,67.8646,31414.0
2025-02-10 15:40:00,68.17,68.19,68.05,68.14,44409.0,67.8646,67.8845,67.7452,67.8348,44409.0
2025-02-10 15:50:00,68.15,68.41,68.11,68.39,150842.0,67.8447,68.1035,67.8049,68.0836,150842.0
2025-02-11 09:30:00,65.66,65.78,62.87,65.37,377227.0,65.3659,65.4853,62.5884,65.0772,377227.0
2025-02-11 09:40:00,65.34,65.55,65.09,65.45,75146.0,65.0473,65.2564,64.7984,65.1568,75146.0
2025-02-11 09:50:00,65.45,66.22,65.45,66.0,63338.0,65.1568,65.9234,65.1568,65.7043,63338.0
2025-02-11 10:00:00,66.07,66.18,65.57,65.74,52861.0,65.774,65.8835,65.2763,65.4455,52861.0
2025-02-11 10:10:00,65.75,65.99,65.73,65.82,56143.0,65.4555,65.6944,65.4356,65.5252,56143.0
2025-02-11 10:20:00,65.82,66.23,65.82,66.21,40577.0,65.5252,65.9333,65.5252,65.9134,40577.0
2025-02-11 10:30:00,66.22,66.58,66.21,66.47,66526.0,65.9234,66.2817,65.9134,66.1722,66526.0
2025-02-11 10:40:00,66.46,66.97,66.43,66.85,46499.0,66.1623,66.67,66.1324,66.5505,46499.0
2025-02-11 10:50:00,66.83,66.85,66.56,66.61,36835.0,66.5306,66.5505,66.2618,66.3116,36835.0
2025-02-11 11:00:00,66.61,66.83,66.54,66.59,36936.0,66.3116,66.5306,66.2419,66.2917,36936.0
2025-02-11 11:10:00,66.58,67.13,66.52,66.63,73617.0,66.2817,66.8293,66.222,66.3315,73617.0
2025-02-11 11:20:00,66.66,66.74,66.42,66.46,103758.0,66.3614,66.441,66.1225,66.1623,103758.0
2025-02-11 11:30:00,66.46,66.47,66.24,66.33,23597.0,66.1623,66.1722,65.9433,66.0329,23597.0
2025-02-11 11:40:00,66.3,66.41,66.24,66.37,23983.0,66.003,66.1125,65.9433,66.0727,23983.0
2025-02-11 11:50:00,66.37,66.4,66.16,66.2,21221.0,66.0727,66.1026,65.8636,65.9034,21221.0
2025-02-11 12:00:00,66.19,66.21,66.08,66.2,22386.0,65.8935,65.9134,65.784,65.9034,22386.0
2025-02-11 12:10:00,66.22,66.34,66.22,66.33,10487.0,65.9234,66.0428,65.9234,66.0329,10487.0
2025-02-11 12:20:00,66.36,66.57,66.36,66.47,11687.0,66.0627,66.2718,66.0627,66.1722,11687.0
2025-02-11 12:30:00,66.52,66.55,66.35,66.4,21863.0,66.222,66.2519,66.0528,66.1026,21863.0
2025-02-11 12:40:00,66.37,66.4,66.26,66.27,7962.0,66.0727,66.1026,65.9632,65.9731,7962.0
2025-02-11 12:50:00,66.27,66.29,66.09,66.11,25073.0,65.9731,65.993,65.7939,65.8139,25073.0
2025-02-11 13:00:00,66.1,66.11,65.93,65.98,29043.0,65.8039,65.8139,65.6347,65.6844,29043.0
2025-02-11 13:10:00,65.98,66.0,65.83,65.86,27449.0,65.6844,65.7043,65.5351,65.565,27449.0
2025-02-11 13:20:00,65.84,65.95,65.81,65.92,27833.0,65.5451,65.6546,65.5152,65.6247,27833.0
2025-02-11 13:30:00,65.92,66.02,65.9,65.97,25223.0,65.6247,65.7243,65.6048,65.6745,25223.0
2025-02-11 13:40:00,65.95,66.0,65.92,65.93,17965.0,65.6546,65.7043,65.6247,65.6347,17965.0
2025-02-11 13:50:00,65.91,65.94,65.85,65.87,25187.0,65.6147,65.6446,65.555,65.5749,25187.0
2025-02-11 14:00:00,65.84,66.04,65.84,66.04,35087.0,65.5451,65.7442,65.5451,65.7442,35087.0
2025-02-11 14:10:00,66.03,66.03,65.93,65.98,30616.0,65.7342,65.7342,65.6347,65.6844,30616.0
2025-02-11 14:20:00,65.99,66.01,65.94,65.95,12205.0,65.6944,65.7143,65.6446,65.6546,12205.0
2025-02-11 14:30:00,65.98,66.02,65.95,65.99,26367.0,65.6844,65.7243,65.6546,65.6944,26367.0
2025-02-11 14:40:00,65.98,66.11,65.98,66.1,22673.0,65.6844,65.8139,65.6844,65.8039,22673.0
2025-02-11 14:50:00,66.1,66.17,65.96,65.96,19763.0,65.8039,65.8736,65.6645,65.6645,19763.0
2025-02-11 15:00:00,65.97,66.04,65.92,65.93,13049.0,65.6745,65.7442,65.6247,65.6347,13049.0
2025-02-11 15:10:00,65.93,65.95,65.87,65.92,14319.0,65.6347,65.6546,65.5749,65.6247,14319.0
2025-02-11 15:20:00,65.92,65.97,65.91,65.94,14941.0,65.6247,65.6745,65.6147,65.6446,14941.0
2025-02-11 15:30:00,65.95,65.95,65.75,65.77,25495.0,65.6546,65.6546,65.4555,65.4754,25495.0
2025-02-11 15:40:00,65.76,65.76,65.65,65.7,31516.0,65.4654,65.4654,65.3559,65.4057,31516.0
2025-02-11 15:50:00,65.72,65.81,65.61,65.69,155342.0,65.4256,65.5152,65.3161,65.3957,155342.0
2025-02-12 09:30:00,66.25,66.34,64.85,66.07,250353.0,65.9532,66.0428,64.5595,65.774,250353.0
2025-02-12 09:40:00,66.12,66.37,65.92,66.08,117494.0,65.8238,66.0727,65.6247,65.784,117494.0
2025-02-12 09:50:00,66.08,66.26,65.85,66.26,34791.0,65.784,65.9632,65.555,65.9632,34791.0
2025-02-12 10:00:00,66.26,66.7,66.26,66.58,60204.0,65.9632,66.4012,65.9632,66.2817,60204.0
2025-02-12 10:10:00,66.59,67.1,66.43,67.1,84967.0,66.2917,66.7994,66.1324,66.7994,84967.0
2025-02-12 10:20:00,67.1,67.37,67.08,67.18,163084.0,66.7994,67.0682,66.7795,66.8791,163084.0
2025-02-12 10:30:00,67.22,67.35,66.96,67.15,103014.0,66.9189,67.0483,66.66,66.8492,103014.0
2025-02-12 10:40:00,67.16,67.44,67.11,67.39,103893.0,66.8591,67.1379,66.8094,67.0881,103893.0
2025-02-12 10:50:00,67.39,67.79,67.39,67.69,91243.0,67.0881,67.4863,67.0881,67.3868,91243.0
2025-02-12 11:00:00,67.7,67.83,67.56,67.75,66243.0,67.3967,67.5261,67.2574,67.4465,66243.0
2025-02-12 11:10:00,67.7,67.73,67.46,67.53,83644.0,67.3967,67.4266,67.1578,67.2275,83644.0
2025-02-12 11:20:00,67.53,67.74,67.52,67.74,34074.0,67.2275,67.4366,67.2175,67.4366,34074.0
2025-02-12 11:30:00,67.73,67.88,67.69,67.8,44029.0,67.4266,67.5759,67.3868,67.4963,44029.0
2025-02-12 11:40:00,67.8,68.0,67.77,67.86,27695.0,67.4963,67.6954,67.4664,67.556,27695.0
2025-02-12 11:50:00,67.86,67.9,67.8,67.9,20985.0,67.556,67.5958,67.4963,67.5958,20985.0
2025-02-12 12:00:00,67.89,68.02,67.83,67.84,40450.0,67.5859,67.7153,67.5261,67.5361,40450.0
2025-02-12 12:10:00,67.87,68.3,67.87,68.21,41675.0,67.566,67.994,67.566,67.9044,41675.0
2025-02-12 12:20:00,68.17,68.44,68.13,68.2,26637.0,67.8646,68.1334,67.8248,67.8945,26637.0
2025-02-12 12:30:00,68.2,68.37,68.17,68.32,19530.0,67.8945,68.0637,67.8646,68.014,19530.0
2025-02-12 12:40:00,68.29,68.36,68.15,68.26,29306.0,67.9841,68.0538,67.8447,67.9542,29306.0
2025-02-12 12:50:00,68.26,68.35,68.15,68.17,35915.0,67.9542,68.0438,67.8447,67.8646,35915.0
2025-02-12 13:00:00,68.17,68.22,68.07,68.08,31419.0,67.8646,67.9144,67.7651,67.775,31419.0
2025-02-12 13:10:00,68.08,68.16,68.07,68.12,28916.0,67.775,67.8547,67.7651,67.8148,28916.0
2025-02-12 13:20:00,68.12,68.19,68.05,68.15,22214.0,67.8148,67.8845,67.7452,67.8447,22214.0
2025-02-12 13:30:00,68.12,68.25,68.11,68.24,16009.0,67.8148,67.9443,67.8049,67.9343,16009.0
2025-02-12 13:40:00,68.24,68.24,67.98,68.06,40260.0,67.9343,67.9343,67.6755,67.7551,40260.0
2025-02-12 13:50:00,68.02,68.08,68.0,68.03,25921.0,67.7153,67.775,67.6954,67.7253,25921.0
2025-02-12 14:00:00,68.03,68.09,67.92,67.99,27371.0,67.7253,67.785,67.6157,67.6854,27371.0
2025-02-12 14:10:00,67.99,68.1,67.99,68.05,26945.0,67.6854,67.7949,67.6854,67.7452,26945.0
2025-02-12 14:20:00,68.05,68.09,68.02,68.06,25704.0,67.7452,67.785,67.7153,67.7551,25704.0
2025-02-12 14:30:00,68.07,68.13,68.03,68.07,21542.0,67.7651,67.8248,67.7253,67.7651,21542.0
2025-02-12 14:40:00,68.07,68.11,68.06,68.11,14405.0,67.7651,67.8049,67.7551,67.8049,14405.0
2025-02-12 14:50:00,68.11,68.15,68.05,68.07,27313.0,67.8049,67.8447,67.7452,67.7651,27313.0
2025-02-12 15:00:00,68.06,68.18,68.06,68.13,20353.0,67.7551,67.8746,67.7551,67.8248,20353.0
2025-02-12 15:10:00,68.13,68.13,67.94,67.99,25792.0,67.8248,67.8248,67.6357,67.6854,25792.0
2025-02-12 15:20:00,68.0,68.03,67.97,68.03,25728.0,67.6954,67.7253,67.6655,67.7253,25728.0
2025-02-12 15:30:00,68.04,68.13,68.02,68.05,42330.0,67.7352,67.8248,67.7153,67.7452,42330.0
2025-02-12 15:40:00,68.04,68.19,68.03,68.09,63467.0,67.7352,67.8845,67.7253,67.785,63467.0
2025-02-12 15:50:00,68.08,68.13,67.89,68.03,194300.0,67.775,67.8248,67.5859,67.7253,194300.0
2025-02-13 09:30:00,67.19,68.52,67.19,68.18,158037.0,66.889,68.2131,66.889,67.8746,158037.0
2025-02-13 09:40:00,68.18,68.38,68.0,68.35,65877.0,67.8746,68.0737,67.6954,68.0438,65877.0
2025-02-13 09:50:00,68.34,68.75,68.31,68.62,69637.0,68.0339,68.442,68.004,68.3126,69637.0
2025-02-13 10:00:00,68.62,68.86,68.44,68.56,36289.0,68.3126,68.5515,68.1334,68.2529,36289.0
2025-02-13 10:10:00,68.58,68.66,68.25,68.3,29155.0,68.2728,68.3524,67.9443,67.994,29155.0
2025-02-13 10:20:00,68.3,68.49,68.19,68.39,29982.0,67.994,68.1832,67.8845,68.0836,29982.0
2025-02-13 10:30:00,68.41,68.64,68.3,68.3,59614.0,68.1035,68.3325,67.994,67.994,59614.0
2025-02-13 10:40:00,68.3,68.52,68.24,68.5,24592.0,67.994,68.2131,67.9343,68.1931,24592.0
2025-02-13 10:50:00,68.48,68.52,68.41,68.47,40637.0,68.1732,68.2131,68.1035,68.1633,40637.0
2025-02-13 11:00:00,68.44,68.44,68.2,68.22,25763.0,68.1334,68.1334,67.8945,67.9144,25763.0
2025-02-13 11:10:00,68.22,68.46,68.19,68.46,39395.0,67.9144,68.1533,67.8845,68.1533,39395.0
2025-02-13 11:20:00,68.46,68.63,68.46,68.6,36868.0,68.1533,68.3226,68.1533,68.2927,36868.0
2025-02-13 11:30:00,68.64,68.77,68.58,68.65,23302.0,68.3325,68.4619,68.2728,68.3425,23302.0
2025-02-13 11:40:00,68.66,68.8,68.62,68.77,31709.0,68.3524,68.4918,68.3126,68.4619,31709.0
2025-02-13 11:50:00,68.77,68.86,68.74,68.78,24571.0,68.4619,68.5515,68.4321,68.4719,24571.0
2025-02-13 12:00:00,68.78,68.98,68.64,68.91,34526.0,68.4719,68.671,68.3325,68.6013,34526.0
2025-02-13 12:10:00,68.9,68.9,68.79,68.89,15146.0,68.5914,68.5914,68.4818,68.5814,15146.0
2025-02-13 12:20:00,68.89,68.95,68.81,68.86,26815.0,68.5814,68.6411,68.5018,68.5515,26815.0
2025-02-13 12:30:00,68.87,68.95,68.83,68.94,20316.0,68.5615,68.6411,68.5217,68.6312,20316.0
2025-02-13 12:40:00,68.95,68.95,68.87,68.92,16460.0,68.6411,68.6411,68.5615,68.6113,16460.0
2025-02-13 12:50:00,68.93,68.99,68.83,68.86,24826.0,68.6212,68.681,68.5217,68.5515,24826.0
2025-02-13 13:00:00,68.86,68.89,68.83,68.88,18091.0,68.5515,68.5814,68.5217,68.5714,18091.0
2025-02-13 13:10:00,68.86,68.9,68.66,68.69,19110.0,68.5515,68.5914,68.3524,68.3823,19110.0
2025-02-13 13:20:00,68.73,68.77,68.68,68.74,14291.0,68.4221,68.4619,68.3723,68.4321,14291.0
2025-02-13 13:30:00,68.76,68.91,68.74,68.88,20099.0,68.452,68.6013,68.4321,68.5714,20099.0
2025-02-13 13:40:00,68.9,69.0,68.68,68.98,33088.0,68.5914,68.6909,68.3723,68.671,33088.0
2025-02-13 13:50:00,68.98,69.05,68.86,69.02,28958.0,68.671,68.7407,68.5515,68.7108,28958.0
2025-02-13 14:00:00,69.02,69.13,68.9,69.12,21286.0,68.7108,68.8203,68.5914,68.8104,21286.0
2025-02-13 14:10:00,69.12,69.32,69.06,69.3,22148.0,68.8104,69.0095,68.7506,68.9896,22148.0
2025-02-13 14:20:00,69.3,69.34,69.22,69.3,34733.0,68.9896,69.0294,68.9099,68.9896,34733.0
2025-02-13 14:30:00,69.31,69.45,69.23,69.44,21561.0,68.9995,69.1389,68.9199,69.1289,21561.0
2025-02-13 14:40:00,69.42,69.44,69.06,69.19,35309.0,69.109,69.1289,68.7506,68.8801,35309.0
2025-02-13 14:50:00,69.22,69.35,69.2,69.31,22927.0,68.9099,69.0393,68.89,68.9995,22927.0
2025-02-13 15:00:00,69.3,69.34,69.27,69.32,27008.0,68.9896,69.0294,68.9597,69.0095,27008.0
2025-02-13 15:10:00,69.33,69.35,69.24,69.24,30874.0,69.0194,69.0393,68.9298,68.9298,30874.0
2025-02-13 15:20:00,69.25,69.27,69.15,69.17,40562.0,68.9398,68.9597,68.8402,68.8601,40562.0
2025-02-13 15:30:00,69.17,69.3,69.15,69.3,46648.0,68.8601,68.9896,68.8402,68.9896,46648.0
2025-02-13 15:40:00,69.32,69.54,69.27,69.52,57593.0,69.0095,69.2285,68.9597,69.2086,57593.0
2025-02-13 15:50:00,69.48,69.79,69.48,69.74,282299.0,69.1688,69.4774,69.1688,69.4276,282299.0
2025-02-14 09:30:00,72.06,72.14,70.53,70.64,341343.0,71.7372,71.8168,70.2141,70.3236,341343.0
2025-02-14 09:40:00,70.64,70.98,70.47,70.56,78507.0,70.3236,70.662,70.1543,70.2439,78507.0
2025-02-14 09:50:00,70.55,71.35,70.54,71.2,119504.0,70.234,71.0304,70.224,70.8811,119504.0
2025-02-14 10:00:00,71.22,71.22,70.83,71.0,91984.0,70.901,70.901,70.5127,70.6819,91984.0
2025-02-14 10:10:00,70.96,70.96,70.37,70.42,61002.0,70.6421,70.6421,70.0548,70.1045,61002.0
2025-02-14 10:20:00,70.42,70.48,69.97,70.0,77350.0,70.1045,70.1643,69.6566,69.6864,77350.0
2025-02-14 10:30:00,70.0,70.12,69.74,70.11,85104.0,69.6864,69.8059,69.4276,69.7959,85104.0
2025-02-14 10:40:00,70.14,70.18,69.78,69.92,49798.0,69.8258,69.8656,69.4674,69.6068,49798.0
2025-02-14 10:50:00,69.91,69.94,69.4,69.42,47043.0,69.5968,69.6267,69.0891,69.109,47043.0
2025-02-14 11:00:00,69.41,69.48,69.1,69.12,67038.0,69.0991,69.1688,68.7905,68.8104,67038.0
2025-02-14 11:10:00,69.11,69.17,68.86,68.87,77936.0,68.8004,68.8601,68.5515,68.5615,77936.0
2025-02-14 11:20:00,68.87,69.5,68.87,69.39,47504.0,68.5615,69.1887,68.5615,69.0792,47504.0
2025-02-14 11:30:00,69.41,69.54,69.25,69.34,45385.0,69.0991,69.2285,68.9398,69.0294,45385.0
2025-02-14 11:40:00,69.33,69.34,69.15,69.21,35513.0,69.0194,69.0294,68.8402,68.9,35513.0
2025-02-14 11:50:00,69.2,69.39,69.16,69.36,36596.0,68.89,69.0792,68.8502,69.0493,36596.0
2025-02-14 12:00:00,69.41,69.63,69.24,69.61,37696.0,69.0991,69.3181,68.9298,69.2982,37696.0
2025-02-14 12:10:00,69.61,69.61,69.44,69.55,27938.0,69.2982,69.2982,69.1289,69.2384,27938.0
2025-02-14 12:20:00,69.55,69.57,69.22,69.22,21538.0,69.2384,69.2584,68.9099,68.9099,21538.0
2025-02-14 12:30:00,69.23,69.25,69.03,69.13,27484.0,68.9199,68.9398,68.7208,68.8203,27484.0
2025-02-14 12:40:00,69.11,69.38,69.06,69.38,49510.0,68.8004,69.0692,68.7506,69.0692,49510.0
2025-02-14 12:50:00,69.35,69.4,69.3,69.36,29045.0,69.0393,69.0891,68.9896,69.0493,29045.0
2025-02-14 13:00:00,69.36,69.48,69.32,69.41,31229.0,69.0493,69.1688,69.0095,69.0991,31229.0
2025-02-14 13:10:00,69.41,69.62,69.4,69.54,26657.0,69.0991,69.3081,69.0891,69.2285,26657.0
2025-02-14 13:20:00,69.52,69.57,69.37,69.39,34279.0,69.2086,69.2584,69.0592,69.0792,34279.0
2025-02-14 13:30:00,69.4,69.41,69.31,69.41,23461.0,69.0891,69.0991,68.9995,69.0991,23461.0
2025-02-14 13:40:00,69.42,69.58,69.34,69.52,25462.0,69.109,69.2683,69.0294,69.2086,25462.0
2025-02-14 13:50:00,69.52,69.52,69.28,69.31,46364.0,69.2086,69.2086,68.9697,68.9995,46364.0
2025-02-14 14:00:00,69.32,69.33,69.2,69.24,20237.0,69.0095,69.0194,68.89,68.9298,20237.0
2025-02-14 14:10:00,69.23,69.52,69.2,69.52,42080.0,68.9199,69.2086,68.89,69.2086,42080.0
2025-02-14 14:20:00,69.55,69.55,69.31,69.41,31221.0,69.2384,69.2384,68.9995,69.0991,31221.0
2025-02-14 14:30:00,69.41,69.53,69.4,69.52,18534.0,69.0991,69.2185,69.0891,69.2086,18534.0
2025-02-14 14:40:00,69.52,69.57,69.46,69.56,19316.0,69.2086,69.2584,69.1488,69.2484,19316.0
2025-02-14 14:50:00,69.56,69.6,69.4,69.46,36067.0,69.2484,69.2882,69.0891,69.1488,36067.0
2025-02-14 15:00:00,69.44,69.54,69.29,69.52,96534.0,69.1289,69.2285,68.9796,69.2086,96534.0
2025-02-14 15:10:00,69.52,69.57,69.36,69.55,38163.0,69.2086,69.2584,69.0493,69.2384,38163.0
2025-02-14 15:20:00,69.55,69.67,69.48,69.51,52380.0,69.2384,69.3579,69.1688,69.1986,52380.0
2025-02-14 15:30:00,69.52,69.58,69.22,69.29,62083.0,69.2086,69.2683,68.9099,68.9796,62083.0
2025-02-14 15:40:00,69.31,69.4,69.15,69.3,81849.0,68.9995,69.0891,68.8402,68.9896,81849.0
2025-02-14 15:50:00,69.32,69.54,69.11,69.24,273874.0,69.0095,69.2285,68.8004,68.9298,273874.0
2025-02-18 09:30:00,68.1,68.22,66.54,66.59,232275.0,67.7949,67.9144,66.2419,66.2917,232275.0
2025-02-18 09:40:00,66.6,66.97,66.42,66.45,260660.0,66.3017,66.67,66.1225,66.1523,260660.0
2025-02-18 09:50:00,66.45,66.8,66.33,66.76,108451.0,66.1523,66.5008,66.0329,66.4609,108451.0
2025-02-18 10:00:00,66.77,66.77,66.36,66.49,99868.0,66.4709,66.4709,66.0627,66.1922,99868.0
2025-02-18 10:10:00,66.5,66.66,66.29,66.5,159091.0,66.2021,66.3614,65.993,66.2021,159091.0
2025-02-18 10:20:00,66.45,66.72,66.18,66.23,67245.0,66.1523,66.4211,65.8835,65.9333,67245.0
2025-02-18 10:30:00,66.23,66.52,66.17,66.42,35706.0,65.9333,66.222,65.8736,66.1225,35706.0
2025-02-18 10:40:00,66.44,66.53,66.24,66.39,44791.0,66.1424,66.232,65.9433,66.0926,44791.0
2025-02-18 10:50:00,66.38,66.4,66.21,66.33,29253.0,66.0826,66.1026,65.9134,66.0329,29253.0
2025-02-18 11:00:00,66.33,66.49,66.23,66.37,33029.0,66.0329,66.1922,65.9333,66.0727,33029.0
2025-02-18 11:10:00,66.37,66.86,66.31,66.83,62356.0,66.0727,66.5605,66.013,66.5306,62356.0
2025-02-18 11:20:00,66.84,66.95,66.67,66.91,49439.0,66.5406,66.6501,66.3713,66.6103,49439.0
2025-02-18 11:30:00,66.93,67.1,66.86,67.08,32360.0,66.6302,66.7994,66.5605,66.7795,32360.0
2025-02-18 11:40:00,67.04,67.36,66.99,67.34,46108.0,66.7397,67.0583,66.6899,67.0383,46108.0
2025-02-18 11:50:00,67.36,67.38,67.18,67.23,22785.0,67.0583,67.0782,66.8791,66.9288,22785.0
2025-02-18 12:00:00,67.27,67.28,67.03,67.15,31279.0,66.9687,66.9786,66.7297,66.8492,31279.0
2025-02-18 12:10:00,67.15,67.18,66.93,66.95,27578.0,66.8492,66.8791,66.6302,66.6501,27578.0
2025-02-18 12:20:00,66.93,66.95,66.82,66.91,25227.0,66.6302,66.6501,66.5207,66.6103,25227.0
2025-02-18 12:30:00,66.9,67.07,66.84,66.95,43136.0,66.6003,66.7696,66.5406,66.6501,43136.0
2025-02-18 12:40:00,66.93,66.93,66.7,66.74,32679.0,66.6302,66.6302,66.4012,66.441,32679.0
2025-02-18 12:50:00,66.73,66.76,66.63,66.68,26579.0,66.4311,66.4609,66.3315,66.3813,26579.0
2025-02-18 13:00:00,66.67,66.75,66.5,66.5,20629.0,66.3713,66.451,66.2021,66.2021,20629.0
2025-02-18 13:10:00,66.53,66.84,66.52,66.78,35476.0,66.232,66.5406,66.222,66.4809,35476.0
2025-02-18 13:20:00,66.78,66.96,66.76,66.86,26898.0,66.4809,66.66,66.4609,66.5605,26898.0
2025-02-18 13:30:00,66.85,66.95,66.81,66.94,42001.0,66.5505,66.6501,66.5107,66.6401,42001.0
2025-02-18 13:40:00,66.94,67.05,66.92,67.02,23595.0,66.6401,66.7496,66.6202,66.7198,23595.0
2025-02-18 13:50:00,67.01,67.08,66.98,67.04,16048.0,66.7098,66.7795,66.68,66.7397,16048.0
2025-02-18 14:00:00,67.02,67.04,66.91,66.95,17075.0,66.7198,66.7397,66.6103,66.6501,17075.0
2025-02-18 14:10:00,66.95,66.97,66.85,66.94,15394.0,66.6501,66.67,66.5505,66.6401,15394.0
2025-02-18 14:20:00,66.95,67.05,66.88,67.03,21439.0,66.6501,66.7496,66.5804,66.7297,21439.0
2025-02-18 14:30:00,66.98,67.15,66.98,67.04,9744.0,66.68,66.8492,66.68,66.7397,9744.0
2025-02-18 14:40:00,67.07,67.19,67.06,67.15,16740.0,66.7696,66.889,66.7596,66.8492,16740.0
2025-02-18 14:50:00,67.14,67.18,67.13,67.16,14790.0,66.8392,66.8791,66.8293,66.8591,14790.0
2025-02-18 15:00:00,67.15,67.25,67.13,67.17,19511.0,66.8492,66.9487,66.8293,66.8691,19511.0
2025-02-18 15:10:00,67.18,67.2,67.06,67.12,16424.0,66.8791,66.899,66.7596,66.8193,16424.0
2025-02-18 15:20:00,67.1,67.12,67.0,67.01,16720.0,66.7994,66.8193,66.6999,66.7098,16720.0
2025-02-18 15:30:00,67.02,67.13,66.99,67.03,28033.0,66.7198,66.8293,66.6899,66.7297,28033.0
2025-02-18 15:40:00,67.04,67.11,66.94,66.98,32777.0,66.7397,66.8094,66.6401,66.68,32777.0
2025-02-18 15:50:00,67.0,67.18,66.9,67.18,133648.0,66.6999,66.8791,66.6003,66.8791,133648.0
2025-02-19 09:30:00,67.64,67.68,67.0,67.06,70878.0,67.337,67.3768,66.6999,66.7596,70878.0
2025-02-19 09:40:00,67.06,67.3,66.75,67.06,49238.0,66.7596,66.9985,66.451,66.7596,49238.0
2025-02-19 09:50:00,67.07,67.28,66.81,66.88,24854.0,66.7696,66.9786,66.5107,66.5804,24854.0
2025-02-19 10:00:00,66.88,66.9,66.37,66.37,31155.0,66.5804,66.6003,66.0727,66.0727,31155.0
2025-02-19 10:10:00,66.37,66.84,66.37,66.75,22364.0,66.0727,66.5406,66.0727,66.451,22364.0
2025-02-19 10:20:00,66.78,67.06,66.75,66.83,28390.0,66.4809,66.7596,66.451,66.5306,28390.0
2025-02-19 10:30:00,66.8,66.92,66.72,66.72,21216.0,66.5008,66.6202,66.4211,66.4211,21216.0
2025-02-19 10:40:00,66.72,66.8,66.44,66.48,28798.0,66.4211,66.5008,66.1424,66.1822,28798.0
2025-02-19 10:50:00,66.47,66.55,66.3,66.44,28351.0,66.1722,66.2519,66.003,66.1424,28351.0
2025-02-19 11:00:00,66.45,66.68,66.44,66.6,21447.0,66.1523,66.3813,66.1424,66.3017,21447.0
2025-02-19 11:10:00,66.56,66.84,66.56,66.72,11766.0,66.2618,66.5406,66.2618,66.4211,11766.0
2025-02-19 11:20:00,66.73,66.8,66.59,66.59,15116.0,66.4311,66.5008,66.2917,66.2917,15116.0
2025-02-19 11:30:00,66.59,66.64,66.55,66.61,11246.0,66.2917,66.3415,66.2519,66.3116,11246.0
2025-02-19 11:40:00,66.62,66.62,66.46,66.58,10420.0,66.3216,66.3216,66.1623,66.2817,10420.0
2025-02-19 11:50:00,66.58,66.58,66.42,66.45,13550.0,66.2817,66.2817,66.1225,66.1523,13550.0
2025-02-19 12:00:00,66.43,66.54,66.4,66.53,11429.0,66.1324,66.2419,66.1026,66.232,11429.0
2025-02-19 12:10:00,66.54,66.58,66.49,66.51,9084.0,66.2419,66.2817,66.1922,66.2121,9084.0
2025-02-19 12:20:00,66.51,66.59,66.47,66.48,11742.0,66.2121,66.2917,66.1722,66.1822,11742.0
2025-02-19 12:30:00,66.48,66.61,66.47,66.57,10052.0,66.1822,66.3116,66.1722,66.2718,10052.0
2025-02-19 12:40:00,66.55,66.61,66.5,66.57,10941.0,66.2519,66.3116,66.2021,66.2718,10941.0
2025-02-19 12:50:00,66.57,66.58,66.47,66.5,10242.0,66.2718,66.2817,66.1722,66.2021,10242.0
2025-02-19 13:00:00,66.5,66.5,66.27,66.32,24481.0,66.2021,66.2021,65.9731,66.0229,24481.0
2025-02-19 13:10:00,66.31,66.67,66.31,66.67,39462.0,66.013,66.3713,66.013,66.3713,39462.0
2025-02-19 13:20:00,66.69,66.75,66.66,66.67,8526.0,66.3913,66.451,66.3614,66.3713,8526.0
2025-02-19 13:30:00,66.67,66.79,66.64,66.73,10129.0,66.3713,66.4908,66.3415,66.4311,10129.0
2025-02-19 13:40:00,66.75,66.78,66.69,66.76,9355.0,66.451,66.4809,66.3913,66.4609,9355.0
2025-02-19 13:50:00,66.75,66.78,66.68,66.68,10859.0,66.451,66.4809,66.3813,66.3813,10859.0
2025-02-19 14:00:00,66.68,66.8,66.66,66.69,21970.0,66.3813,66.5008,66.3614,66.3913,21970.0
2025-02-19 14:10:00,66.71,66.78,66.69,66.77,8737.0,66.4112,66.4809,66.3913,66.4709,8737.0
2025-02-19 14:20:00,66.76,66.78,66.59,66.64,19483.0,66.4609,66.4809,66.2917,66.3415,19483.0
2025-02-19 14:30:00,66.64,66.65,66.52,66.54,22977.0,66.3415,66.3514,66.222,66.2419,22977.0
2025-02-19 14:40:00,66.55,66.57,66.47,66.48,13874.0,66.2519,66.2718,66.1722,66.1822,13874.0
2025-02-19 14:50:00,66.47,66.48,66.38,66.43,12420.0,66.1722,66.1822,66.0826,66.1324,12420.0
2025-02-19 15:00:00,66.44,66.51,66.43,66.47,10714.0,66.1424,66.2121,66.1324,66.1722,10714.0
2025-02-19 15:10:00,66.47,66.6,66.45,66.59,18759.0,66.1722,66.3017,66.1523,66.2917,18759.0
2025-02-19 15:20:00,66.59,66.6,66.38,66.38,10840.0,66.2917,66.3017,66.0826,66.0826,10840.0
2025-02-19 15:30:00,66.41,66.63,66.41,66.59,26028.0,66.1125,66.3315,66.1125,66.2917,26028.0
2025-02-19 15:40:00,66.58,66.6,66.52,66.56,39604.0,66.2817,66.3017,66.222,66.2618,39604.0
2025-02-19 15:50:00,66.57,66.7,66.56,66.69,152982.0,66.2718,66.4012,66.2618,66.3913,152982.0
2025-02-20 09:30:00,66.37,67.12,66.27,66.84,260917.0,66.0727,66.8193,65.9731,66.5406,260917.0
2025-02-20 09:40:00,66.85,67.21,66.55,66.7,107441.0,66.5505,66.9089,66.2519,66.4012,107441.0
2025-02-20 09:50:00,66.71,66.79,66.27,66.53,136486.0,66.4112,66.4908,65.9731,66.232,136486.0
2025-02-20 10:00:00,66.51,66.99,66.48,66.7,161914.0,66.2121,66.6899,66.1822,66.4012,161914.0
2025-02-20 10:10:00,66.69,66.83,66.42,66.51,72393.0,66.3913,66.5306,66.1225,66.2121,72393.0
2025-02-20 10:20:00,66.5,66.67,65.51,65.76,183695.0,66.2021,66.3713,65.2165,65.4654,183695.0
2025-02-20 10:30:00,65.71,65.91,65.13,65.25,305484.0,65.4156,65.6147,64.8382,64.9577,305484.0
2025-02-20 10:40:00,65.21,65.48,65.05,65.29,150425.0,64.9179,65.1867,64.7586,64.9975,150425.0
2025-02-20 10:50:00,65.26,65.48,65.18,65.44,46241.0,64.9677,65.1867,64.888,65.1469,46241.0
2025-02-20 11:00:00,65.45,65.65,65.17,65.23,81279.0,65.1568,65.3559,64.8781,64.9378,81279.0
2025-02-20 11:10:00,65.19,65.35,64.92,65.03,109082.0,64.898,65.0573,64.6292,64.7387,109082.0
2025-02-20 11:20:00,65.0,65.02,64.6,64.64,66002.0,64.7088,64.7287,64.3106,64.3504,66002.0
2025-02-20 11:30:00,64.67,64.81,64.57,64.59,111238.0,64.3803,64.5197,64.2808,64.3007,111238.0
2025-02-20 11:40:00,64.57,64.6,64.25,64.26,46717.0,64.2808,64.3106,63.9622,63.9721,46717.0
2025-02-20 11:50:00,64.26,64.43,64.12,64.14,85769.0,63.9721,64.1414,63.8328,63.8527,85769.0
2025-02-20 12:00:00,64.16,64.4,64.03,64.19,108442.0,63.8726,64.1115,63.7432,63.9025,108442.0
2025-02-20 12:10:00,64.21,64.28,63.7,64.27,257764.0,63.9224,63.9921,63.4146,63.9821,257764.0
2025-02-20 12:20:00,64.27,64.55,64.26,64.5,23640.0,63.9821,64.2608,63.9721,64.2111,23640.0
2025-02-20 12:30:00,64.51,64.57,64.31,64.48,27241.0,64.221,64.2808,64.0219,64.1912,27241.0
2025-02-20 12:40:00,64.49,64.6,64.44,64.59,16361.0,64.2011,64.3106,64.1513,64.3007,16361.0
2025-02-20 12:50:00,64.59,64.73,64.55,64.71,16100.0,64.3007,64.44,64.2608,64.4201,16100.0
2025-02-20 13:00:00,64.71,64.79,64.58,64.64,24935.0,64.4201,64.4998,64.2907,64.3504,24935.0
2025-02-20 13:10:00,64.63,64.83,64.6,64.83,33109.0,64.3405,64.5396,64.3106,64.5396,33109.0
2025-02-20 13:20:00,64.82,64.92,64.69,64.81,67767.0,64.5296,64.6292,64.4002,64.5197,67767.0
2025-02-20 13:30:00,64.79,64.81,64.63,64.64,31603.0,64.4998,64.5197,64.3405,64.3504,31603.0
2025-02-20 13:40:00,64.65,64.83,64.54,64.76,62014.0,64.3604,64.5396,64.2509,64.4699,62014.0
2025-02-20 13:50:00,64.76,65.03,64.74,65.0,191694.0,64.4699,64.7387,64.45,64.7088,191694.0
2025-02-20 14:00:00,65.01,65.21,64.96,65.16,50244.0,64.7188,64.9179,64.669,64.8681,50244.0
2025-02-20 14:10:00,65.15,65.22,65.09,65.13,29105.0,64.8582,64.9278,64.7984,64.8382,29105.0
2025-02-20 14:20:00,65.15,65.31,65.14,65.27,43670.0,64.8582,65.0174,64.8482,64.9776,43670.0
2025-02-20 14:30:00,65.28,65.52,65.27,65.41,53469.0,64.9876,65.2265,64.9776,65.117,53469.0
2025-02-20 14:40:00,65.41,65.54,65.41,65.48,56690.0,65.117,65.2464,65.117,65.1867,56690.0
2025-02-20 14:50:00,65.5,65.65,65.48,65.6,33122.0,65.2066,65.3559,65.1867,65.3061,33122.0
2025-02-20 15:00:00,65.6,65.76,65.5,65.73,44224.0,65.3061,65.4654,65.2066,65.4356,44224.0
2025-02-20 15:10:00,65.75,65.96,65.73,65.93,52432.0,65.4555,65.6645,65.4356,65.6347,52432.0
2025-02-20 15:20:00,65.94,65.94,65.75,65.79,145250.0,65.6446,65.6446,65.4555,65.4953,145250.0
2025-02-20 15:30:00,65.77,65.83,65.59,65.71,95776.0,65.4754,65.5351,65.2962,65.4156,95776.0
2025-02-20 15:40:00,65.71,65.8,65.65,65.72,109208.0,65.4156,65.5052,65.3559,65.4256,109208.0
2025-02-20 15:50:00,65.72,66.14,65.65,66.14,360060.0,65.4256,65.8437,65.3559,65.8437,360060.0
2025-02-21 09:30:00,67.25,67.75,66.97,67.15,390053.0,66.9487,67.4465,66.67,66.8492,390053.0
2025-02-21 09:40:00,67.17,67.62,67.12,67.36,337816.0,66.8691,67.3171,66.8193,67.0583,337816.0
2025-02-21 09:50:00,67.35,67.65,67.18,67.45,138979.0,67.0483,67.347,66.8791,67.1478,138979.0
2025-02-21 10:00:00,67.41,68.4,67.36,67.87,356150.0,67.108,68.0936,67.0583,67.566,356150.0
2025-02-21 10:10:00,67.82,68.07,67.67,67.88,185283.0,67.5162,67.7651,67.3669,67.5759,185283.0
2025-02-21 10:20:00,67.89,68.03,67.67,67.86,141299.0,67.5859,67.7253,67.3669,67.556,141299.0
2025-02-21 10:30:00,67.86,67.87,67.45,67.68,231438.0,67.556,67.566,67.1478,67.3768,231438.0
2025-02-21 10:40:00,67.69,68.03,67.58,67.97,180918.0,67.3868,67.7253,67.2773,67.6655,180918.0
2025-02-21 10:50:00,67.97,68.08,67.86,68.05,198070.0,67.6655,67.775,67.556,67.7452,198070.0
2025-02-21 11:00:00,68.05,68.2,67.63,67.73,120043.0,67.7452,67.8945,67.327,67.4266,120043.0
2025-02-21 11:10:00,67.75,68.16,67.75,68.1,123234.0,67.4465,67.8547,67.4465,67.7949,123234.0
2025-02-21 11:20:00,68.1,68.11,67.93,68.1,99080.0,67.7949,67.8049,67.6257,67.7949,99080.0
2025-02-21 11:30:00,68.1,68.47,68.1,68.45,69189.0,67.7949,68.1633,67.7949,68.1434,69189.0
2025-02-21 11:40:00,68.44,68.47,67.93,67.97,56356.0,68.1334,68.1633,67.6257,67.6655,56356.0
2025-02-21 11:50:00,67.99,68.15,67.92,67.93,61639.0,67.6854,67.8447,67.6157,67.6257,61639.0
2025-02-21 12:00:00,67.94,68.09,67.9,67.92,28153.0,67.6357,67.785,67.5958,67.6157,28153.0
2025-02-21 12:10:00,67.92,67.93,67.69,67.69,44005.0,67.6157,67.6257,67.3868,67.3868,44005.0
2025-02-21 12:20:00,67.69,67.86,67.65,67.8,36748.0,67.3868,67.556,67.347,67.4963,36748.0
2025-02-21 12:30:00,67.82,67.95,67.74,67.8,80074.0,67.5162,67.6456,67.4366,67.4963,80074.0
2025-02-21 12:40:00,67.8,67.84,67.66,67.68,42876.0,67.4963,67.5361,67.3569,67.3768,42876.0
2025-02-21 12:50:00,67.65,67.65,67.08,67.17,96377.0,67.347,67.347,66.7795,66.8691,96377.0
2025-02-21 13:00:00,67.19,67.25,66.76,66.77,72757.0,66.889,66.9487,66.4609,66.4709,72757.0
2025-02-21 13:10:00,66.78,66.98,66.64,66.8,53284.0,66.4809,66.68,66.3415,66.5008,53284.0
2025-02-21 13:20:00,66.8,66.91,66.76,66.8,39360.0,66.5008,66.6103,66.4609,66.5008,39360.0
2025-02-21 13:30:00,66.8,67.06,66.73,67.0,51301.0,66.5008,66.7596,66.4311,66.6999,51301.0
2025-02-21 13:40:00,67.0,67.03,66.72,66.75,49334.0,66.6999,66.7297,66.4211,66.451,49334.0
2025-02-21 13:50:00,66.74,66.8,66.57,66.64,44985.0,66.441,66.5008,66.2718,66.3415,44985.0
2025-02-21 14:00:00,66.65,66.78,66.56,66.73,76852.0,66.3514,66.4809,66.2618,66.4311,76852.0
2025-02-21 14:10:00,66.75,66.83,66.63,66.64,107975.0,66.451,66.5306,66.3315,66.3415,107975.0
2025-02-21 14:20:00,66.62,66.63,66.15,66.22,44208.0,66.3216,66.3315,65.8537,65.9234,44208.0
2025-02-21 14:30:00,66.23,66.55,66.15,66.5,60660.0,65.9333,66.2519,65.8537,66.2021,60660.0
2025-02-21 14:40:00,66.51,66.65,66.42,66.47,48815.0,66.2121,66.3514,66.1225,66.1722,48815.0
2025-02-21 14:50:00,66.47,66.54,66.42,66.52,60838.0,66.1722,66.2419,66.1225,66.222,60838.0
2025-02-21 15:00:00,66.55,66.73,66.52,66.56,73209.0,66.2519,66.4311,66.222,66.2618,73209.0
2025-02-21 15:10:00,66.57,66.77,66.47,66.67,76734.0,66.2718,66.4709,66.1722,66.3713,76734.0
2025-02-21 15:20:00,66.67,66.82,66.64,66.78,49877.0,66.3713,66.5207,66.3415,66.4809,49877.0
2025-02-21 15:30:00,66.79,66.89,66.76,66.89,69543.0,66.4908,66.5904,66.4609,66.5904,69543.0
2025-02-21 15:40:00,66.89,67.03,66.85,66.95,115945.0,66.5904,66.7297,66.5505,66.6501,115945.0
2025-02-21 15:50:00,66.94,67.07,66.81,67.05,320620.0,66.6401,66.7696,66.5107,66.7496,320620.0
2025-02-24 09:30:00,67.41,67.41,65.9,66.03,194450.0,67.108,67.108,65.6048,65.7342,194450.0
2025-02-24 09:40:00,65.97,66.27,65.56,65.72,250888.0,65.6745,65.9731,65.2663,65.4256,250888.0
2025-02-24 09:50:00,65.73,65.77,65.23,65.41,167513.0,65.4356,65.4754,64.9378,65.117,167513.0
2025-02-24 10:00:00,65.41,66.11,65.1,65.13,185334.0,65.117,65.8139,64.8084,64.8382,185334.0
2025-02-24 10:10:00,65.13,65.9,65.08,65.5,183317.0,64.8382,65.6048,64.7885,65.2066,183317.0
2025-02-24 10:20:00,65.53,65.7,65.1,65.13,268986.0,65.2365,65.4057,64.8084,64.8382,268986.0
2025-02-24 10:30:00,65.14,65.35,64.93,65.05,364225.0,64.8482,65.0573,64.6391,64.7586,364225.0
2025-02-24 10:40:00,65.04,65.36,65.0,65.32,204570.0,64.7486,65.0672,64.7088,65.0274,204570.0
2025-02-24 10:50:00,65.32,65.38,65.05,65.23,71883.0,65.0274,65.0871,64.7586,64.9378,71883.0
2025-02-24 11:00:00,65.23,65.33,65.13,65.14,70428.0,64.9378,65.0373,64.8382,64.8482,70428.0
2025-02-24 11:10:00,65.14,65.14,64.89,65.03,112785.0,64.8482,64.8482,64.5993,64.7387,112785.0
2025-02-24 11:20:00,65.04,65.17,65.0,65.11,101117.0,64.7486,64.8781,64.7088,64.8183,101117.0
2025-02-24 11:30:00,65.11,65.29,65.08,65.14,241324.0,64.8183,64.9975,64.7885,64.8482,241324.0
2025-02-24 11:40:00,65.13,65.31,65.0,65.01,62688.0,64.8382,65.0174,64.7088,64.7188,62688.0
2025-02-24 11:50:00,65.0,65.29,64.92,65.08,101905.0,64.7088,64.9975,64.6292,64.7885,101905.0
2025-02-24 12:00:00,65.08,65.21,64.96,65.09,56682.0,64.7885,64.9179,64.669,64.7984,56682.0
2025-02-24 12:10:00,65.06,65.22,64.95,65.2,48628.0,64.7686,64.9278,64.659,64.9079,48628.0
2025-02-24 12:20:00,65.18,65.22,65.08,65.15,21495.0,64.888,64.9278,64.7885,64.8582,21495.0
2025-02-24 12:30:00,65.15,65.18,65.03,65.09,33221.0,64.8582,64.888,64.7387,64.7984,33221.0
2025-02-24 12:40:00,65.1,65.27,65.09,65.14,77651.0,64.8084,64.9776,64.7984,64.8482,77651.0
2025-02-24 12:50:00,65.12,65.21,65.01,65.08,32237.0,64.8283,64.9179,64.7188,64.7885,32237.0
2025-02-24 13:00:00,65.08,65.14,65.07,65.09,33162.0,64.7885,64.8482,64.7785,64.7984,33162.0
2025-02-24 13:10:00,65.1,65.1,64.91,64.91,49401.0,64.8084,64.8084,64.6192,64.6192,49401.0
2025-02-24 13:20:00,64.94,65.13,64.9,65.12,55063.0,64.6491,64.8382,64.6093,64.8283,55063.0
2025-02-24 13:30:00,65.08,65.15,65.07,65.14,31156.0,64.7885,64.8582,64.7785,64.8482,31156.0
2025-02-24 13:40:00,65.14,65.16,65.08,65.1,24831.0,64.8482,64.8681,64.7885,64.8084,24831.0
2025-02-24 13:50:00,65.12,65.23,65.07,65.07,40838.0,64.8283,64.9378,64.7785,64.7785,40838.0
2025-02-24 14:00:00,65.09,65.15,65.02,65.02,31978.0,64.7984,64.8582,64.7287,64.7287,31978.0
2025-02-24 14:10:00,65.02,65.03,64.9,64.91,40391.0,64.7287,64.7387,64.6093,64.6192,40391.0
2025-02-24 14:20:00,64.91,64.92,64.83,64.87,40383.0,64.6192,64.6292,64.5396,64.5794,40383.0
2025-02-24 14:30:00,64.87,64.94,64.87,64.92,32187.0,64.5794,64.6491,64.5794,64.6292,32187.0
2025-02-24 14:40:00,64.92,65.07,64.89,64.95,38973.0,64.6292,64.7785,64.5993,64.659,38973.0
2025-02-24 14:50:00,64.95,65.02,64.91,64.97,49972.0,64.659,64.7287,64.6192,64.679,49972.0
2025-02-24 15:00:00,64.98,64.99,64.85,64.95,69658.0,64.6889,64.6989,64.5595,64.659,69658.0
2025-02-24 15:10:00,64.95,65.0,64.83,64.91,66919.0,64.659,64.7088,64.5396,64.6192,66919.0
2025-02-24 15:20:00,64.94,65.0,64.68,64.69,58206.0,64.6491,64.7088,64.3903,64.4002,58206.0
2025-02-24 15:30:00,64.69,64.89,64.68,64.75,105090.0,64.4002,64.5993,64.3903,64.4599,105090.0
2025-02-24 15:40:00,64.75,64.75,64.56,64.63,100169.0,64.4599,64.4599,64.2708,64.3405,100169.0
2025-02-24 15:50:00,64.63,64.8,64.51,64.71,363815.0,64.3405,64.5097,64.221,64.4201,363815.0
2025-02-25 09:30:00,59.04,59.11,56.4,56.5,1519256.0,58.7755,58.8452,56.1473,56.2469,1519256.0
2025-02-25 09:40:00,56.51,57.29,56.45,56.95,882612.0,56.2569,57.0334,56.1971,56.6949,882612.0
2025-02-25 09:50:00,56.93,57.01,55.99,56.08,829724.0,56.675,56.7546,55.7392,55.8288,829724.0
2025-02-25 10:00:00,56.1,56.66,55.6,56.62,708921.0,55.8487,56.4062,55.3509,56.3664,708921.0
2025-02-25 10:10:00,56.6,56.77,56.34,56.42,741911.0,56.3465,56.5157,56.0876,56.1673,741911.0
2025-02-25 10:20:00,56.41,56.53,55.79,55.8,567402.0,56.1573,56.2768,55.5401,55.55,567402.0
2025-02-25 10:30:00,55.77,56.07,55.71,55.87,433554.0,55.5202,55.8188,55.4604,55.6197,433554.0
2025-02-25 10:40:00,55.88,56.65,55.8,56.36,639079.0,55.6297,56.3962,55.55,56.1075,639079.0
2025-02-25 10:50:00,56.36,57.16,56.34,56.86,311881.0,56.1075,56.9039,56.0876,56.6053,311881.0
2025-02-25 11:00:00,56.84,58.11,56.62,57.76,568392.0,56.5854,57.8497,56.3664,57.5013,568392.0
2025-02-25 11:10:00,57.77,58.0,57.47,57.63,476974.0,57.5112,57.7402,57.2126,57.3718,476974.0
2025-02-25 11:20:00,57.63,57.78,57.29,57.38,209968.0,57.3718,57.5212,57.0334,57.123,209968.0
2025-02-25 11:30:00,57.38,57.89,57.37,57.69,193339.0,57.123,57.6307,57.113,57.4316,193339.0
2025-02-25 11:40:00,57.7,57.94,57.46,57.75,167565.0,57.4415,57.6805,57.2026,57.4913,167565.0
2025-02-25 11:50:00,57.75,57.91,57.5,57.54,184726.0,57.4913,57.6506,57.2424,57.2822,184726.0
2025-02-25 12:00:00,57.51,57.77,57.5,57.52,88139.0,57.2524,57.5112,57.2424,57.2623,88139.0
2025-02-25 12:10:00,57.53,57.66,57.51,57.59,123406.0,57.2723,57.4017,57.2524,57.332,123406.0
2025-02-25 12:20:00,57.59,57.69,57.43,57.5,248018.0,57.332,57.4316,57.1727,57.2424,248018.0
2025-02-25 12:30:00,57.5,57.73,57.44,57.54,158151.0,57.2424,57.4714,57.1827,57.2822,158151.0
2025-02-25 12:40:00,57.53,57.64,57.25,57.3,144898.0,57.2723,57.3818,56.9935,57.0433,144898.0
2025-02-25 12:50:00,57.33,57.36,57.01,57.18,311575.0,57.0732,57.103,56.7546,56.9239,311575.0
2025-02-25 13:00:00,57.19,57.64,57.17,57.31,194635.0,56.9338,57.3818,56.9139,57.0533,194635.0
2025-02-25 13:10:00,57.27,57.35,57.12,57.29,50592.0,57.0135,57.0931,56.8641,57.0334,50592.0
2025-02-25 13:20:00,57.28,57.42,57.07,57.08,106867.0,57.0234,57.1628,56.8143,56.8243,106867.0
2025-02-25 13:30:00,57.06,57.12,56.78,57.06,156755.0,56.8044,56.8641,56.5256,56.8044,156755.0
2025-02-25 13:40:00,57.06,57.14,56.83,57.0,68171.0,56.8044,56.884,56.5754,56.7447,68171.0
2025-02-25 13:50:00,56.97,57.1,56.72,57.07,242108.0,56.7148,56.8442,56.4659,56.8143,242108.0
2025-02-25 14:00:00,57.08,57.2,56.89,57.11,55978.0,56.8243,56.9438,56.6352,56.8542,55978.0
2025-02-25 14:10:00,57.09,57.22,56.99,57.13,80074.0,56.8343,56.9637,56.7347,56.8741,80074.0
2025-02-25 14:20:00,57.11,57.21,57.06,57.12,64399.0,56.8542,56.9537,56.8044,56.8641,64399.0
2025-02-25 14:30:00,57.12,57.21,56.9,57.17,70263.0,56.8641,56.9537,56.6451,56.9139,70263.0
2025-02-25 14:40:00,57.14,57.32,57.08,57.18,64825.0,56.884,57.0632,56.8243,56.9239,64825.0
2025-02-25 14:50:00,57.18,57.22,57.05,57.19,93373.0,56.9239,56.9637,56.7944,56.9338,93373.0
2025-02-25 15:00:00,57.19,57.35,57.18,57.25,63649.0,56.9338,57.0931,56.9239,56.9935,63649.0
2025-02-25 15:10:00,57.26,57.46,57.21,57.39,111254.0,57.0035,57.2026,56.9537,57.1329,111254.0
2025-02-25 15:20:00,57.4,57.7,57.36,57.61,125094.0,57.1429,57.4415,57.103,57.3519,125094.0
2025-02-25 15:30:00,57.62,57.65,57.37,57.49,275932.0,57.3619,57.3918,57.113,57.2325,275932.0
2025-02-25 15:40:00,57.48,57.52,57.22,57.33,331392.0,57.2225,57.2623,56.9637,57.0732,331392.0
2025-02-25 15:50:00,57.33,57.41,57.06,57.27,825041.0,57.0732,57.1528,56.8044,57.0135,825041.0
2025-02-26 09:30:00,60.82,60.93,59.81,60.23,949467.0,60.5475,60.6571,59.5421,59.9602,949467.0
2025-02-26 09:40:00,60.24,60.54,60.15,60.33,664460.0,59.9701,60.2688,59.8806,60.0597,664460.0
2025-02-26 09:50:00,60.34,60.58,60.22,60.23,305696.0,60.0697,60.3086,59.9502,59.9602,305696.0
2025-02-26 10:00:00,60.23,60.55,60.1,60.13,307936.0,59.9602,60.2788,59.8308,59.8606,307936.0
2025-02-26 10:10:00,60.13,60.23,59.71,59.82,221851.0,59.8606,59.9602,59.4425,59.552,221851.0
2025-02-26 10:20:00,59.82,59.92,59.59,59.69,204595.0,59.552,59.6516,59.3231,59.4226,204595.0
2025-02-26 10:30:00,59.71,59.91,59.53,59.62,159188.0,59.4425,59.6416,59.2633,59.3529,159188.0
2025-02-26 10:40:00,59.62,59.84,59.62,59.66,180218.0,59.3529,59.5719,59.3529,59.3927,180218.0
2025-02-26 10:50:00,59.66,59.96,59.51,59.85,175111.0,59.3927,59.6914,59.2434,59.5819,175111.0
2025-02-26 11:00:00,59.85,60.1,59.84,59.91,155957.0,59.5819,59.8308,59.5719,59.6416,155957.0
2025-02-26 11:10:00,59.92,60.07,59.83,59.92,94357.0,59.6516,59.8009,59.562,59.6516,94357.0
2025-02-26 11:20:00,59.94,60.01,59.76,59.78,122153.0,59.6715,59.7412,59.4923,59.5122,122153.0
2025-02-26 11:30:00,59.76,59.86,59.57,59.57,162590.0,59.4923,59.5919,59.3031,59.3031,162590.0
2025-02-26 11:40:00,59.58,59.6,59.41,59.48,108895.0,59.3131,59.333,59.1439,59.2136,108895.0
2025-02-26 11:50:00,59.48,59.54,59.3,59.36,116975.0,59.2136,59.2733,59.0344,59.0941,116975.0
2025-02-26 12:00:00,59.37,59.51,59.26,59.47,79907.0,59.104,59.2434,58.9945,59.2036,79907.0
2025-02-26 12:10:00,59.47,59.66,59.4,59.65,112770.0,59.2036,59.3927,59.1339,59.3828,112770.0
2025-02-26 12:20:00,59.67,60.18,59.54,59.93,899643.0,59.4027,59.9104,59.2733,59.6615,899643.0
2025-02-26 12:30:00,59.94,60.04,59.62,59.75,162711.0,59.6715,59.771,59.3529,59.4823,162711.0
2025-02-26 12:40:00,59.7,59.81,59.51,59.58,339808.0,59.4326,59.5421,59.2434,59.3131,339808.0
2025-02-26 12:50:00,59.58,59.62,59.34,59.38,76442.0,59.3131,59.3529,59.0742,59.114,76442.0
2025-02-26 13:00:00,59.38,59.38,59.2,59.25,79629.0,59.114,59.114,58.9348,58.9846,79629.0
2025-02-26 13:10:00,59.25,59.41,59.15,59.33,60630.0,58.9846,59.1439,58.885,59.0642,60630.0
2025-02-26 13:20:00,59.34,59.39,59.1,59.13,68297.0,59.0742,59.124,58.8353,58.8651,68297.0
2025-02-26 13:30:00,59.12,59.31,59.04,59.06,70432.0,58.8552,59.0443,58.7755,58.7954,70432.0
2025-02-26 13:40:00,59.05,59.16,58.98,59.13,60254.0,58.7855,58.895,58.7158,58.8651,60254.0
2025-02-26 13:50:00,59.12,59.26,58.81,58.9,94496.0,58.8552,58.9945,58.5466,58.6362,94496.0
2025-02-26 14:00:00,58.88,59.06,58.8,58.83,110473.0,58.6162,58.7954,58.5366,58.5665,110473.0
2025-02-26 14:10:00,58.83,58.86,58.73,58.76,57451.0,58.5665,58.5963,58.4669,58.4968,57451.0
2025-02-26 14:20:00,58.75,58.78,58.59,58.59,93172.0,58.4868,58.5167,58.3275,58.3275,93172.0
2025-02-26 14:30:00,58.57,58.8,58.56,58.75,96526.0,58.3076,58.5366,58.2977,58.4868,96526.0
2025-02-26 14:40:00,58.71,58.81,58.6,58.64,73521.0,58.447,58.5466,58.3375,58.3773,73521.0
2025-02-26 14:50:00,58.63,58.66,58.48,58.59,166986.0,58.3674,58.3972,58.218,58.3275,166986.0
2025-02-26 15:00:00,58.58,58.59,58.41,58.54,76003.0,58.3176,58.3275,58.1483,58.2778,76003.0
2025-02-26 15:10:00,58.54,58.55,58.4,58.45,85913.0,58.2778,58.2877,58.1384,58.1882,85913.0
2025-02-26 15:20:00,58.46,58.59,58.36,58.5,176217.0,58.1981,58.3275,58.0986,58.2379,176217.0
2025-02-26 15:30:00,58.5,58.69,58.49,58.58,166930.0,58.2379,58.4271,58.228,58.3176,166930.0
2025-02-26 15:40:00,58.58,58.61,58.39,58.41,293816.0,58.3176,58.3474,58.1284,58.1483,293816.0
2025-02-26 15:50:00,58.41,58.62,58.38,58.61,666922.0,58.1483,58.3574,58.1185,58.3474,666922.0
2025-02-27 09:30:00,57.63,58.22,57.21,57.37,485020.0,57.3718,57.9592,56.9537,57.113,485020.0
2025-02-27 09:40:00,57.39,57.55,56.81,57.23,365956.0,57.1329,57.2922,56.5555,56.9736,365956.0
2025-02-27 09:50:00,57.2,57.59,57.04,57.17,175733.0,56.9438,57.332,56.7845,56.9139,175733.0
2025-02-27 10:00:00,57.18,57.36,56.89,57.14,123233.0,56.9239,57.103,56.6352,56.884,123233.0
2025-02-27 10:10:00,57.13,57.49,57.06,57.38,109521.0,56.8741,57.2325,56.8044,57.123,109521.0
2025-02-27 10:20:00,57.39,57.55,57.25,57.36,163837.0,57.1329,57.2922,56.9935,57.103,163837.0
2025-02-27 10:30:00,57.34,57.91,57.31,57.9,127731.0,57.0831,57.6506,57.0533,57.6406,127731.0
2025-02-27 10:40:00,57.91,57.96,57.71,57.83,120084.0,57.6506,57.7004,57.4515,57.5709,120084.0
2025-02-27 10:50:00,57.83,57.86,57.62,57.75,124751.0,57.5709,57.6008,57.3619,57.4913,124751.0
2025-02-27 11:00:00,57.75,57.87,57.59,57.6,173778.0,57.4913,57.6108,57.332,57.342,173778.0
2025-02-27 11:10:00,57.6,57.78,57.43,57.66,122172.0,57.342,57.5212,57.1727,57.4017,122172.0
2025-02-27 11:20:00,57.66,57.85,57.57,57.82,108077.0,57.4017,57.5909,57.3121,57.561,108077.0
2025-02-27 11:30:00,57.84,57.86,57.58,57.64,233510.0,57.5809,57.6008,57.3221,57.3818,233510.0
2025-02-27 11:40:00,57.63,57.69,57.58,57.64,79252.0,57.3718,57.4316,57.3221,57.3818,79252.0
2025-02-27 11:50:00,57.64,57.64,57.51,57.57,67555.0,57.3818,57.3818,57.2524,57.3121,67555.0
2025-02-27 12:00:00,57.58,57.61,57.51,57.54,55055.0,57.3221,57.3519,57.2524,57.2822,55055.0
2025-02-27 12:10:00,57.54,57.63,57.5,57.54,50251.0,57.2822,57.3718,57.2424,57.2822,50251.0
2025-02-27 12:20:00,57.54,57.69,57.28,57.28,53829.0,57.2822,57.4316,57.0234,57.0234,53829.0
2025-02-27 12:30:00,57.29,57.35,57.18,57.3,47192.0,57.0334,57.0931,56.9239,57.0433,47192.0
2025-02-27 12:40:00,57.3,57.46,57.2,57.33,38152.0,57.0433,57.2026,56.9438,57.0732,38152.0
2025-02-27 12:50:00,57.33,57.41,57.26,57.38,18517.0,57.0732,57.1528,57.0035,57.123,18517.0
2025-02-27 13:00:00,57.41,57.44,57.29,57.4,38878.0,57.1528,57.1827,57.0334,57.1429,38878.0
2025-02-27 13:10:00,57.4,57.47,57.36,57.44,36529.0,57.1429,57.2126,57.103,57.1827,36529.0
2025-02-27 13:20:00,57.43,57.48,57.35,57.35,49618.0,57.1727,57.2225,57.0931,57.0931,49618.0
2025-02-27 13:30:00,57.37,57.58,57.35,57.56,117886.0,57.113,57.3221,57.0931,57.3022,117886.0
2025-02-27 13:40:00,57.56,57.68,57.5,57.5,50749.0,57.3022,57.4216,57.2424,57.2424,50749.0
2025-02-27 13:50:00,57.5,57.58,57.48,57.53,37259.0,57.2424,57.3221,57.2225,57.2723,37259.0
2025-02-27 14:00:00,57.55,57.72,57.49,57.72,38303.0,57.2922,57.4614,57.2325,57.4614,38303.0
2025-02-27 14:10:00,57.71,57.71,57.53,57.57,63390.0,57.4515,57.4515,57.2723,57.3121,63390.0
2025-02-27 14:20:00,57.57,57.68,57.55,57.56,95262.0,57.3121,57.4216,57.2922,57.3022,95262.0
2025-02-27 14:30:00,57.55,57.64,57.27,57.27,355147.0,57.2922,57.3818,57.0135,57.0135,355147.0
2025-02-27 14:40:00,57.29,57.39,57.19,57.33,86948.0,57.0334,57.1329,56.9338,57.0732,86948.0
2025-02-27 14:50:00,57.33,57.42,57.28,57.33,73856.0,57.0732,57.1628,57.0234,57.0732,73856.0
2025-02-27 15:00:00,57.33,57.37,57.16,57.19,70678.0,57.0732,57.113,56.9039,56.9338,70678.0
2025-02-27 15:10:00,57.19,57.22,57.02,57.04,97152.0,56.9338,56.9637,56.7646,56.7845,97152.0
2025-02-27 15:20:00,57.03,57.23,57.01,57.01,71238.0,56.7745,56.9736,56.7546,56.7546,71238.0
2025-02-27 15:30:00,57.01,57.23,56.97,57.11,126975.0,56.7546,56.9736,56.7148,56.8542,126975.0
2025-02-27 15:40:00,57.11,57.15,56.99,57.08,104309.0,56.8542,56.894,56.7347,56.8243,104309.0
2025-02-27 15:50:00,57.09,57.22,57.0,57.2,649115.0,56.8343,56.9637,56.7447,56.9438,649115.0
2025-02-28 09:30:00,55.65,57.38,55.65,57.25,251589.0,55.4007,57.123,55.4007,56.9935,251589.0
2025-02-28 09:40:00,57.22,57.69,57.13,57.52,109722.0,56.9637,57.4316,56.8741,57.2623,109722.0
2025-02-28 09:50:00,57.53,57.66,57.27,57.63,111622.0,57.2723,57.4017,57.0135,57.3718,111622.0
2025-02-28 10:00:00,57.62,57.95,57.49,57.66,84025.0,57.3619,57.6904,57.2325,57.4017,84025.0
2025-02-28 10:10:00,57.64,57.78,57.49,57.51,38706.0,57.3818,57.5212,57.2325,57.2524,38706.0
2025-02-28 10:20:00,57.49,57.58,57.22,57.48,105984.0,57.2325,57.3221,56.9637,57.2225,105984.0
2025-02-28 10:30:00,57.48,57.5,57.21,57.47,66728.0,57.2225,57.2424,56.9537,57.2126,66728.0
2025-02-28 10:40:00,57.47,57.65,57.36,57.38,66919.0,57.2126,57.3918,57.103,57.123,66919.0
2025-02-28 10:50:00,57.39,57.43,57.18,57.18,42453.0,57.1329,57.1727,56.9239,56.9239,42453.0
2025-02-28 11:00:00,57.18,57.25,57.03,57.05,48467.0,56.9239,56.9935,56.7745,56.7944,48467.0
2025-02-28 11:10:00,57.04,57.11,56.92,57.09,61568.0,56.7845,56.8542,56.665,56.8343,61568.0
2025-02-28 11:20:00,57.09,57.23,57.0,57.0,75199.0,56.8343,56.9736,56.7447,56.7447,75199.0
2025-02-28 11:30:00,56.99,57.09,56.84,56.99,485730.0,56.7347,56.8343,56.5854,56.7347,485730.0
2025-02-28 11:40:00,57.0,57.19,56.99,57.14,62407.0,56.7447,56.9338,56.7347,56.884,62407.0
2025-02-28 11:50:00,57.15,57.21,56.92,56.97,78565.0,56.894,56.9537,56.665,56.7148,78565.0
2025-02-28 12:00:00,56.97,57.04,56.76,56.78,45474.0,56.7148,56.7845,56.5057,56.5256,45474.0
2025-02-28 12:10:00,56.78,56.84,56.6,56.62,88160.0,56.5256,56.5854,56.3465,56.3664,88160.0
2025-02-28 12:20:00,56.62,56.68,56.35,56.36,42309.0,56.3664,56.4261,56.0976,56.1075,42309.0
2025-02-28 12:30:00,56.36,56.5,56.29,56.46,31877.0,56.1075,56.2469,56.0378,56.2071,31877.0
2025-02-28 12:40:00,56.46,56.52,56.4,56.42,47015.0,56.2071,56.2668,56.1473,56.1673,47015.0
2025-02-28 12:50:00,56.43,56.45,56.27,56.29,37034.0,56.1772,56.1971,56.0179,56.0378,37034.0
2025-02-28 13:00:00,56.3,56.44,56.26,56.27,168008.0,56.0478,56.1872,56.008,56.0179,168008.0
2025-02-28 13:10:00,56.27,56.27,56.08,56.2,43485.0,56.0179,56.0179,55.8288,55.9482,43485.0
2025-02-28 13:20:00,56.23,56.37,56.16,56.36,54415.0,55.9781,56.1175,55.9084,56.1075,54415.0
2025-02-28 13:30:00,56.36,56.75,56.31,56.65,68853.0,56.1075,56.4958,56.0578,56.3962,68853.0
2025-02-28 13:40:00,56.67,56.71,56.5,56.56,44963.0,56.4161,56.456,56.2469,56.3066,44963.0
2025-02-28 13:50:00,56.56,56.58,56.36,56.36,32958.0,56.3066,56.3265,56.1075,56.1075,32958.0
2025-02-28 14:00:00,56.37,56.56,56.36,56.42,25074.0,56.1175,56.3066,56.1075,56.1673,25074.0
2025-02-28 14:10:00,56.44,56.51,56.39,56.5,28989.0,56.1872,56.2569,56.1374,56.2469,28989.0
2025-02-28 14:20:00,56.52,56.52,56.41,56.44,24260.0,56.2668,56.2668,56.1573,56.1872,24260.0
2025-02-28 14:30:00,56.44,56.67,56.42,56.63,39520.0,56.1872,56.4161,56.1673,56.3763,39520.0
2025-02-28 14:40:00,56.64,56.81,56.63,56.65,92160.0,56.3863,56.5555,56.3763,56.3962,92160.0
2025-02-28 14:50:00,56.65,56.7,56.6,56.64,32106.0,56.3962,56.446,56.3465,56.3863,32106.0
2025-02-28 15:00:00,56.65,56.75,56.63,56.72,37753.0,56.3962,56.4958,56.3763,56.4659,37753.0
2025-02-28 15:10:00,56.72,56.73,56.6,56.6,45683.0,56.4659,56.4759,56.3465,56.3465,45683.0
2025-02-28 15:20:00,56.62,56.76,56.56,56.71,75137.0,56.3664,56.5057,56.3066,56.456,75137.0
2025-02-28 15:30:00,56.69,56.73,56.62,56.64,83741.0,56.4361,56.4759,56.3664,56.3863,83741.0
2025-02-28 15:40:00,56.65,56.69,56.58,56.69,86508.0,56.3962,56.4361,56.3265,56.4361,86508.0
2025-02-28 15:50:00,56.68,56.77,56.58,56.72,539218.0,56.4261,56.5157,56.3265,56.4659,539218.0
2025-03-03 09:30:00,57.9,59.22,57.86,58.42,330783.0,57.6406,58.9547,57.6008,58.1583,330783.0
2025-03-03 09:40:00,58.43,59.17,58.37,59.09,168764.0,58.1683,58.9049,58.1085,58.8253,168764.0
2025-03-03 09:50:00,59.09,59.34,58.96,59.15,115160.0,58.8253,59.0742,58.6959,58.885,115160.0
2025-03-03 10:00:00,59.12,59.48,58.87,59.46,79976.0,58.8552,59.2136,58.6063,59.1936,79976.0
2025-03-03 10:10:00,59.45,59.53,59.23,59.29,111794.0,59.1837,59.2633,58.9647,59.0244,111794.0
2025-03-03 10:20:00,59.27,59.57,59.26,59.53,60522.0,59.0045,59.3031,58.9945,59.2633,60522.0
2025-03-03 10:30:00,59.56,59.81,59.47,59.8,71579.0,59.2932,59.5421,59.2036,59.5321,71579.0
2025-03-03 10:40:00,59.79,60.15,59.76,60.0,150408.0,59.5222,59.8806,59.4923,59.7312,150408.0
2025-03-03 10:50:00,60.0,60.17,59.91,59.95,114020.0,59.7312,59.9005,59.6416,59.6814,114020.0
2025-03-03 11:00:00,59.96,60.18,59.95,59.96,89369.0,59.6914,59.9104,59.6814,59.6914,89369.0
2025-03-03 11:10:00,59.98,60.14,59.93,60.11,103108.0,59.7113,59.8706,59.6615,59.8407,103108.0
2025-03-03 11:20:00,60.12,60.19,59.93,59.99,80444.0,59.8507,59.9204,59.6615,59.7213,80444.0
2025-03-03 11:30:00,60.01,60.1,59.61,59.67,101932.0,59.7412,59.8308,59.343,59.4027,101932.0
2025-03-03 11:40:00,59.7,59.85,59.57,59.64,207965.0,59.4326,59.5819,59.3031,59.3728,207965.0
2025-03-03 11:50:00,59.66,59.76,59.44,59.72,141383.0,59.3927,59.4923,59.1737,59.4525,141383.0
2025-03-03 12:00:00,59.71,59.95,59.7,59.87,39869.0,59.4425,59.6814,59.4326,59.6018,39869.0
2025-03-03 12:10:00,59.88,59.96,59.86,59.9,29673.0,59.6118,59.6914,59.5919,59.6317,29673.0
2025-03-03 12:20:00,59.89,59.98,59.82,59.88,37789.0,59.6217,59.7113,59.552,59.6118,37789.0
2025-03-03 12:30:00,59.88,59.9,59.8,59.88,34121.0,59.6118,59.6317,59.5321,59.6118,34121.0
2025-03-03 12:40:00,59.88,59.94,59.7,59.81,61381.0,59.6118,59.6715,59.4326,59.5421,61381.0
2025-03-03 12:50:00,59.8,59.81,59.68,59.69,28439.0,59.5321,59.5421,59.4127,59.4226,28439.0
2025-03-03 13:00:00,59.68,59.68,59.48,59.5,37388.0,59.4127,59.4127,59.2136,59.2335,37388.0
2025-03-03 13:10:00,59.48,59.5,59.31,59.32,50831.0,59.2136,59.2335,59.0443,59.0543,50831.0
2025-03-03 13:20:00,59.32,59.32,59.07,59.09,35357.0,59.0543,59.0543,58.8054,58.8253,35357.0
2025-03-03 13:30:00,59.1,59.15,58.84,58.84,36640.0,58.8353,58.885,58.5764,58.5764,36640.0
2025-03-03 13:40:00,58.83,59.18,58.78,59.0,39528.0,58.5665,58.9149,58.5167,58.7357,39528.0
2025-03-03 13:50:00,59.0,59.02,58.81,58.83,19940.0,58.7357,58.7556,58.5466,58.5665,19940.0
2025-03-03 14:00:00,58.83,58.99,58.81,58.97,38092.0,58.5665,58.7257,58.5466,58.7058,38092.0
2025-03-03 14:10:00,58.96,59.03,58.9,58.91,30715.0,58.6959,58.7656,58.6362,58.6461,30715.0
2025-03-03 14:20:00,58.91,59.01,58.82,58.83,29898.0,58.6461,58.7457,58.5565,58.5665,29898.0
2025-03-03 14:30:00,58.82,58.9,58.74,58.87,18610.0,58.5565,58.6362,58.4769,58.6063,18610.0
2025-03-03 14:40:00,58.88,58.97,58.82,58.86,31032.0,58.6162,58.7058,58.5565,58.5963,31032.0
2025-03-03 14:50:00,58.87,58.87,58.42,58.43,38305.0,58.6063,58.6063,58.1583,58.1683,38305.0
2025-03-03 15:00:00,58.43,58.51,58.25,58.3,60896.0,58.1683,58.2479,57.9891,58.0388,60896.0
2025-03-03 15:10:00,58.32,58.32,58.15,58.19,36828.0,58.0587,58.0587,57.8895,57.9293,36828.0
2025-03-03 15:20:00,58.17,58.23,57.88,57.91,53212.0,57.9094,57.9692,57.6207,57.6506,53212.0
2025-03-03 15:30:00,57.91,58.1,57.87,57.89,68975.0,57.6506,57.8397,57.6108,57.6307,68975.0
2025-03-03 15:40:00,57.89,58.13,57.84,58.02,81694.0,57.6307,57.8696,57.5809,57.7601,81694.0
2025-03-03 15:50:00,58.01,58.25,57.8,57.82,286742.0,57.7501,57.9891,57.5411,57.561,286742.0
2025-03-04 09:30:00,57.59,57.96,57.25,57.71,206248.0,57.332,57.7004,56.9935,57.4515,206248.0
2025-03-04 09:40:00,57.66,58.15,57.45,58.04,70134.0,57.4017,57.8895,57.1926,57.78,70134.0
2025-03-04 09:50:00,58.09,58.42,57.96,58.02,81715.0,57.8298,58.1583,57.7004,57.7601,81715.0
2025-03-04 10:00:00,58.02,58.37,57.94,58.19,70009.0,57.7601,58.1085,57.6805,57.9293,70009.0
2025-03-04 10:10:00,58.17,58.35,57.84,57.85,53671.0,57.9094,58.0886,57.5809,57.5909,53671.0
2025-03-04 10:20:00,57.85,58.03,57.7,57.95,76686.0,57.5909,57.77,57.4415,57.6904,76686.0
2025-03-04 10:30:00,57.96,58.68,57.96,58.5,135573.0,57.7004,58.4171,57.7004,58.2379,135573.0
2025-03-04 10:40:00,58.5,58.89,58.45,58.87,90994.0,58.2379,58.6262,58.1882,58.6063,90994.0
2025-03-04 10:50:00,58.86,58.86,58.47,58.59,58456.0,58.5963,58.5963,58.2081,58.3275,58456.0
2025-03-04 11:00:00,58.58,58.78,58.55,58.64,80220.0,58.3176,58.5167,58.2877,58.3773,80220.0
2025-03-04 11:10:00,58.64,58.92,58.62,58.8,102447.0,58.3773,58.6561,58.3574,58.5366,102447.0
2025-03-04 11:20:00,58.82,58.93,58.56,58.59,91059.0,58.5565,58.666,58.2977,58.3275,91059.0
2025-03-04 11:30:00,58.59,58.96,58.56,58.96,73300.0,58.3275,58.6959,58.2977,58.6959,73300.0
2025-03-04 11:40:00,58.96,59.27,58.95,59.24,102036.0,58.6959,59.0045,58.6859,58.9746,102036.0
2025-03-04 11:50:00,59.22,59.33,59.16,59.29,43847.0,58.9547,59.0642,58.895,59.0244,43847.0
2025-03-04 12:00:00,59.29,59.56,59.23,59.51,93069.0,59.0244,59.2932,58.9647,59.2434,93069.0
2025-03-04 12:10:00,59.52,59.87,59.51,59.85,75606.0,59.2534,59.6018,59.2434,59.5819,75606.0
2025-03-04 12:20:00,59.84,60.14,59.81,60.09,185456.0,59.5719,59.8706,59.5421,59.8208,185456.0
2025-03-04 12:30:00,60.07,60.26,59.98,60.12,168941.0,59.8009,59.9901,59.7113,59.8507,168941.0
2025-03-04 12:40:00,60.1,60.11,59.73,59.77,85542.0,59.8308,59.8407,59.4624,59.5023,85542.0
2025-03-04 12:50:00,59.78,59.83,59.66,59.78,79412.0,59.5122,59.562,59.3927,59.5122,79412.0
2025-03-04 13:00:00,59.78,59.95,59.73,59.95,73246.0,59.5122,59.6814,59.4624,59.6814,73246.0
2025-03-04 13:10:00,59.95,60.02,59.84,59.94,120209.0,59.6814,59.7511,59.5719,59.6715,120209.0
2025-03-04 13:20:00,59.95,59.97,59.69,59.71,41715.0,59.6814,59.7014,59.4226,59.4425,41715.0
2025-03-04 13:30:00,59.71,59.81,59.65,59.75,59618.0,59.4425,59.5421,59.3828,59.4823,59618.0
2025-03-04 13:40:00,59.74,59.96,59.74,59.92,48261.0,59.4724,59.6914,59.4724,59.6516,48261.0
2025-03-04 13:50:00,59.92,59.95,59.82,59.82,35864.0,59.6516,59.6814,59.552,59.552,35864.0
2025-03-04 14:00:00,59.83,60.01,59.77,59.9,65528.0,59.562,59.7412,59.5023,59.6317,65528.0
2025-03-04 14:10:00,59.9,59.91,59.8,59.87,59068.0,59.6317,59.6416,59.5321,59.6018,59068.0
2025-03-04 14:20:00,59.88,60.03,59.87,59.98,60403.0,59.6118,59.7611,59.6018,59.7113,60403.0
2025-03-04 14:30:00,59.98,60.04,59.94,60.0,75883.0,59.7113,59.771,59.6715,59.7312,75883.0
2025-03-04 14:40:00,59.99,59.99,59.83,59.92,46096.0,59.7213,59.7213,59.562,59.6516,46096.0
2025-03-04 14:50:00,59.93,59.99,59.91,59.92,40627.0,59.6615,59.7213,59.6416,59.6516,40627.0
2025-03-04 15:00:00,59.92,59.96,59.81,59.93,48702.0,59.6516,59.6914,59.5421,59.6615,48702.0
2025-03-04 15:10:00,59.94,59.98,59.88,59.95,36824.0,59.6715,59.7113,59.6118,59.6814,36824.0
2025-03-04 15:20:00,59.94,60.1,59.91,60.01,77433.0,59.6715,59.8308,59.6416,59.7412,77433.0
2025-03-04 15:30:00,60.0,60.0,59.68,59.71,103296.0,59.7312,59.7312,59.4127,59.4425,103296.0
2025-03-04 15:40:00,59.71,59.77,59.64,59.68,90074.0,59.4425,59.5023,59.3728,59.4127,90074.0
2025-03-04 15:50:00,59.68,59.68,59.35,59.4,328384.0,59.4127,59.4127,59.0841,59.1339,328384.0
2025-03-05 09:30:00,60.78,61.86,60.68,61.33,404907.0,60.5077,61.5829,60.4082,61.0553,404907.0
2025-03-05 09:40:00,61.33,61.74,61.31,61.59,166504.0,61.0553,61.4634,61.0354,61.3141,166504.0
2025-03-05 09:50:00,61.53,62.08,61.46,61.91,214981.0,61.2544,61.8019,61.1847,61.6327,214981.0
2025-03-05 10:00:00,61.92,62.26,61.86,61.98,218591.0,61.6426,61.9811,61.5829,61.7024,218591.0
2025-03-05 10:10:00,61.98,62.2,61.96,62.02,123763.0,61.7024,61.9214,61.6824,61.7422,123763.0
2025-03-05 10:20:00,62.02,62.06,61.68,61.81,228375.0,61.7422,61.782,61.4037,61.5331,228375.0
2025-03-05 10:30:00,61.82,62.2,61.7,62.15,147703.0,61.5431,61.9214,61.4236,61.8716,147703.0
2025-03-05 10:40:00,62.12,62.35,62.11,62.24,103443.0,61.8417,62.0707,61.8318,61.9612,103443.0
2025-03-05 10:50:00,62.21,62.54,62.18,62.44,150915.0,61.9313,62.2598,61.9015,62.1603,150915.0
2025-03-05 11:00:00,62.4,62.49,62.3,62.43,92708.0,62.1205,62.2101,62.0209,62.1503,92708.0
2025-03-05 11:10:00,62.44,62.5,62.3,62.38,101864.0,62.1603,62.22,62.0209,62.1006,101864.0
2025-03-05 11:20:00,62.38,62.45,62.32,62.38,73037.0,62.1006,62.1702,62.0408,62.1006,73037.0
2025-03-05 11:30:00,62.37,62.58,62.27,62.55,89487.0,62.0906,62.2997,61.9911,62.2698,89487.0
2025-03-05 11:40:00,62.53,62.76,62.48,62.66,83240.0,62.2499,62.4789,62.2001,62.3793,83240.0
2025-03-05 11:50:00,62.66,62.95,62.61,62.86,70916.0,62.3793,62.668,62.3295,62.5784,70916.0
2025-03-05 12:00:00,62.85,63.21,62.85,63.11,211538.0,62.5685,62.9268,62.5685,62.8273,211538.0
2025-03-05 12:10:00,63.13,63.31,63.04,63.29,61154.0,62.8472,63.0264,62.7576,63.0065,61154.0
2025-03-05 12:20:00,63.27,63.52,63.2,63.51,76443.0,62.9866,63.2355,62.9169,63.2255,76443.0
2025-03-05 12:30:00,63.52,63.78,63.52,63.78,80277.0,63.2355,63.4943,63.2355,63.4943,80277.0
2025-03-05 12:40:00,63.79,63.9,63.43,63.66,145372.0,63.5042,63.6138,63.1459,63.3748,145372.0
2025-03-05 12:50:00,63.68,63.8,63.55,63.65,75337.0,63.3947,63.5142,63.2653,63.3649,75337.0
2025-03-05 13:00:00,63.65,63.75,63.41,63.48,70480.0,63.3649,63.4644,63.1259,63.1956,70480.0
2025-03-05 13:10:00,63.47,63.7,63.37,63.66,73430.0,63.1857,63.4146,63.0861,63.3748,73430.0
2025-03-05 13:20:00,63.66,63.68,63.44,63.52,90511.0,63.3748,63.3947,63.1558,63.2355,90511.0
2025-03-05 13:30:00,63.54,63.59,63.39,63.55,101999.0,63.2554,63.3051,63.106,63.2653,101999.0
2025-03-05 13:40:00,63.57,63.62,63.38,63.47,70304.0,63.2852,63.335,63.0961,63.1857,70304.0
2025-03-05 13:50:00,63.47,63.58,63.43,63.57,63120.0,63.1857,63.2952,63.1459,63.2852,63120.0
2025-03-05 14:00:00,63.56,63.61,63.47,63.6,60558.0,63.2753,63.3251,63.1857,63.3151,60558.0
2025-03-05 14:10:00,63.62,63.77,63.58,63.62,54891.0,63.335,63.4843,63.2952,63.335,54891.0
2025-03-05 14:20:00,63.6,63.73,63.6,63.63,39191.0,63.3151,63.4445,63.3151,63.345,39191.0
2025-03-05 14:30:00,63.61,63.74,63.59,63.69,47999.0,63.3251,63.4545,63.3051,63.4047,47999.0
2025-03-05 14:40:00,63.68,63.8,63.68,63.79,58823.0,63.3947,63.5142,63.3947,63.5042,58823.0
2025-03-05 14:50:00,63.8,63.89,63.73,63.75,71653.0,63.5142,63.6038,63.4445,63.4644,71653.0
2025-03-05 15:00:00,63.73,63.86,63.71,63.83,47925.0,63.4445,63.5739,63.4246,63.5441,47925.0
2025-03-05 15:10:00,63.82,63.85,63.67,63.72,56254.0,63.5341,63.564,63.3848,63.4346,56254.0
2025-03-05 15:20:00,63.72,63.88,63.7,63.86,72263.0,63.4346,63.5938,63.4146,63.5739,72263.0
2025-03-05 15:30:00,63.86,63.87,63.75,63.82,100111.0,63.5739,63.5839,63.4644,63.5341,100111.0
2025-03-05 15:40:00,63.82,64.04,63.81,64.03,147656.0,63.5341,63.7531,63.5242,63.7432,147656.0
2025-03-05 15:50:00,64.02,64.11,63.86,64.03,652585.0,63.7332,63.8228,63.5739,63.7432,652585.0
2025-03-06 09:30:00,63.91,64.84,63.64,64.03,332689.0,63.6237,64.5495,63.3549,63.7432,332689.0
2025-03-06 09:40:00,64.03,64.43,63.82,64.14,117754.0,63.7432,64.1414,63.5341,63.8527,117754.0
2025-03-06 09:50:00,64.15,64.22,63.73,63.75,165256.0,63.8626,63.9323,63.4445,63.4644,165256.0
2025-03-06 10:00:00,63.73,64.12,63.66,64.02,84272.0,63.4445,63.8328,63.3748,63.7332,84272.0
2025-03-06 10:10:00,64.04,64.26,64.0,64.17,72704.0,63.7531,63.9721,63.7133,63.8825,72704.0
2025-03-06 10:20:00,64.14,64.18,63.83,63.9,92920.0,63.8527,63.8925,63.5441,63.6138,92920.0
2025-03-06 10:30:00,63.91,63.97,63.67,63.94,53088.0,63.6237,63.6834,63.3848,63.6536,53088.0
2025-03-06 10:40:00,63.92,63.98,63.71,63.77,75163.0,63.6337,63.6934,63.4246,63.4843,75163.0
2025-03-06 10:50:00,63.79,63.81,63.26,63.43,101027.0,63.5042,63.5242,62.9766,63.1459,101027.0
2025-03-06 11:00:00,63.43,63.71,63.43,63.66,53923.0,63.1459,63.4246,63.1459,63.3748,53923.0
2025-03-06 11:10:00,63.66,63.76,63.51,63.58,159990.0,63.3748,63.4744,63.2255,63.2952,159990.0
2025-03-06 11:20:00,63.58,63.92,63.52,63.84,52769.0,63.2952,63.6337,63.2355,63.554,52769.0
2025-03-06 11:30:00,63.82,63.88,63.59,63.61,48451.0,63.5341,63.5938,63.3051,63.3251,48451.0
2025-03-06 11:40:00,63.59,63.77,63.52,63.69,39221.0,63.3051,63.4843,63.2355,63.4047,39221.0
2025-03-06 11:50:00,63.68,63.72,63.5,63.52,26860.0,63.3947,63.4346,63.2155,63.2355,26860.0
2025-03-06 12:00:00,63.52,63.64,63.35,63.51,45402.0,63.2355,63.3549,63.0662,63.2255,45402.0
2025-03-06 12:10:00,63.54,63.6,63.34,63.38,38418.0,63.2554,63.3151,63.0563,63.0961,38418.0
2025-03-06 12:20:00,63.38,63.54,63.36,63.42,32290.0,63.0961,63.2554,63.0762,63.1359,32290.0
2025-03-06 12:30:00,63.42,63.5,63.37,63.41,45420.0,63.1359,63.2155,63.0861,63.1259,45420.0
2025-03-06 12:40:00,63.5,63.55,63.22,63.26,34298.0,63.2155,63.2653,62.9368,62.9766,34298.0
2025-03-06 12:50:00,63.24,63.54,63.24,63.49,24862.0,62.9567,63.2554,62.9567,63.2056,24862.0
2025-03-06 13:00:00,63.49,63.65,63.46,63.65,24898.0,63.2056,63.3649,63.1757,63.3649,24898.0
2025-03-06 13:10:00,63.65,63.74,63.57,63.74,18484.0,63.3649,63.4545,63.2852,63.4545,18484.0
2025-03-06 13:20:00,63.76,63.76,63.61,63.62,22872.0,63.4744,63.4744,63.3251,63.335,22872.0
2025-03-06 13:30:00,63.61,63.68,63.43,63.44,31671.0,63.3251,63.3947,63.1459,63.1558,31671.0
2025-03-06 13:40:00,63.44,63.6,63.4,63.57,45692.0,63.1558,63.3151,63.116,63.2852,45692.0
2025-03-06 13:50:00,63.55,63.63,63.47,63.55,22182.0,63.2653,63.345,63.1857,63.2653,22182.0
2025-03-06 14:00:00,63.55,63.56,63.35,63.35,32562.0,63.2653,63.2753,63.0662,63.0662,32562.0
2025-03-06 14:10:00,63.38,63.5,63.32,63.35,39457.0,63.0961,63.2155,63.0364,63.0662,39457.0
2025-03-06 14:20:00,63.34,63.37,63.13,63.21,41556.0,63.0563,63.0861,62.8472,62.9268,41556.0
2025-03-06 14:30:00,63.21,63.35,63.16,63.27,28859.0,62.9268,63.0662,62.8771,62.9866,28859.0
2025-03-06 14:40:00,63.25,63.5,63.23,63.5,38831.0,62.9667,63.2155,62.9468,63.2155,38831.0
2025-03-06 14:50:00,63.5,63.67,63.22,63.23,34472.0,63.2155,63.3848,62.9368,62.9468,34472.0
2025-03-06 15:00:00,63.23,63.46,63.14,63.45,34373.0,62.9468,63.1757,62.8572,63.1658,34373.0
2025-03-06 15:10:00,63.47,63.59,63.43,63.57,44425.0,63.1857,63.3051,63.1459,63.2852,44425.0
2025-03-06 15:20:00,63.58,63.61,63.38,63.55,52977.0,63.2952,63.3251,63.0961,63.2653,52977.0
2025-03-06 15:30:00,63.56,63.62,63.44,63.5,64115.0,63.2753,63.335,63.1558,63.2155,64115.0
2025-03-06 15:40:00,63.49,63.58,63.35,63.57,163070.0,63.2056,63.2952,63.0662,63.2852,163070.0
2025-03-06 15:50:00,63.56,63.61,63.44,63.58,585729.0,63.2753,63.3251,63.1558,63.2952,585729.0
2025-03-07 09:30:00,63.57,63.97,62.3,62.71,416811.0,63.2852,63.6834,62.0209,62.4291,416811.0
2025-03-07 09:40:00,62.69,64.09,62.68,63.85,435568.0,62.4092,63.8029,62.3992,63.564,435568.0
2025-03-07 09:50:00,63.83,64.27,63.66,63.69,183280.0,63.5441,63.9821,63.3748,63.4047,183280.0
2025-03-07 10:00:00,63.71,64.09,63.37,63.93,168895.0,63.4246,63.8029,63.0861,63.6436,168895.0
2025-03-07 10:10:00,63.94,64.33,63.94,64.06,227376.0,63.6536,64.0418,63.6536,63.773,227376.0
2025-03-07 10:20:00,64.09,64.32,64.05,64.07,84483.0,63.8029,64.0319,63.7631,63.783,84483.0
2025-03-07 10:30:00,64.09,64.09,63.41,63.45,118203.0,63.8029,63.8029,63.1259,63.1658,118203.0
2025-03-07 10:40:00,63.47,63.99,63.39,63.9,126204.0,63.1857,63.7033,63.106,63.6138,126204.0
2025-03-07 10:50:00,63.89,63.97,63.73,63.86,91893.0,63.6038,63.6834,63.4445,63.5739,91893.0
2025-03-07 11:00:00,63.86,64.0,63.75,63.89,188836.0,63.5739,63.7133,63.4644,63.6038,188836.0
2025-03-07 11:10:00,63.91,64.0,63.76,63.8,142572.0,63.6237,63.7133,63.4744,63.5142,142572.0
2025-03-07 11:20:00,63.79,63.88,63.34,63.35,77709.0,63.5042,63.5938,63.0563,63.0662,77709.0
2025-03-07 11:30:00,63.37,63.43,63.18,63.28,86728.0,63.0861,63.1459,62.897,62.9965,86728.0
2025-03-07 11:40:00,63.28,63.29,62.95,62.99,114820.0,62.9965,63.0065,62.668,62.7078,114820.0
2025-03-07 11:50:00,63.03,63.18,62.96,63.1,82725.0,62.7476,62.897,62.678,62.8173,82725.0
2025-03-07 12:00:00,63.11,63.39,63.05,63.2,48354.0,62.8273,63.106,62.7676,62.9169,48354.0
2025-03-07 12:10:00,63.17,63.25,63.06,63.15,119676.0,62.887,62.9667,62.7775,62.8671,119676.0
2025-03-07 12:20:00,63.17,63.38,63.09,63.35,112069.0,62.887,63.0961,62.8074,63.0662,112069.0
2025-03-07 12:30:00,63.34,63.44,63.28,63.32,30148.0,63.0563,63.1558,62.9965,63.0364,30148.0
2025-03-07 12:40:00,63.31,63.48,63.3,63.39,37088.0,63.0264,63.1956,63.0164,63.106,37088.0
2025-03-07 12:50:00,63.41,63.45,63.18,63.28,50375.0,63.1259,63.1658,62.897,62.9965,50375.0
2025-03-07 13:00:00,63.28,63.56,63.27,63.4,36183.0,62.9965,63.2753,62.9866,63.116,36183.0
2025-03-07 13:10:00,63.4,63.55,63.35,63.51,29235.0,63.116,63.2653,63.0662,63.2255,29235.0
2025-03-07 13:20:00,63.51,63.54,63.39,63.49,45046.0,63.2255,63.2554,63.106,63.2056,45046.0
2025-03-07 13:30:00,63.49,63.79,63.48,63.78,45867.0,63.2056,63.5042,63.1956,63.4943,45867.0
2025-03-07 13:40:00,63.79,63.99,63.63,63.91,67988.0,63.5042,63.7033,63.345,63.6237,67988.0
2025-03-07 13:50:00,63.93,64.13,63.87,64.13,63300.0,63.6436,63.8427,63.5839,63.8427,63300.0
2025-03-07 14:00:00,64.12,64.32,64.11,64.23,56224.0,63.8328,64.0319,63.8228,63.9423,56224.0
2025-03-07 14:10:00,64.24,64.28,64.11,64.24,79603.0,63.9522,63.9921,63.8228,63.9522,79603.0
2025-03-07 14:20:00,64.22,64.44,64.2,64.22,74134.0,63.9323,64.1513,63.9124,63.9323,74134.0
2025-03-07 14:30:00,64.22,64.25,63.96,64.03,124170.0,63.9323,63.9622,63.6735,63.7432,124170.0
2025-03-07 14:40:00,64.05,64.09,63.94,64.01,104998.0,63.7631,63.8029,63.6536,63.7233,104998.0
2025-03-07 14:50:00,64.01,64.08,63.95,63.96,101503.0,63.7233,63.7929,63.6635,63.6735,101503.0
2025-03-07 15:00:00,63.97,64.0,63.74,64.0,179260.0,63.6834,63.7133,63.4545,63.7133,179260.0
2025-03-07 15:10:00,63.98,64.04,63.79,63.84,75267.0,63.6934,63.7531,63.5042,63.554,75267.0
2025-03-07 15:20:00,63.84,63.88,63.64,63.72,162751.0,63.554,63.5938,63.3549,63.4346,162751.0
2025-03-07 15:30:00,63.7,63.91,63.59,63.67,80395.0,63.4146,63.6237,63.3051,63.3848,80395.0
2025-03-07 15:40:00,63.67,63.77,63.52,63.73,103664.0,63.3848,63.4843,63.2355,63.4445,103664.0
2025-03-07 15:50:00,63.69,63.88,63.61,63.83,370226.0,63.4047,63.5938,63.3251,63.5441,370226.0
2025-03-10 09:30:00,63.05,63.69,62.8,63.55,125752.0,62.7676,63.4047,62.5187,63.2653,125752.0
2025-03-10 09:40:00,63.5,64.19,63.47,63.69,95999.0,63.2155,63.9025,63.1857,63.4047,95999.0
2025-03-10 09:50:00,63.73,63.75,63.31,63.33,147514.0,63.4445,63.4644,63.0264,63.0463,147514.0
2025-03-10 10:00:00,63.3,63.49,63.12,63.35,76215.0,63.0164,63.2056,62.8372,63.0662,76215.0
2025-03-10 10:10:00,63.38,63.48,63.17,63.38,169861.0,63.0961,63.1956,62.887,63.0961,169861.0
2025-03-10 10:20:00,63.41,63.41,62.97,62.98,81811.0,63.1259,63.1259,62.6879,62.6979,81811.0
2025-03-10 10:30:00,63.0,63.0,62.36,62.38,55219.0,62.7178,62.7178,62.0807,62.1006,55219.0
2025-03-10 10:40:00,62.39,62.63,62.34,62.38,52391.0,62.1105,62.3494,62.0607,62.1006,52391.0
2025-03-10 10:50:00,62.38,62.41,62.02,62.2,57448.0,62.1006,62.1304,61.7422,61.9214,57448.0
2025-03-10 11:00:00,62.21,62.48,62.05,62.43,81019.0,61.9313,62.2001,61.772,62.1503,81019.0
2025-03-10 11:10:00,62.45,62.68,62.41,62.66,49151.0,62.1702,62.3992,62.1304,62.3793,49151.0
2025-03-10 11:20:00,62.65,62.89,62.64,62.84,84411.0,62.3694,62.6083,62.3594,62.5585,84411.0
2025-03-10 11:30:00,62.85,63.06,62.8,62.99,74387.0,62.5685,62.7775,62.5187,62.7078,74387.0
2025-03-10 11:40:00,62.99,63.2,62.91,63.19,51706.0,62.7078,62.9169,62.6282,62.9069,51706.0
2025-03-10 11:50:00,63.19,63.2,62.96,62.96,34727.0,62.9069,62.9169,62.678,62.678,34727.0
2025-03-10 12:00:00,62.96,63.16,62.95,63.05,68115.0,62.678,62.8771,62.668,62.7676,68115.0
2025-03-10 12:10:00,63.07,63.21,63.05,63.15,48739.0,62.7875,62.9268,62.7676,62.8671,48739.0
2025-03-10 12:20:00,63.15,63.24,63.1,63.16,40177.0,62.8671,62.9567,62.8173,62.8771,40177.0
2025-03-10 12:30:00,63.17,63.21,63.0,63.02,25750.0,62.887,62.9268,62.7178,62.7377,25750.0
2025-03-10 12:40:00,63.02,63.08,62.98,63.0,27759.0,62.7377,62.7974,62.6979,62.7178,27759.0
2025-03-10 12:50:00,63.0,63.12,62.94,62.94,46152.0,62.7178,62.8372,62.6581,62.6581,46152.0
2025-03-10 13:00:00,62.92,63.0,62.82,62.88,50511.0,62.6381,62.7178,62.5386,62.5983,50511.0
2025-03-10 13:10:00,62.87,62.96,62.75,62.95,43497.0,62.5884,62.678,62.4689,62.668,43497.0
2025-03-10 13:20:00,62.95,63.09,62.88,62.89,45903.0,62.668,62.8074,62.5983,62.6083,45903.0
2025-03-10 13:30:00,62.89,62.95,62.76,62.77,20429.0,62.6083,62.668,62.4789,62.4888,20429.0
2025-03-10 13:40:00,62.79,62.85,62.64,62.68,17817.0,62.5087,62.5685,62.3594,62.3992,17817.0
2025-03-10 13:50:00,62.65,62.69,62.58,62.58,21771.0,62.3694,62.4092,62.2997,62.2997,21771.0
2025-03-10 14:00:00,62.59,62.62,62.26,62.32,32526.0,62.3096,62.3395,61.9811,62.0408,32526.0
2025-03-10 14:10:00,62.33,62.59,62.33,62.43,38147.0,62.0508,62.3096,62.0508,62.1503,38147.0
2025-03-10 14:20:00,62.46,62.49,62.42,62.47,30203.0,62.1802,62.2101,62.1404,62.1902,30203.0
2025-03-10 14:30:00,62.5,62.57,62.48,62.51,17195.0,62.22,62.2897,62.2001,62.23,17195.0
2025-03-10 14:40:00,62.51,62.56,62.4,62.41,27552.0,62.23,62.2798,62.1205,62.1304,27552.0
2025-03-10 14:50:00,62.41,62.44,62.33,62.35,45485.0,62.1304,62.1603,62.0508,62.0707,45485.0
2025-03-10 15:00:00,62.34,62.43,62.2,62.23,45510.0,62.0607,62.1503,61.9214,61.9512,45510.0
2025-03-10 15:10:00,62.23,62.49,62.23,62.47,33080.0,61.9512,62.2101,61.9512,62.1902,33080.0
2025-03-10 15:20:00,62.47,62.67,62.46,62.46,32916.0,62.1902,62.3893,62.1802,62.1802,32916.0
2025-03-10 15:30:00,62.44,62.76,62.43,62.63,74008.0,62.1603,62.4789,62.1503,62.3494,74008.0
2025-03-10 15:40:00,62.63,62.65,62.42,62.42,59530.0,62.3494,62.3694,62.1404,62.1404,59530.0
2025-03-10 15:50:00,62.44,62.52,62.14,62.24,369152.0,62.1603,62.2399,61.8616,61.9612,369152.0
2025-03-11 09:30:00,62.34,62.6,61.61,62.35,202877.0,62.0607,62.3196,61.334,62.0707,202877.0
2025-03-11 09:40:00,62.35,62.43,61.72,61.98,211125.0,62.0707,62.1503,61.4435,61.7024,211125.0
2025-03-11 09:50:00,61.95,62.0,61.32,61.37,118631.0,61.6725,61.7223,61.0453,61.0951,118631.0
2025-03-11 10:00:00,61.35,61.67,60.89,61.26,152059.0,61.0752,61.3937,60.6172,60.9856,152059.0
2025-03-11 10:10:00,61.26,61.4,61.02,61.16,137148.0,60.9856,61.125,60.7467,60.886,137148.0
2025-03-11 10:20:00,61.17,61.23,60.78,60.8,72222.0,60.896,60.9557,60.5077,60.5276,72222.0
2025-03-11 10:30:00,60.8,60.95,60.43,60.48,96854.0,60.5276,60.677,60.1593,60.2091,96854.0
2025-03-11 10:40:00,60.5,60.75,60.4,60.58,142323.0,60.229,60.4779,60.1294,60.3086,142323.0
2025-03-11 10:50:00,60.61,60.85,60.49,60.54,66446.0,60.3385,60.5774,60.219,60.2688,66446.0
2025-03-11 11:00:00,60.51,60.76,60.46,60.68,98022.0,60.2389,60.4878,60.1892,60.4082,98022.0
2025-03-11 11:10:00,60.69,60.86,60.61,60.86,96133.0,60.4181,60.5874,60.3385,60.5874,96133.0
2025-03-11 11:20:00,60.86,61.09,60.75,60.99,70512.0,60.5874,60.8163,60.4779,60.7168,70512.0
2025-03-11 11:30:00,60.98,61.08,60.88,61.05,50963.0,60.7068,60.8064,60.6073,60.7765,50963.0
2025-03-11 11:40:00,61.05,61.18,60.94,61.18,50226.0,60.7765,60.9059,60.667,60.9059,50226.0
2025-03-11 11:50:00,61.19,61.34,61.13,61.15,56944.0,60.9159,61.0652,60.8562,60.8761,56944.0
2025-03-11 12:00:00,61.14,61.32,61.13,61.22,61781.0,60.8661,61.0453,60.8562,60.9458,61781.0
2025-03-11 12:10:00,61.22,61.29,61.14,61.25,70386.0,60.9458,61.0154,60.8661,60.9756,70386.0
2025-03-11 12:20:00,61.25,61.37,61.22,61.24,59754.0,60.9756,61.0951,60.9458,60.9657,59754.0
2025-03-11 12:30:00,61.25,61.32,61.18,61.21,39602.0,60.9756,61.0453,60.9059,60.9358,39602.0
2025-03-11 12:40:00,61.22,61.33,61.11,61.16,47950.0,60.9458,61.0553,60.8363,60.886,47950.0
2025-03-11 12:50:00,61.16,61.17,60.98,61.03,36480.0,60.886,60.896,60.7068,60.7566,36480.0
2025-03-11 13:00:00,61.04,61.1,60.92,60.97,42871.0,60.7666,60.8263,60.6471,60.6969,42871.0
2025-03-11 13:10:00,60.97,61.04,60.9,60.97,49333.0,60.6969,60.7666,60.6272,60.6969,49333.0
2025-03-11 13:20:00,60.97,60.99,60.88,60.89,46340.0,60.6969,60.7168,60.6073,60.6172,46340.0
2025-03-11 13:30:00,60.89,61.04,60.89,61.04,42943.0,60.6172,60.7666,60.6172,60.7666,42943.0
2025-03-11 13:40:00,61.04,61.37,61.04,61.3,29168.0,60.7666,61.0951,60.7666,61.0254,29168.0
2025-03-11 13:50:00,61.29,61.34,61.09,61.2,30029.0,61.0154,61.0652,60.8163,60.9258,30029.0
2025-03-11 14:00:00,61.2,61.41,61.19,61.35,37863.0,60.9258,61.1349,60.9159,61.0752,37863.0
2025-03-11 14:10:00,61.37,61.53,61.37,61.52,41490.0,61.0951,61.2544,61.0951,61.2444,41490.0
2025-03-11 14:20:00,61.5,61.62,61.47,61.52,46415.0,61.2245,61.344,61.1946,61.2444,46415.0
2025-03-11 14:30:00,61.54,61.73,61.46,61.69,69116.0,61.2643,61.4535,61.1847,61.4137,69116.0
2025-03-11 14:40:00,61.7,61.8,61.65,61.73,86813.0,61.4236,61.5232,61.3738,61.4535,86813.0
2025-03-11 14:50:00,61.72,61.76,61.64,61.64,86797.0,61.4435,61.4833,61.3639,61.3639,86797.0
2025-03-11 15:00:00,61.65,61.66,61.32,61.39,93797.0,61.3738,61.3838,61.0453,61.115,93797.0
2025-03-11 15:10:00,61.37,61.45,61.25,61.39,71155.0,61.0951,61.1747,60.9756,61.115,71155.0
2025-03-11 15:20:00,61.4,61.51,61.33,61.38,51429.0,61.125,61.2345,61.0553,61.105,51429.0
2025-03-11 15:30:00,61.37,61.61,61.36,61.53,61717.0,61.0951,61.334,61.0851,61.2544,61717.0
2025-03-11 15:40:00,61.53,61.7,61.5,61.7,93896.0,61.2544,61.4236,61.2245,61.4236,93896.0
2025-03-11 15:50:00,61.7,61.71,61.49,61.59,403273.0,61.4236,61.4336,61.2145,61.3141,403273.0
2025-03-12 09:30:00,60.5,61.35,60.41,60.83,72450.0,60.229,61.0752,60.1394,60.5575,72450.0
2025-03-12 09:40:00,60.82,60.82,60.1,60.15,87748.0,60.5475,60.5475,59.8308,59.8806,87748.0
2025-03-12 09:50:00,60.24,60.32,60.0,60.28,42470.0,59.9701,60.0498,59.7312,60.01,42470.0
2025-03-12 10:00:00,60.21,60.31,60.1,60.12,33820.0,59.9403,60.0398,59.8308,59.8507,33820.0
2025-03-12 10:10:00,60.12,60.16,59.81,59.89,34517.0,59.8507,59.8905,59.5421,59.6217,34517.0
2025-03-12 10:20:00,59.92,59.97,59.64,59.87,65056.0,59.6516,59.7014,59.3728,59.6018,65056.0
2025-03-12 10:30:00,59.89,59.93,59.72,59.86,137955.0,59.6217,59.6615,59.4525,59.5919,137955.0
2025-03-12 10:40:00,59.87,59.94,59.77,59.79,50344.0,59.6018,59.6715,59.5023,59.5222,50344.0
2025-03-12 10:50:00,59.79,59.92,59.42,59.47,69999.0,59.5222,59.6516,59.1538,59.2036,69999.0
2025-03-12 11:00:00,59.47,59.51,59.32,59.47,41973.0,59.2036,59.2434,59.0543,59.2036,41973.0
2025-03-12 11:10:00,59.47,59.65,59.47,59.55,56365.0,59.2036,59.3828,59.2036,59.2832,56365.0
2025-03-12 11:20:00,59.55,59.66,59.48,59.55,36405.0,59.2832,59.3927,59.2136,59.2832,36405.0
2025-03-12 11:30:00,59.55,59.69,59.51,59.52,55343.0,59.2832,59.4226,59.2434,59.2534,55343.0
2025-03-12 11:40:00,59.53,59.73,59.45,59.73,35404.0,59.2633,59.4624,59.1837,59.4624,35404.0
2025-03-12 11:50:00,59.7,59.93,59.67,59.93,32476.0,59.4326,59.6615,59.4027,59.6615,32476.0
2025-03-12 12:00:00,59.93,60.08,59.83,60.07,20577.0,59.6615,59.8109,59.562,59.8009,20577.0
2025-03-12 12:10:00,60.07,60.13,59.96,60.01,32575.0,59.8009,59.8606,59.6914,59.7412,32575.0
2025-03-12 12:20:00,60.01,60.06,59.9,60.03,18625.0,59.7412,59.791,59.6317,59.7611,18625.0
2025-03-12 12:30:00,60.03,60.13,59.94,60.09,26902.0,59.7611,59.8606,59.6715,59.8208,26902.0
2025-03-12 12:40:00,60.07,60.12,59.92,60.12,14596.0,59.8009,59.8507,59.6516,59.8507,14596.0
2025-03-12 12:50:00,60.13,60.15,59.9,59.92,23230.0,59.8606,59.8806,59.6317,59.6516,23230.0
2025-03-12 13:00:00,59.95,60.07,59.91,60.05,23808.0,59.6814,59.8009,59.6416,59.781,23808.0
2025-03-12 13:10:00,60.05,60.26,60.02,60.22,137230.0,59.781,59.9901,59.7511,59.9502,137230.0
2025-03-12 13:20:00,60.26,60.57,60.26,60.54,96938.0,59.9901,60.2987,59.9901,60.2688,96938.0
2025-03-12 13:30:00,60.53,60.56,60.41,60.49,90590.0,60.2588,60.2887,60.1394,60.219,90590.0
2025-03-12 13:40:00,60.51,60.54,60.44,60.46,34780.0,60.2389,60.2688,60.1693,60.1892,34780.0
2025-03-12 13:50:00,60.47,60.52,60.3,60.32,74965.0,60.1991,60.2489,60.0299,60.0498,74965.0
2025-03-12 14:00:00,60.32,60.5,60.31,60.42,38280.0,60.0498,60.229,60.0398,60.1493,38280.0
2025-03-12 14:10:00,60.44,60.54,60.43,60.54,17744.0,60.1693,60.2688,60.1593,60.2688,17744.0
2025-03-12 14:20:00,60.54,60.7,60.53,60.69,20092.0,60.2688,60.4281,60.2588,60.4181,20092.0
2025-03-12 14:30:00,60.69,60.75,60.64,60.7,29455.0,60.4181,60.4779,60.3684,60.4281,29455.0
2025-03-12 14:40:00,60.7,60.97,60.69,60.94,29285.0,60.4281,60.6969,60.4181,60.667,29285.0
2025-03-12 14:50:00,60.94,60.95,60.76,60.85,65379.0,60.667,60.677,60.4878,60.5774,65379.0
2025-03-12 15:00:00,60.85,61.1,60.78,60.91,337492.0,60.5774,60.8263,60.5077,60.6371,337492.0
2025-03-12 15:10:00,60.91,61.06,60.89,61.06,56016.0,60.6371,60.7865,60.6172,60.7865,56016.0
2025-03-12 15:20:00,61.05,61.16,60.97,61.08,59594.0,60.7765,60.886,60.6969,60.8064,59594.0
2025-03-12 15:30:00,61.1,61.26,61.1,61.21,65306.0,60.8263,60.9856,60.8263,60.9358,65306.0
2025-03-12 15:40:00,61.21,61.37,61.17,61.31,84853.0,60.9358,61.0951,60.896,61.0354,84853.0
2025-03-12 15:50:00,61.3,61.63,61.11,61.63,423736.0,61.0254,61.3539,60.8363,61.3539,423736.0
2025-03-13 09:30:00,61.05,61.17,60.55,60.8,105098.0,60.7765,60.896,60.2788,60.5276,105098.0
2025-03-13 09:40:00,60.77,61.09,60.57,60.57,55153.0,60.4978,60.8163,60.2987,60.2987,55153.0
2025-03-13 09:50:00,60.61,60.66,60.19,60.24,60295.0,60.3385,60.3883,59.9204,59.9701,60295.0
2025-03-13 10:00:00,60.25,60.68,60.11,60.67,59118.0,59.9801,60.4082,59.8407,60.3982,59118.0
2025-03-13 10:10:00,60.63,60.75,60.47,60.6,24469.0,60.3584,60.4779,60.1991,60.3285,24469.0
2025-03-13 10:20:00,60.6,60.8,60.51,60.72,63840.0,60.3285,60.5276,60.2389,60.448,63840.0
2025-03-13 10:30:00,60.7,61.03,60.7,60.96,80593.0,60.4281,60.7566,60.4281,60.6869,80593.0
2025-03-13 10:40:00,60.92,60.92,60.54,60.66,36840.0,60.6471,60.6471,60.2688,60.3883,36840.0
2025-03-13 10:50:00,60.65,60.76,60.62,60.69,16029.0,60.3783,60.4878,60.3484,60.4181,16029.0
2025-03-13 11:00:00,60.73,60.93,60.54,60.65,51664.0,60.458,60.6571,60.2688,60.3783,51664.0
2025-03-13 11:10:00,60.66,60.79,60.61,60.67,22186.0,60.3883,60.5177,60.3385,60.3982,22186.0
2025-03-13 11:20:00,60.67,60.88,60.64,60.74,32028.0,60.3982,60.6073,60.3684,60.4679,32028.0
2025-03-13 11:30:00,60.74,60.77,60.5,60.56,17939.0,60.4679,60.4978,60.229,60.2887,17939.0
2025-03-13 11:40:00,60.5,60.63,60.41,60.57,16302.0,60.229,60.3584,60.1394,60.2987,16302.0
2025-03-13 11:50:00,60.49,60.49,60.13,60.13,17659.0,60.219,60.219,59.8606,59.8606,17659.0
2025-03-13 12:00:00,60.14,60.52,60.1,60.48,30175.0,59.8706,60.2489,59.8308,60.2091,30175.0
2025-03-13 12:10:00,60.49,60.55,60.43,60.52,28852.0,60.219,60.2788,60.1593,60.2489,28852.0
2025-03-13 12:20:00,60.52,60.55,60.33,60.33,22846.0,60.2489,60.2788,60.0597,60.0597,22846.0
2025-03-13 12:30:00,60.29,60.47,60.24,60.42,12553.0,60.0199,60.1991,59.9701,60.1493,12553.0
2025-03-13 12:40:00,60.43,60.51,60.25,60.33,16418.0,60.1593,60.2389,59.9801,60.0597,16418.0
2025-03-13 12:50:00,60.3,60.49,60.3,60.42,10771.0,60.0299,60.219,60.0299,60.1493,10771.0
2025-03-13 13:00:00,60.42,60.51,60.32,60.35,11003.0,60.1493,60.2389,60.0498,60.0797,11003.0
2025-03-13 13:10:00,60.35,60.4,60.25,60.26,17309.0,60.0797,60.1294,59.9801,59.9901,17309.0
2025-03-13 13:20:00,60.26,60.37,60.25,60.35,27600.0,59.9901,60.0996,59.9801,60.0797,27600.0
2025-03-13 13:30:00,60.35,60.4,60.29,60.39,32570.0,60.0797,60.1294,60.0199,60.1195,32570.0
2025-03-13 13:40:00,60.39,60.58,60.38,60.43,18206.0,60.1195,60.3086,60.1095,60.1593,18206.0
2025-03-13 13:50:00,60.47,60.55,60.42,60.42,21222.0,60.1991,60.2788,60.1493,60.1493,21222.0
2025-03-13 14:00:00,60.45,60.73,60.44,60.72,194873.0,60.1792,60.458,60.1693,60.448,194873.0
2025-03-13 14:10:00,60.68,60.89,60.65,60.84,15394.0,60.4082,60.6172,60.3783,60.5675,15394.0
2025-03-13 14:20:00,60.84,61.02,60.83,60.89,28184.0,60.5675,60.7467,60.5575,60.6172,28184.0
2025-03-13 14:30:00,60.87,61.1,60.79,61.08,33195.0,60.5973,60.8263,60.5177,60.8064,33195.0
2025-03-13 14:40:00,61.08,61.17,60.99,61.04,12328.0,60.8064,60.896,60.7168,60.7666,12328.0
2025-03-13 14:50:00,61.06,61.06,60.91,61.0,21324.0,60.7865,60.7865,60.6371,60.7267,21324.0
2025-03-13 15:00:00,60.99,61.11,60.79,60.82,31790.0,60.7168,60.8363,60.5177,60.5475,31790.0
2025-03-13 15:10:00,60.86,60.93,60.82,60.84,46868.0,60.5874,60.6571,60.5475,60.5675,46868.0
2025-03-13 15:20:00,60.82,60.91,60.72,60.77,25539.0,60.5475,60.6371,60.448,60.4978,25539.0
2025-03-13 15:30:00,60.77,60.91,60.73,60.78,26804.0,60.4978,60.6371,60.458,60.5077,26804.0
2025-03-13 15:40:00,60.77,60.82,60.66,60.77,99567.0,60.4978,60.5475,60.3883,60.4978,99567.0
2025-03-13 15:50:00,60.75,60.85,60.52,60.83,292658.0,60.4779,60.5774,60.2489,60.5575,292658.0
2025-03-14 09:30:00,62.64,63.19,62.62,63.06,171523.0,62.3594,62.9069,62.3395,62.7775,171523.0
2025-03-14 09:40:00,63.04,63.47,62.94,63.44,75064.0,62.7576,63.1857,62.6581,63.1558,75064.0
2025-03-14 09:50:00,63.46,63.5,62.97,63.01,63102.0,63.1757,63.2155,62.6879,62.7277,63102.0
2025-03-14 10:00:00,62.98,63.34,62.58,63.17,77455.0,62.6979,63.0563,62.2997,62.887,77455.0
2025-03-14 10:10:00,63.24,63.28,62.97,62.99,30350.0,62.9567,62.9965,62.6879,62.7078,30350.0
2025-03-14 10:20:00,62.97,62.99,62.59,62.63,29445.0,62.6879,62.7078,62.3096,62.3494,29445.0
2025-03-14 10:30:00,62.65,62.72,62.47,62.58,30283.0,62.3694,62.439,62.1902,62.2997,30283.0
2025-03-14 10:40:00,62.62,62.72,62.57,62.59,18413.0,62.3395,62.439,62.2897,62.3096,18413.0
2025-03-14 10:50:00,62.59,62.69,62.53,62.69,12499.0,62.3096,62.4092,62.2499,62.4092,12499.0
2025-03-14 11:00:00,62.7,62.72,62.44,62.49,32924.0,62.4191,62.439,62.1603,62.2101,32924.0
2025-03-14 11:10:00,62.49,62.54,62.37,62.54,16943.0,62.2101,62.2598,62.0906,62.2598,16943.0
2025-03-14 11:20:00,62.56,62.58,62.47,62.52,16650.0,62.2798,62.2997,62.1902,62.2399,16650.0
2025-03-14 11:30:00,62.51,62.53,62.34,62.38,24718.0,62.23,62.2499,62.0607,62.1006,24718.0
2025-03-14 11:40:00,62.39,62.41,62.19,62.35,16803.0,62.1105,62.1304,61.9114,62.0707,16803.0
2025-03-14 11:50:00,62.36,62.5,62.36,62.45,11670.0,62.0807,62.22,62.0807,62.1702,11670.0
2025-03-14 12:00:00,62.43,62.45,62.26,62.35,19955.0,62.1503,62.1702,61.9811,62.0707,19955.0
2025-03-14 12:10:00,62.35,62.37,62.24,62.3,21756.0,62.0707,62.0906,61.9612,62.0209,21756.0
2025-03-14 12:20:00,62.29,62.34,62.1,62.16,14444.0,62.011,62.0607,61.8218,61.8815,14444.0
2025-03-14 12:30:00,62.16,62.31,62.16,62.2,106081.0,61.8815,62.0309,61.8815,61.9214,106081.0
2025-03-14 12:40:00,62.19,62.24,62.15,62.23,30145.0,61.9114,61.9612,61.8716,61.9512,30145.0
2025-03-14 12:50:00,62.25,62.36,62.21,62.27,11137.0,61.9711,62.0807,61.9313,61.9911,11137.0
2025-03-14 13:00:00,62.27,62.34,62.24,62.29,10750.0,61.9911,62.0607,61.9612,62.011,10750.0
2025-03-14 13:10:00,62.3,62.32,62.24,62.27,12827.0,62.0209,62.0408,61.9612,61.9911,12827.0
2025-03-14 13:20:00,62.28,62.4,62.27,62.33,21741.0,62.001,62.1205,61.9911,62.0508,21741.0
2025-03-14 13:30:00,62.33,62.36,62.22,62.25,11843.0,62.0508,62.0807,61.9413,61.9711,11843.0
2025-03-14 13:40:00,62.26,62.3,62.22,62.29,8045.0,61.9811,62.0209,61.9413,62.011,8045.0
2025-03-14 13:50:00,62.27,62.29,62.19,62.22,13107.0,61.9911,62.011,61.9114,61.9413,13107.0
2025-03-14 14:00:00,62.23,62.31,62.23,62.28,8794.0,61.9512,62.0309,61.9512,62.001,8794.0
2025-03-14 14:10:00,62.28,62.31,62.26,62.3,9118.0,62.001,62.0309,61.9811,62.0209,9118.0
2025-03-14 14:20:00,62.28,62.3,62.21,62.22,12920.0,62.001,62.0209,61.9313,61.9413,12920.0
2025-03-14 14:30:00,62.21,62.3,62.19,62.25,23139.0,61.9313,62.0209,61.9114,61.9711,23139.0
2025-03-14 14:40:00,62.24,62.25,62.19,62.22,18414.0,61.9612,61.9711,61.9114,61.9413,18414.0
2025-03-14 14:50:00,62.22,62.26,62.2,62.22,31568.0,61.9413,61.9811,61.9214,61.9413,31568.0
2025-03-14 15:00:00,62.22,62.29,62.18,62.24,66999.0,61.9413,62.011,61.9015,61.9612,66999.0
2025-03-14 15:10:00,62.23,62.3,62.2,62.26,61792.0,61.9512,62.0209,61.9214,61.9811,61792.0
2025-03-14 15:20:00,62.26,62.27,62.05,62.1,32951.0,61.9811,61.9911,61.772,61.8218,32951.0
2025-03-14 15:30:00,62.1,62.13,62.05,62.1,57144.0,61.8218,61.8517,61.772,61.8218,57144.0
2025-03-14 15:40:00,62.1,62.29,62.09,62.28,55678.0,61.8218,62.011,61.8119,62.001,55678.0
2025-03-14 15:50:00,62.27,62.28,61.98,62.03,296842.0,61.9911,62.001,61.7024,61.7521,296842.0
2025-03-17 09:30:00,62.51,63.29,62.3,63.13,385555.0,62.51,63.29,62.3,63.13,385555.0
2025-03-17 09:40:00,63.13,63.49,63.04,63.14,295070.0,63.13,63.49,63.04,63.14,295070.0
2025-03-17 09:50:00,63.18,63.89,63.15,63.72,245891.0,63.18,63.89,63.15,63.72,245891.0
2025-03-17 10:00:00,63.72,63.85,63.55,63.71,82884.0,63.72,63.85,63.55,63.71,82884.0
2025-03-17 10:10:00,63.71,64.19,63.68,64.12,91488.0,63.71,64.19,63.68,64.12,91488.0
2025-03-17 10:20:00,64.09,64.1,63.69,63.8,52681.0,64.09,64.1,63.69,63.8,52681.0
2025-03-17 10:30:00,63.84,64.24,63.73,64.24,95105.0,63.84,64.24,63.73,64.24,95105.0
2025-03-17 10:40:00,64.24,64.89,64.19,64.83,114484.0,64.24,64.89,64.19,64.83,114484.0
2025-03-17 10:50:00,64.84,65.07,64.81,65.03,235151.0,64.84,65.07,64.81,65.03,235151.0
2025-03-17 11:00:00,65.05,65.4,65.02,65.34,144411.0,65.05,65.4,65.02,65.34,144411.0
2025-03-17 11:10:00,65.37,65.65,65.22,65.59,137465.0,65.37,65.65,65.22,65.59,137465.0
2025-03-17 11:20:00,65.59,65.78,65.55,65.59,72687.0,65.59,65.78,65.55,65.59,72687.0
2025-03-17 11:30:00,65.57,65.65,65.45,65.52,85097.0,65.57,65.65,65.45,65.52,85097.0
2025-03-17 11:40:00,65.52,65.99,65.52,65.99,78320.0,65.52,65.99,65.52,65.99,78320.0
2025-03-17 11:50:00,65.99,66.41,65.99,66.23,181532.0,65.99,66.41,65.99,66.23,181532.0
2025-03-17 12:00:00,66.23,66.25,66.09,66.17,92673.0,66.23,66.25,66.09,66.17,92673.0
2025-03-17 12:10:00,66.16,66.37,66.14,66.34,67987.0,66.16,66.37,66.14,66.34,67987.0
2025-03-17 12:20:00,66.33,66.48,66.21,66.47,82642.0,66.33,66.48,66.21,66.47,82642.0
2025-03-17 12:30:00,66.48,66.55,66.38,66.42,54337.0,66.48,66.55,66.38,66.42,54337.0
2025-03-17 12:40:00,66.44,66.45,66.23,66.37,77111.0,66.44,66.45,66.23,66.37,77111.0
2025-03-17 12:50:00,66.38,66.63,66.37,66.6,54427.0,66.38,66.63,66.37,66.6,54427.0
2025-03-17 13:00:00,66.6,66.72,66.52,66.54,44798.0,66.6,66.72,66.52,66.54,44798.0
2025-03-17 13:10:00,66.53,66.55,66.31,66.31,70515.0,66.53,66.55,66.31,66.31,70515.0
2025-03-17 13:20:00,66.3,66.31,66.16,66.27,56716.0,66.3,66.31,66.16,66.27,56716.0
2025-03-17 13:30:00,66.28,66.51,66.23,66.47,48052.0,66.28,66.51,66.23,66.47,48052.0
2025-03-17 13:40:00,66.45,66.61,66.39,66.42,54668.0,66.45,66.61,66.39,66.42,54668.0
2025-03-17 13:50:00,66.42,66.52,66.41,66.49,33121.0,66.42,66.52,66.41,66.49,33121.0
2025-03-17 14:00:00,66.5,66.59,66.41,66.48,41932.0,66.5,66.59,66.41,66.48,41932.0
2025-03-17 14:10:00,66.48,66.64,66.46,66.56,39042.0,66.48,66.64,66.46,66.56,39042.0
2025-03-17 14:20:00,66.58,66.67,66.52,66.55,53042.0,66.58,66.67,66.52,66.55,53042.0
2025-03-17 14:30:00,66.55,66.7,66.53,66.66,55188.0,66.55,66.7,66.53,66.66,55188.0
2025-03-17 14:40:00,66.66,66.7,66.48,66.48,78154.0,66.66,66.7,66.48,66.48,78154.0
2025-03-17 14:50:00,66.48,66.51,66.38,66.39,53530.0,66.48,66.51,66.38,66.39,53530.0
2025-03-17 15:00:00,66.41,66.61,66.37,66.6,53914.0,66.41,66.61,66.37,66.6,53914.0
2025-03-17 15:10:00,66.59,66.59,66.43,66.46,42834.0,66.59,66.59,66.43,66.46,42834.0
2025-03-17 15:20:00,66.46,66.5,66.36,66.5,73000.0,66.46,66.5,66.36,66.5,73000.0
2025-03-17 15:30:00,66.51,66.6,66.43,66.59,100027.0,66.51,66.6,66.43,66.59,100027.0
2025-03-17 15:40:00,66.6,66.67,66.49,66.6,136435.0,66.6,66.67,66.49,66.6,136435.0
2025-03-17 15:50:00,66.57,66.73,66.39,66.67,549180.0,66.57,66.73,66.39,66.67,549180.0
2025-03-18 09:30:00,66.54,67.1,66.01,66.25,228074.0,66.54,67.1,66.01,66.25,228074.0
2025-03-18 09:40:00,66.25,66.69,66.16,66.36,100430.0,66.25,66.69,66.16,66.36,100430.0
2025-03-18 09:50:00,66.36,66.48,65.85,65.91,140052.0,66.36,66.48,65.85,65.91,140052.0
2025-03-18 10:00:00,65.82,66.15,65.71,66.12,126251.0,65.82,66.15,65.71,66.12,126251.0
2025-03-18 10:10:00,66.09,66.09,65.8,65.89,67426.0,66.09,66.09,65.8,65.89,67426.0
2025-03-18 10:20:00,65.93,66.13,65.93,66.05,93765.0,65.93,66.13,65.93,66.05,93765.0
2025-03-18 10:30:00,66.05,66.27,65.9,66.27,50172.0,66.05,66.27,65.9,66.27,50172.0
2025-03-18 10:40:00,66.28,66.4,66.12,66.12,36636.0,66.28,66.4,66.12,66.12,36636.0
2025-03-18 10:50:00,66.12,66.48,66.12,66.31,37876.0,66.12,66.48,66.12,66.31,37876.0
2025-03-18 11:00:00,66.31,66.32,66.06,66.16,104695.0,66.31,66.32,66.06,66.16,104695.0
2025-03-18 11:10:00,66.11,66.27,65.95,66.16,71330.0,66.11,66.27,65.95,66.16,71330.0
2025-03-18 11:20:00,66.16,66.18,66.05,66.08,54372.0,66.16,66.18,66.05,66.08,54372.0
2025-03-18 11:30:00,66.1,66.32,66.1,66.32,40638.0,66.1,66.32,66.1,66.32,40638.0
2025-03-18 11:40:00,66.33,66.42,66.19,66.22,15637.0,66.33,66.42,66.19,66.22,15637.0
2025-03-18 11:50:00,66.22,66.31,66.09,66.31,12032.0,66.22,66.31,66.09,66.31,12032.0
2025-03-18 12:00:00,66.31,66.41,66.25,66.28,20532.0,66.31,66.41,66.25,66.28,20532.0
2025-03-18 12:10:00,66.28,66.33,66.2,66.24,21760.0,66.28,66.33,66.2,66.24,21760.0
2025-03-18 12:20:00,66.24,66.47,66.24,66.36,16504.0,66.24,66.47,66.24,66.36,16504.0
2025-03-18 12:30:00,66.33,66.49,66.31,66.44,18600.0,66.33,66.49,66.31,66.44,18600.0
2025-03-18 12:40:00,66.42,66.43,66.18,66.19,15743.0,66.42,66.43,66.18,66.19,15743.0
2025-03-18 12:50:00,66.19,66.34,66.19,66.31,20835.0,66.19,66.34,66.19,66.31,20835.0
2025-03-18 13:00:00,66.31,66.34,66.13,66.22,22762.0,66.31,66.34,66.13,66.22,22762.0
2025-03-18 13:10:00,66.22,66.29,66.19,66.25,23007.0,66.22,66.29,66.19,66.25,23007.0
2025-03-18 13:20:00,66.26,66.53,66.26,66.45,139933.0,66.26,66.53,66.26,66.45,139933.0
2025-03-18 13:30:00,66.47,66.51,66.34,66.51,11153.0,66.47,66.51,66.34,66.51,11153.0
2025-03-18 13:40:00,66.51,66.51,66.41,66.45,21981.0,66.51,66.51,66.41,66.45,21981.0
2025-03-18 13:50:00,66.46,66.57,66.44,66.47,15988.0,66.46,66.57,66.44,66.47,15988.0
2025-03-18 14:00:00,66.46,66.52,66.4,66.42,22766.0,66.46,66.52,66.4,66.42,22766.0
2025-03-18 14:10:00,66.42,66.42,66.27,66.39,12908.0,66.42,66.42,66.27,66.39,12908.0
2025-03-18 14:20:00,66.37,66.53,66.36,66.45,48749.0,66.37,66.53,66.36,66.45,48749.0
2025-03-18 14:30:00,66.46,66.55,66.46,66.51,28599.0,66.46,66.55,66.46,66.51,28599.0
2025-03-18 14:40:00,66.51,66.51,66.38,66.46,28498.0,66.51,66.51,66.38,66.46,28498.0
2025-03-18 14:50:00,66.47,66.57,66.42,66.53,23930.0,66.47,66.57,66.42,66.53,23930.0
2025-03-18 15:00:00,66.52,66.65,66.49,66.64,51927.0,66.52,66.65,66.49,66.64,51927.0
2025-03-18 15:10:00,66.62,66.69,66.58,66.67,44096.0,66.62,66.69,66.58,66.67,44096.0
2025-03-18 15:20:00,66.67,66.67,66.44,66.46,39844.0,66.67,66.67,66.44,66.46,39844.0
2025-03-18 15:30:00,66.48,66.53,66.35,66.48,94017.0,66.48,66.53,66.35,66.48,94017.0
2025-03-18 15:40:00,66.48,66.54,66.31,66.4,74211.0,66.48,66.54,66.31,66.4,74211.0
2025-03-18 15:50:00,66.38,66.46,66.08,66.11,400088.0,66.38,66.46,66.08,66.11,400088.0
2025-03-19 09:30:00,66.9,66.95,66.03,66.04,116122.0,66.9,66.95,66.03,66.04,116122.0
2025-03-19 09:40:00,66.03,66.2,65.77,66.19,60632.0,66.03,66.2,65.77,66.19,60632.0
2025-03-19 09:50:00,66.18,66.49,66.1,66.45,46653.0,66.18,66.49,66.1,66.45,46653.0
2025-03-19 10:00:00,66.46,67.12,66.45,67.12,244786.0,66.46,67.12,66.45,67.12,244786.0
2025-03-19 10:10:00,67.08,67.14,66.79,67.13,39714.0,67.08,67.14,66.79,67.13,39714.0
2025-03-19 10:20:00,67.13,67.18,67.04,67.04,28312.0,67.13,67.18,67.04,67.04,28312.0
2025-03-19 10:30:00,67.03,67.17,66.98,67.15,17111.0,67.03,67.17,66.98,67.15,17111.0
2025-03-19 10:40:00,67.15,67.17,66.8,66.8,17999.0,67.15,67.17,66.8,66.8,17999.0
2025-03-19 10:50:00,66.78,66.86,66.75,66.81,52747.0,66.78,66.86,66.75,66.81,52747.0
2025-03-19 11:00:00,66.8,67.15,66.74,67.1,80243.0,66.8,67.15,66.74,67.1,80243.0
2025-03-19 11:10:00,67.12,67.12,66.96,66.97,45740.0,67.12,67.12,66.96,66.97,45740.0
2025-03-19 11:20:00,66.98,67.21,66.93,67.19,207136.0,66.98,67.21,66.93,67.19,207136.0
2025-03-19 11:30:00,67.19,67.28,67.15,67.21,45813.0,67.19,67.28,67.15,67.21,45813.0
2025-03-19 11:40:00,67.22,67.26,67.17,67.24,14588.0,67.22,67.26,67.17,67.24,14588.0
2025-03-19 11:50:00,67.24,67.28,67.08,67.09,18337.0,67.24,67.28,67.08,67.09,18337.0
2025-03-19 12:00:00,67.09,67.1,66.96,67.05,29042.0,67.09,67.1,66.96,67.05,29042.0
2025-03-19 12:10:00,67.05,67.05,66.96,67.03,15104.0,67.05,67.05,66.96,67.03,15104.0
2025-03-19 12:20:00,67.03,67.08,66.97,67.05,66629.0,67.03,67.08,66.97,67.05,66629.0
2025-03-19 12:30:00,67.06,67.08,67.01,67.03,10895.0,67.06,67.08,67.01,67.03,10895.0
2025-03-19 12:40:00,67.03,67.1,67.01,67.04,14639.0,67.03,67.1,67.01,67.04,14639.0
2025-03-19 12:50:00,67.04,67.04,66.87,66.88,21078.0,67.04,67.04,66.87,66.88,21078.0
2025-03-19 13:00:00,66.88,66.94,66.79,66.83,8232.0,66.88,66.94,66.79,66.83,8232.0
2025-03-19 13:10:00,66.82,66.83,66.75,66.76,24610.0,66.82,66.83,66.75,66.76,24610.0
2025-03-19 13:20:00,66.75,66.81,66.68,66.71,21242.0,66.75,66.81,66.68,66.71,21242.0
2025-03-19 13:30:00,66.71,66.8,66.7,66.72,13593.0,66.71,66.8,66.7,66.72,13593.0
2025-03-19 13:40:00,66.72,66.82,66.72,66.8,28380.0,66.72,66.82,66.72,66.8,28380.0
2025-03-19 13:50:00,66.79,66.91,66.78,66.82,14827.0,66.79,66.91,66.78,66.82,14827.0
2025-03-19 14:00:00,66.79,67.07,66.77,67.02,36154.0,66.79,67.07,66.77,67.02,36154.0
2025-03-19 14:10:00,67.03,67.25,67.01,67.15,34950.0,67.03,67.25,67.01,67.15,34950.0
2025-03-19 14:20:00,67.15,67.15,66.88,66.92,26787.0,67.15,67.15,66.88,66.92,26787.0
2025-03-19 14:30:00,66.92,67.11,66.9,67.02,20151.0,66.92,67.11,66.9,67.02,20151.0
2025-03-19 14:40:00,67.04,67.21,67.03,67.08,21714.0,67.04,67.21,67.03,67.08,21714.0
2025-03-19 14:50:00,67.07,67.23,67.06,67.21,20329.0,67.07,67.23,67.06,67.21,20329.0
2025-03-19 15:00:00,67.19,67.2,66.99,67.02,23612.0,67.19,67.2,66.99,67.02,23612.0
2025-03-19 15:10:00,67.04,67.06,66.92,67.01,26682.0,67.04,67.06,66.92,67.01,26682.0
2025-03-19 15:20:00,67.01,67.02,66.82,66.83,26317.0,67.01,67.02,66.82,66.83,26317.0
2025-03-19 15:30:00,66.83,66.97,66.81,66.95,46709.0,66.83,66.97,66.81,66.95,46709.0
2025-03-19 15:40:00,66.95,67.14,66.93,67.13,41199.0,66.95,67.14,66.93,67.13,41199.0
2025-03-19 15:50:00,67.13,67.17,66.98,66.98,162776.0,67.13,67.17,66.98,66.98,162776.0
2025-03-20 09:30:00,64.56,64.65,63.73,64.35,324781.0,64.56,64.65,63.73,64.35,324781.0
2025-03-20 09:40:00,64.36,64.63,64.26,64.5,104596.0,64.36,64.63,64.26,64.5,104596.0
2025-03-20 09:50:00,64.55,64.85,64.43,64.43,121268.0,64.55,64.85,64.43,64.43,121268.0
2025-03-20 10:00:00,64.42,64.73,64.42,64.73,57857.0,64.42,64.73,64.42,64.73,57857.0
2025-03-20 10:10:00,64.74,64.78,64.58,64.64,69934.0,64.74,64.78,64.58,64.64,69934.0
2025-03-20 10:20:00,64.63,64.66,64.43,64.5,74379.0,64.63,64.66,64.43,64.5,74379.0
2025-03-20 10:30:00,64.5,64.56,64.39,64.54,98049.0,64.5,64.56,64.39,64.54,98049.0
2025-03-20 10:40:00,64.51,64.6,64.45,64.55,34360.0,64.51,64.6,64.45,64.55,34360.0
2025-03-20 10:50:00,64.53,64.68,64.48,64.62,44645.0,64.53,64.68,64.48,64.62,44645.0
2025-03-20 11:00:00,64.6,64.6,64.35,64.39,64858.0,64.6,64.6,64.35,64.39,64858.0
2025-03-20 11:10:00,64.39,64.44,64.25,64.32,74394.0,64.39,64.44,64.25,64.32,74394.0
2025-03-20 11:20:00,64.33,64.53,64.31,64.48,50216.0,64.33,64.53,64.31,64.48,50216.0
2025-03-20 11:30:00,64.48,64.48,64.2,64.34,69384.0,64.48,64.48,64.2,64.34,69384.0
2025-03-20 11:40:00,64.34,64.41,64.3,64.31,39659.0,64.34,64.41,64.3,64.31,39659.0
2025-03-20 11:50:00,64.29,64.43,64.25,64.32,31341.0,64.29,64.43,64.25,64.32,31341.0
2025-03-20 12:00:00,64.3,64.41,64.28,64.38,27928.0,64.3,64.41,64.28,64.38,27928.0
2025-03-20 12:10:00,64.39,64.51,64.39,64.44,23464.0,64.39,64.51,64.39,64.44,23464.0
2025-03-20 12:20:00,64.43,64.47,64.37,64.42,33636.0,64.43,64.47,64.37,64.42,33636.0
2025-03-20 12:30:00,64.41,64.64,64.41,64.63,20753.0,64.41,64.64,64.41,64.63,20753.0
2025-03-20 12:40:00,64.62,64.62,64.52,64.52,10042.0,64.62,64.62,64.52,64.52,10042.0
2025-03-20 12:50:00,64.53,64.6,64.48,64.5,13748.0,64.53,64.6,64.48,64.5,13748.0
2025-03-20 13:00:00,64.49,64.64,64.49,64.64,13764.0,64.49,64.64,64.49,64.64,13764.0
2025-03-20 13:10:00,64.62,64.64,64.54,64.55,25885.0,64.62,64.64,64.54,64.55,25885.0
2025-03-20 13:20:00,64.55,64.57,64.44,64.45,22524.0,64.55,64.57,64.44,64.45,22524.0
2025-03-20 13:30:00,64.45,64.52,64.4,64.52,32149.0,64.45,64.52,64.4,64.52,32149.0
2025-03-20 13:40:00,64.52,64.55,64.47,64.51,22138.0,64.52,64.55,64.47,64.51,22138.0
2025-03-20 13:50:00,64.49,64.52,64.47,64.48,21291.0,64.49,64.52,64.47,64.48,21291.0
2025-03-20 14:00:00,64.49,64.57,64.47,64.5,13406.0,64.49,64.57,64.47,64.5,13406.0
2025-03-20 14:10:00,64.5,64.59,64.49,64.51,11090.0,64.5,64.59,64.49,64.51,11090.0
2025-03-20 14:20:00,64.51,64.61,64.47,64.51,15887.0,64.51,64.61,64.47,64.51,15887.0
2025-03-20 14:30:00,64.51,64.6,64.48,64.56,17938.0,64.51,64.6,64.48,64.56,17938.0
2025-03-20 14:40:00,64.56,64.58,64.49,64.57,16347.0,64.56,64.58,64.49,64.57,16347.0
2025-03-20 14:50:00,64.59,64.64,64.4,64.4,28613.0,64.59,64.64,64.4,64.4,28613.0
2025-03-20 15:00:00,64.42,64.53,64.42,64.47,27797.0,64.42,64.53,64.42,64.47,27797.0
2025-03-20 15:10:00,64.47,64.61,64.46,64.6,27803.0,64.47,64.61,64.46,64.6,27803.0
2025-03-20 15:20:00,64.6,64.76,64.51,64.51,126628.0,64.6,64.76,64.51,64.51,126628.0
2025-03-20 15:30:00,64.53,64.61,64.49,64.51,60593.0,64.53,64.61,64.49,64.51,60593.0
2025-03-20 15:40:00,64.51,64.68,64.51,64.64,81325.0,64.51,64.68,64.51,64.64,81325.0
2025-03-20 15:50:00,64.63,64.74,64.49,64.53,300580.0,64.63,64.74,64.49,64.53,300580.0
2025-03-21 09:30:00,63.21,63.49,62.8,62.82,102681.0,63.21,63.49,62.8,62.82,102681.0
2025-03-21 09:40:00,62.85,63.07,62.8,62.91,59366.0,62.85,63.07,62.8,62.91,59366.0
2025-03-21 09:50:00,62.92,63.31,62.69,63.24,78236.0,62.92,63.31,62.69,63.24,78236.0
2025-03-21 10:00:00,63.26,63.26,62.98,63.14,41784.0,63.26,63.26,62.98,63.14,41784.0
2025-03-21 10:10:00,63.17,63.52,63.17,63.49,31964.0,63.17,63.52,63.17,63.49,31964.0
2025-03-21 10:20:00,63.52,63.62,63.42,63.48,86061.0,63.52,63.62,63.42,63.48,86061.0
2025-03-21 10:30:00,63.5,63.66,63.46,63.5,44835.0,63.5,63.66,63.46,63.5,44835.0
2025-03-21 10:40:00,63.54,63.64,63.47,63.54,19851.0,63.54,63.64,63.47,63.54,19851.0
2025-03-21 10:50:00,63.57,63.6,63.5,63.57,28004.0,63.57,63.6,63.5,63.57,28004.0
2025-03-21 11:00:00,63.57,63.63,63.51,63.56,31149.0,63.57,63.63,63.51,63.56,31149.0
2025-03-21 11:10:00,63.58,63.64,63.42,63.52,256800.0,63.58,63.64,63.42,63.52,256800.0
2025-03-21 11:20:00,63.53,63.63,63.44,63.63,34960.0,63.53,63.63,63.44,63.63,34960.0
2025-03-21 11:30:00,63.63,63.65,63.5,63.59,20827.0,63.63,63.65,63.5,63.59,20827.0
2025-03-21 11:40:00,63.57,63.6,63.44,63.47,39039.0,63.57,63.6,63.44,63.47,39039.0
2025-03-21 11:50:00,63.47,63.52,63.35,63.5,106130.0,63.47,63.52,63.35,63.5,106130.0
2025-03-21 12:00:00,63.48,63.63,63.47,63.53,22423.0,63.48,63.63,63.47,63.53,22423.0
2025-03-21 12:10:00,63.54,63.59,63.5,63.58,37255.0,63.54,63.59,63.5,63.58,37255.0
2025-03-21 12:20:00,63.57,63.75,63.56,63.74,42918.0,63.57,63.75,63.56,63.74,42918.0
2025-03-21 12:30:00,63.74,63.84,63.74,63.8,21205.0,63.74,63.84,63.74,63.8,21205.0
2025-03-21 12:40:00,63.77,63.85,63.77,63.85,16745.0,63.77,63.85,63.77,63.85,16745.0
2025-03-21 12:50:00,63.86,63.94,63.85,63.9,14609.0,63.86,63.94,63.85,63.9,14609.0
2025-03-21 13:00:00,63.89,63.98,63.86,63.98,21935.0,63.89,63.98,63.86,63.98,21935.0
2025-03-21 13:10:00,63.96,64.02,63.87,63.92,31051.0,63.96,64.02,63.87,63.92,31051.0
2025-03-21 13:20:00,63.92,63.94,63.78,63.79,19186.0,63.92,63.94,63.78,63.79,19186.0
2025-03-21 13:30:00,63.81,63.92,63.7,63.88,16407.0,63.81,63.92,63.7,63.88,16407.0
2025-03-21 13:40:00,63.9,64.06,63.86,63.86,36165.0,63.9,64.06,63.86,63.86,36165.0
2025-03-21 13:50:00,63.9,64.05,63.84,64.05,31218.0,63.9,64.05,63.84,64.05,31218.0
2025-03-21 14:00:00,64.05,64.1,63.97,64.0,17174.0,64.05,64.1,63.97,64.0,17174.0
2025-03-21 14:10:00,63.99,63.99,63.87,63.91,19646.0,63.99,63.99,63.87,63.91,19646.0
2025-03-21 14:20:00,63.91,63.92,63.85,63.86,28339.0,63.91,63.92,63.85,63.86,28339.0
2025-03-21 14:30:00,63.86,63.95,63.85,63.93,26124.0,63.86,63.95,63.85,63.93,26124.0
2025-03-21 14:40:00,63.95,63.96,63.84,63.93,32643.0,63.95,63.96,63.84,63.93,32643.0
2025-03-21 14:50:00,63.97,63.98,63.87,63.89,84274.0,63.97,63.98,63.87,63.89,84274.0
2025-03-21 15:00:00,63.89,63.9,63.75,63.77,30367.0,63.89,63.9,63.75,63.77,30367.0
2025-03-21 15:10:00,63.76,63.87,63.73,63.85,41704.0,63.76,63.87,63.73,63.85,41704.0
2025-03-21 15:20:00,63.85,63.93,63.81,63.86,63401.0,63.85,63.93,63.81,63.86,63401.0
2025-03-21 15:30:00,63.87,64.02,63.83,63.99,110042.0,63.87,64.02,63.83,63.99,110042.0
2025-03-21 15:40:00,63.99,64.07,63.93,63.94,81621.0,63.99,64.07,63.93,63.94,81621.0
2025-03-21 15:50:00,63.96,64.26,63.75,64.26,672662.0,63.96,64.26,63.75,64.26,672662.0
2025-03-24 09:30:00,65.15,65.23,64.31,64.4,86543.0,65.15,65.23,64.31,64.4,86543.0
2025-03-24 09:40:00,64.32,64.9,64.32,64.66,51233.0,64.32,64.9,64.32,64.66,51233.0
2025-03-24 09:50:00,64.67,64.83,64.58,64.63,62615.0,64.67,64.83,64.58,64.63,62615.0
2025-03-24 10:00:00,64.59,64.78,64.51,64.73,47421.0,64.59,64.78,64.51,64.73,47421.0
2025-03-24 10:10:00,64.74,64.85,64.62,64.84,36058.0,64.74,64.85,64.62,64.84,36058.0
2025-03-24 10:20:00,64.85,64.99,64.73,64.86,36710.0,64.85,64.99,64.73,64.86,36710.0
2025-03-24 10:30:00,64.85,64.85,64.68,64.75,18306.0,64.85,64.85,64.68,64.75,18306.0
2025-03-24 10:40:00,64.75,64.83,64.66,64.83,16916.0,64.75,64.83,64.66,64.83,16916.0
2025-03-24 10:50:00,64.79,64.79,64.57,64.59,17881.0,64.79,64.79,64.57,64.59,17881.0
2025-03-24 11:00:00,64.58,64.62,64.45,64.48,13948.0,64.58,64.62,64.45,64.48,13948.0
2025-03-24 11:10:00,64.51,64.6,64.43,64.58,19284.0,64.51,64.6,64.43,64.58,19284.0
2025-03-24 11:20:00,64.55,64.55,64.42,64.45,10719.0,64.55,64.55,64.42,64.45,10719.0
2025-03-24 11:30:00,64.45,64.57,64.44,64.52,15206.0,64.45,64.57,64.44,64.52,15206.0
2025-03-24 11:40:00,64.55,64.57,64.33,64.35,11241.0,64.55,64.57,64.33,64.35,11241.0
2025-03-24 11:50:00,64.37,64.37,64.26,64.29,24027.0,64.37,64.37,64.26,64.29,24027.0
2025-03-24 12:00:00,64.28,64.35,64.25,64.33,23219.0,64.28,64.35,64.25,64.33,23219.0
2025-03-24 12:10:00,64.33,64.47,64.29,64.33,28679.0,64.33,64.47,64.29,64.33,28679.0
2025-03-24 12:20:00,64.32,64.44,64.13,64.14,23694.0,64.32,64.44,64.13,64.14,23694.0
2025-03-24 12:30:00,64.14,64.18,64.0,64.04,21264.0,64.14,64.18,64.0,64.04,21264.0
2025-03-24 12:40:00,64.01,64.03,63.88,63.94,33821.0,64.01,64.03,63.88,63.94,33821.0
2025-03-24 12:50:00,63.92,63.95,63.77,63.78,20592.0,63.92,63.95,63.77,63.78,20592.0
2025-03-24 13:00:00,63.78,63.88,63.73,63.76,16186.0,63.78,63.88,63.73,63.76,16186.0
2025-03-24 13:10:00,63.78,63.94,63.77,63.94,23812.0,63.78,63.94,63.77,63.94,23812.0
2025-03-24 13:20:00,63.92,64.15,63.9,64.14,30721.0,63.92,64.15,63.9,64.14,30721.0
2025-03-24 13:30:00,64.12,64.13,64.01,64.04,32454.0,64.12,64.13,64.01,64.04,32454.0
2025-03-24 13:40:00,64.04,64.11,63.99,64.04,25354.0,64.04,64.11,63.99,64.04,25354.0
2025-03-24 13:50:00,64.04,64.07,64.01,64.06,15274.0,64.04,64.07,64.01,64.06,15274.0
2025-03-24 14:00:00,64.08,64.2,64.07,64.17,20957.0,64.08,64.2,64.07,64.17,20957.0
2025-03-24 14:10:00,64.16,64.25,64.11,64.22,16703.0,64.16,64.25,64.11,64.22,16703.0
2025-03-24 14:20:00,64.2,64.23,64.07,64.08,17195.0,64.2,64.23,64.07,64.08,17195.0
2025-03-24 14:30:00,64.08,64.11,63.96,64.04,15947.0,64.08,64.11,63.96,64.04,15947.0
2025-03-24 14:40:00,64.06,64.14,64.04,64.09,18658.0,64.06,64.14,64.04,64.09,18658.0
2025-03-24 14:50:00,64.11,64.13,63.93,63.95,13291.0,64.11,64.13,63.93,63.95,13291.0
2025-03-24 15:00:00,63.95,63.97,63.84,63.86,28887.0,63.95,63.97,63.84,63.86,28887.0
2025-03-24 15:10:00,63.84,63.85,63.73,63.74,19864.0,63.84,63.85,63.73,63.74,19864.0
2025-03-24 15:20:00,63.76,63.76,63.63,63.66,31404.0,63.76,63.76,63.63,63.66,31404.0
2025-03-24 15:30:00,63.68,63.75,63.63,63.66,76466.0,63.68,63.75,63.63,63.66,76466.0
2025-03-24 15:40:00,63.67,63.69,63.58,63.66,66187.0,63.67,63.69,63.58,63.66,66187.0
2025-03-24 15:50:00,63.66,63.92,63.45,63.92,408198.0,63.66,63.92,63.45,63.92,408198.0
2025-03-25 09:30:00,63.3,63.51,62.8,62.93,73958.0,63.3,63.51,62.8,62.93,73958.0
2025-03-25 09:40:00,62.94,63.1,62.73,62.74,67837.0,62.94,63.1,62.73,62.74,67837.0
2025-03-25 09:50:00,62.75,63.31,62.74,63.13,185031.0,62.75,63.31,62.74,63.13,185031.0
2025-03-25 10:00:00,63.13,63.38,63.03,63.34,55749.0,63.13,63.38,63.03,63.34,55749.0
2025-03-25 10:10:00,63.32,63.4,62.96,63.04,62164.0,63.32,63.4,62.96,63.04,62164.0
2025-03-25 10:20:00,63.02,63.02,62.82,62.89,54505.0,63.02,63.02,62.82,62.89,54505.0
2025-03-25 10:30:00,62.89,63.19,62.86,63.19,59320.0,62.89,63.19,62.86,63.19,59320.0
2025-03-25 10:40:00,63.19,63.23,63.05,63.21,22938.0,63.19,63.23,63.05,63.21,22938.0
2025-03-25 10:50:00,63.2,63.39,63.15,63.36,24940.0,63.2,63.39,63.15,63.36,24940.0
2025-03-25 11:00:00,63.4,63.41,63.25,63.37,17363.0,63.4,63.41,63.25,63.37,17363.0
2025-03-25 11:10:00,63.37,63.4,63.19,63.2,15798.0,63.37,63.4,63.19,63.2,15798.0
2025-03-25 11:20:00,63.21,63.25,63.18,63.19,19911.0,63.21,63.25,63.18,63.19,19911.0
2025-03-25 11:30:00,63.19,63.31,63.15,63.2,44860.0,63.19,63.31,63.15,63.2,44860.0
2025-03-25 11:40:00,63.18,63.18,62.97,62.99,11912.0,63.18,63.18,62.97,62.99,11912.0
2025-03-25 11:50:00,62.99,63.02,62.93,62.94,17847.0,62.99,63.02,62.93,62.94,17847.0
2025-03-25 12:00:00,62.96,63.12,62.93,63.12,26516.0,62.96,63.12,62.93,63.12,26516.0
2025-03-25 12:10:00,63.12,63.19,63.07,63.1,16073.0,63.12,63.19,63.07,63.1,16073.0
2025-03-25 12:20:00,63.11,63.21,63.1,63.12,15420.0,63.11,63.21,63.1,63.12,15420.0
2025-03-25 12:30:00,63.13,63.22,63.12,63.2,16012.0,63.13,63.22,63.12,63.2,16012.0
2025-03-25 12:40:00,63.21,63.32,63.21,63.27,14934.0,63.21,63.32,63.21,63.27,14934.0
2025-03-25 12:50:00,63.26,63.31,63.17,63.17,14484.0,63.26,63.31,63.17,63.17,14484.0
2025-03-25 13:00:00,63.17,63.29,63.17,63.25,37990.0,63.17,63.29,63.17,63.25,37990.0
2025-03-25 13:10:00,63.26,63.31,63.18,63.24,22997.0,63.26,63.31,63.18,63.24,22997.0
2025-03-25 13:20:00,63.24,63.29,63.09,63.1,28840.0,63.24,63.29,63.09,63.1,28840.0
2025-03-25 13:30:00,63.07,63.12,63.01,63.1,18622.0,63.07,63.12,63.01,63.1,18622.0
2025-03-25 13:40:00,63.12,63.17,63.1,63.12,20185.0,63.12,63.17,63.1,63.12,20185.0
2025-03-25 13:50:00,63.13,63.33,63.11,63.29,23599.0,63.13,63.33,63.11,63.29,23599.0
2025-03-25 14:00:00,63.3,63.36,63.24,63.26,18543.0,63.3,63.36,63.24,63.26,18543.0
2025-03-25 14:10:00,63.26,63.3,63.23,63.27,16367.0,63.26,63.3,63.23,63.27,16367.0
2025-03-25 14:20:00,63.27,63.29,63.05,63.05,24112.0,63.27,63.29,63.05,63.05,24112.0
2025-03-25 14:30:00,63.07,63.09,62.97,62.99,22994.0,63.07,63.09,62.97,62.99,22994.0
2025-03-25 14:40:00,62.98,63.01,62.9,62.97,22659.0,62.98,63.01,62.9,62.97,22659.0
2025-03-25 14:50:00,62.97,63.05,62.96,63.0,28766.0,62.97,63.05,62.96,63.0,28766.0
2025-03-25 15:00:00,63.01,63.15,63.0,63.15,28535.0,63.01,63.15,63.0,63.15,28535.0
2025-03-25 15:10:00,63.16,63.2,63.05,63.14,29886.0,63.16,63.2,63.05,63.14,29886.0
2025-03-25 15:20:00,63.14,63.18,63.09,63.1,54709.0,63.14,63.18,63.09,63.1,54709.0
2025-03-25 15:30:00,63.11,63.35,63.09,63.32,69130.0,63.11,63.35,63.09,63.32,69130.0
2025-03-25 15:40:00,63.32,63.51,63.31,63.5,206210.0,63.32,63.51,63.31,63.5,206210.0
2025-03-25 15:50:00,63.48,63.71,63.27,63.68,463637.0,63.48,63.71,63.27,63.68,463637.0
2025-03-26 09:30:00,63.24,63.64,63.1,63.46,69754.0,63.24,63.64,63.1,63.46,69754.0
2025-03-26 09:40:00,63.41,63.64,63.27,63.47,24354.0,63.41,63.64,63.27,63.47,24354.0
2025-03-26 09:50:00,63.5,63.5,63.08,63.09,27962.0,63.5,63.5,63.08,63.09,27962.0
2025-03-26 10:00:00,63.12,63.13,62.69,62.87,44767.0,63.12,63.13,62.69,62.87,44767.0
2025-03-26 10:10:00,62.87,62.93,62.71,62.71,10702.0,62.87,62.93,62.71,62.71,10702.0
2025-03-26 10:20:00,62.76,62.92,62.5,62.89,69205.0,62.76,62.92,62.5,62.89,69205.0
2025-03-26 10:30:00,62.86,62.95,62.69,62.92,73074.0,62.86,62.95,62.69,62.92,73074.0
2025-03-26 10:40:00,62.95,63.3,62.89,63.15,61009.0,62.95,63.3,62.89,63.15,61009.0
2025-03-26 10:50:00,63.16,63.53,63.13,63.32,15024.0,63.16,63.53,63.13,63.32,15024.0
2025-03-26 11:00:00,63.32,63.86,63.31,63.82,19115.0,63.32,63.86,63.31,63.82,19115.0
2025-03-26 11:10:00,63.83,63.89,63.64,63.68,10526.0,63.83,63.89,63.64,63.68,10526.0
2025-03-26 11:20:00,63.67,63.67,63.56,63.64,7656.0,63.67,63.67,63.56,63.64,7656.0
2025-03-26 11:30:00,63.68,63.9,63.66,63.83,38963.0,63.68,63.9,63.66,63.83,38963.0
2025-03-26 11:40:00,63.86,63.88,63.65,63.72,43085.0,63.86,63.88,63.65,63.72,43085.0
2025-03-26 11:50:00,63.76,63.81,63.63,63.74,53691.0,63.76,63.81,63.63,63.74,53691.0
2025-03-26 12:00:00,63.74,63.78,63.57,63.57,88489.0,63.74,63.78,63.57,63.57,88489.0
2025-03-26 12:10:00,63.57,63.71,63.48,63.58,67101.0,63.57,63.71,63.48,63.58,67101.0
2025-03-26 12:20:00,63.56,63.71,63.56,63.67,25805.0,63.56,63.71,63.56,63.67,25805.0
2025-03-26 12:30:00,63.66,63.68,63.5,63.53,16248.0,63.66,63.68,63.5,63.53,16248.0
2025-03-26 12:40:00,63.53,63.59,63.48,63.55,9973.0,63.53,63.59,63.48,63.55,9973.0
2025-03-26 12:50:00,63.54,63.54,63.37,63.37,13512.0,63.54,63.54,63.37,63.37,13512.0
2025-03-26 13:00:00,63.4,63.53,63.28,63.3,71544.0,63.4,63.53,63.28,63.3,71544.0
2025-03-26 13:10:00,63.31,63.33,63.15,63.18,7761.0,63.31,63.33,63.15,63.18,7761.0
2025-03-26 13:20:00,63.16,63.22,63.13,63.19,9537.0,63.16,63.22,63.13,63.19,9537.0
2025-03-26 13:30:00,63.17,63.18,62.89,62.9,13426.0,63.17,63.18,62.89,62.9,13426.0
2025-03-26 13:40:00,62.94,63.07,62.9,63.03,32719.0,62.94,63.07,62.9,63.03,32719.0
2025-03-26 13:50:00,63.03,63.04,62.96,62.98,11759.0,63.03,63.04,62.96,62.98,11759.0
2025-03-26 14:00:00,63.01,63.08,62.98,63.06,12554.0,63.01,63.08,62.98,63.06,12554.0
2025-03-26 14:10:00,63.06,63.18,63.03,63.15,5323.0,63.06,63.18,63.03,63.15,5323.0
2025-03-26 14:20:00,63.13,63.15,63.08,63.11,17239.0,63.13,63.15,63.08,63.11,17239.0
2025-03-26 14:30:00,63.12,63.17,63.09,63.15,6733.0,63.12,63.17,63.09,63.15,6733.0
2025-03-26 14:40:00,63.15,63.15,63.06,63.12,23424.0,63.15,63.15,63.06,63.12,23424.0
2025-03-26 14:50:00,63.12,63.18,62.96,62.96,23052.0,63.12,63.18,62.96,62.96,23052.0
2025-03-26 15:00:00,62.96,63.07,62.96,63.05,16411.0,62.96,63.07,62.96,63.05,16411.0
2025-03-26 15:10:00,63.04,63.09,63.0,63.05,11982.0,63.04,63.09,63.0,63.05,11982.0
2025-03-26 15:20:00,63.05,63.11,62.97,63.04,12390.0,63.05,63.11,62.97,63.04,12390.0
2025-03-26 15:30:00,63.05,63.12,62.96,63.03,37758.0,63.05,63.12,62.96,63.03,37758.0
2025-03-26 15:40:00,63.01,63.22,63.01,63.22,37797.0,63.01,63.22,63.01,63.22,37797.0
2025-03-26 15:50:00,63.25,63.25,63.03,63.13,221242.0,63.25,63.25,63.03,63.13,221242.0
2025-03-27 09:30:00,64.17,64.61,64.01,64.31,110889.0,64.17,64.61,64.01,64.31,110889.0
2025-03-27 09:40:00,64.32,64.7,64.28,64.7,23951.0,64.32,64.7,64.28,64.7,23951.0
2025-03-27 09:50:00,64.68,65.38,64.68,65.24,72551.0,64.68,65.38,64.68,65.24,72551.0
2025-03-27 10:00:00,65.25,65.31,64.97,65.07,43719.0,65.25,65.31,64.97,65.07,43719.0
2025-03-27 10:10:00,65.06,65.3,64.98,65.2,65144.0,65.06,65.3,64.98,65.2,65144.0
2025-03-27 10:20:00,65.2,65.46,65.18,65.34,36584.0,65.2,65.46,65.18,65.34,36584.0
2025-03-27 10:30:00,65.4,65.59,65.35,65.53,42110.0,65.4,65.59,65.35,65.53,42110.0
2025-03-27 10:40:00,65.5,65.69,65.44,65.59,100548.0,65.5,65.69,65.44,65.59,100548.0
2025-03-27 10:50:00,65.59,65.59,65.31,65.39,32460.0,65.59,65.59,65.31,65.39,32460.0
2025-03-27 11:00:00,65.37,65.37,65.21,65.23,19868.0,65.37,65.37,65.21,65.23,19868.0
2025-03-27 11:10:00,65.22,65.47,65.2,65.45,34136.0,65.22,65.47,65.2,65.45,34136.0
2025-03-27 11:20:00,65.45,65.46,65.29,65.32,24247.0,65.45,65.46,65.29,65.32,24247.0
2025-03-27 11:30:00,65.3,65.35,65.27,65.34,19772.0,65.3,65.35,65.27,65.34,19772.0
2025-03-27 11:40:00,65.34,65.44,65.27,65.29,17709.0,65.34,65.44,65.27,65.29,17709.0
2025-03-27 11:50:00,65.31,65.32,65.14,65.15,19166.0,65.31,65.32,65.14,65.15,19166.0
2025-03-27 12:00:00,65.14,65.32,65.08,65.28,14944.0,65.14,65.32,65.08,65.28,14944.0
2025-03-27 12:10:00,65.28,65.37,65.25,65.33,10603.0,65.28,65.37,65.25,65.33,10603.0
2025-03-27 12:20:00,65.33,65.33,65.19,65.2,16524.0,65.33,65.33,65.19,65.2,16524.0
2025-03-27 12:30:00,65.22,65.3,65.2,65.27,13674.0,65.22,65.3,65.2,65.27,13674.0
2025-03-27 12:40:00,65.27,65.29,65.22,65.23,11971.0,65.27,65.29,65.22,65.23,11971.0
2025-03-27 12:50:00,65.22,65.22,65.04,65.05,21113.0,65.22,65.22,65.04,65.05,21113.0
2025-03-27 13:00:00,65.07,65.2,65.05,65.19,14418.0,65.07,65.2,65.05,65.19,14418.0
2025-03-27 13:10:00,65.19,65.2,65.09,65.11,15490.0,65.19,65.2,65.09,65.11,15490.0
2025-03-27 13:20:00,65.09,65.14,64.9,64.95,12903.0,65.09,65.14,64.9,64.95,12903.0
2025-03-27 13:30:00,64.97,65.08,64.96,65.02,7382.0,64.97,65.08,64.96,65.02,7382.0
2025-03-27 13:40:00,65.02,65.09,64.97,65.04,17506.0,65.02,65.09,64.97,65.04,17506.0
2025-03-27 13:50:00,65.04,65.07,64.9,64.93,21197.0,65.04,65.07,64.9,64.93,21197.0
2025-03-27 14:00:00,64.92,65.1,64.91,65.09,32214.0,64.92,65.1,64.91,65.09,32214.0
2025-03-27 14:10:00,65.06,65.14,65.06,65.09,12891.0,65.06,65.14,65.06,65.09,12891.0
2025-03-27 14:20:00,65.11,65.12,64.99,65.0,6837.0,65.11,65.12,64.99,65.0,6837.0
2025-03-27 14:30:00,65.01,65.15,64.98,65.14,10785.0,65.01,65.15,64.98,65.14,10785.0
2025-03-27 14:40:00,65.13,65.25,65.09,65.24,12113.0,65.13,65.25,65.09,65.24,12113.0
2025-03-27 14:50:00,65.25,65.3,65.1,65.12,22965.0,65.25,65.3,65.1,65.12,22965.0
2025-03-27 15:00:00,65.1,65.2,65.1,65.2,11498.0,65.1,65.2,65.1,65.2,11498.0
2025-03-27 15:10:00,65.19,65.25,65.13,65.19,12056.0,65.19,65.25,65.13,65.19,12056.0
2025-03-27 15:20:00,65.14,65.25,65.1,65.17,21307.0,65.14,65.25,65.1,65.17,21307.0
2025-03-27 15:30:00,65.13,65.32,65.09,65.32,33762.0,65.13,65.32,65.09,65.32,33762.0
2025-03-27 15:40:00,65.31,65.37,65.25,65.36,53338.0,65.31,65.37,65.25,65.36,53338.0
2025-03-27 15:50:00,65.34,65.37,65.17,65.17,200308.0,65.34,65.37,65.17,65.17,200308.0
2025-03-28 09:30:00,64.8,65.03,64.42,65.03,62658.0,64.8,65.03,64.42,65.03,62658.0
2025-03-28 09:40:00,65.07,65.18,64.66,64.7,26632.0,65.07,65.18,64.66,64.7,26632.0
2025-03-28 09:50:00,64.78,64.84,64.43,64.44,70653.0,64.78,64.84,64.43,64.44,70653.0
2025-03-28 10:00:00,64.47,64.57,63.81,63.84,50205.0,64.47,64.57,63.81,63.84,50205.0
2025-03-28 10:10:00,63.88,63.96,63.72,63.73,55867.0,63.88,63.96,63.72,63.73,55867.0
2025-03-28 10:20:00,63.73,63.78,63.51,63.58,40882.0,63.73,63.78,63.51,63.58,40882.0
2025-03-28 10:30:00,63.63,63.64,63.32,63.38,32930.0,63.63,63.64,63.32,63.38,32930.0
2025-03-28 10:40:00,63.38,63.77,63.37,63.74,21721.0,63.38,63.77,63.37,63.74,21721.0
2025-03-28 10:50:00,63.71,63.89,63.44,63.55,33385.0,63.71,63.89,63.44,63.55,33385.0
2025-03-28 11:00:00,63.52,63.59,63.33,63.54,22433.0,63.52,63.59,63.33,63.54,22433.0
2025-03-28 11:10:00,63.56,63.61,63.47,63.52,20430.0,63.56,63.61,63.47,63.52,20430.0
2025-03-28 11:20:00,63.52,63.55,63.41,63.45,26602.0,63.52,63.55,63.41,63.45,26602.0
2025-03-28 11:30:00,63.45,63.62,63.41,63.6,19964.0,63.45,63.62,63.41,63.6,19964.0
2025-03-28 11:40:00,63.56,63.56,63.45,63.47,18657.0,63.56,63.56,63.45,63.47,18657.0
2025-03-28 11:50:00,63.48,63.49,63.32,63.32,16224.0,63.48,63.49,63.32,63.32,16224.0
2025-03-28 12:00:00,63.32,63.44,63.32,63.37,12713.0,63.32,63.44,63.32,63.37,12713.0
2025-03-28 12:10:00,63.37,63.45,63.25,63.29,23483.0,63.37,63.45,63.25,63.29,23483.0
2025-03-28 12:20:00,63.29,63.35,63.22,63.28,22338.0,63.29,63.35,63.22,63.28,22338.0
2025-03-28 12:30:00,63.29,63.36,63.2,63.27,13601.0,63.29,63.36,63.2,63.27,13601.0
2025-03-28 12:40:00,63.27,63.33,63.16,63.19,10582.0,63.27,63.33,63.16,63.19,10582.0
2025-03-28 12:50:00,63.17,63.22,63.1,63.13,10596.0,63.17,63.22,63.1,63.13,10596.0
2025-03-28 13:00:00,63.13,63.22,63.05,63.22,21208.0,63.13,63.22,63.05,63.22,21208.0
2025-03-28 13:10:00,63.23,63.27,63.06,63.09,26362.0,63.23,63.27,63.06,63.09,26362.0
2025-03-28 13:20:00,63.06,63.09,62.98,63.01,24111.0,63.06,63.09,62.98,63.01,24111.0
2025-03-28 13:30:00,63.01,63.03,62.9,62.9,25262.0,63.01,63.03,62.9,62.9,25262.0
2025-03-28 13:40:00,62.9,62.99,62.85,62.97,11729.0,62.9,62.99,62.85,62.97,11729.0
2025-03-28 13:50:00,62.96,63.03,62.93,62.98,13301.0,62.96,63.03,62.93,62.98,13301.0
2025-03-28 14:00:00,63.0,63.14,62.99,63.14,30103.0,63.0,63.14,62.99,63.14,30103.0
2025-03-28 14:10:00,63.14,63.21,63.06,63.11,43137.0,63.14,63.21,63.06,63.11,43137.0
2025-03-28 14:20:00,63.09,63.11,62.95,62.99,22233.0,63.09,63.11,62.95,62.99,22233.0
2025-03-28 14:30:00,62.99,63.02,62.96,63.0,14268.0,62.99,63.02,62.96,63.0,14268.0
2025-03-28 14:40:00,63.0,63.04,62.97,63.01,25673.0,63.0,63.04,62.97,63.01,25673.0
2025-03-28 14:50:00,63.0,63.08,62.97,63.03,17702.0,63.0,63.08,62.97,63.03,17702.0
2025-03-28 15:00:00,63.04,63.08,62.93,62.94,21508.0,63.04,63.08,62.93,62.94,21508.0
2025-03-28 15:10:00,62.91,62.93,62.84,62.93,21198.0,62.91,62.93,62.84,62.93,21198.0
2025-03-28 15:20:00,62.93,62.97,62.85,62.85,53223.0,62.93,62.97,62.85,62.85,53223.0
2025-03-28 15:30:00,62.85,62.91,62.82,62.86,28396.0,62.85,62.91,62.82,62.86,28396.0
2025-03-28 15:40:00,62.86,62.86,62.66,62.83,52418.0,62.86,62.86,62.66,62.83,52418.0
2025-03-28 15:50:00,62.84,62.86,62.64,62.71,409089.0,62.84,62.86,62.64,62.71,409089.0
2025-03-31 09:30:00,63.04,63.33,62.8,63.3,118294.0,63.04,63.33,62.8,63.3,118294.0
2025-03-31 09:40:00,63.27,63.29,62.98,63.13,52963.0,63.27,63.29,62.98,63.13,52963.0
2025-03-31 09:50:00,63.11,63.42,63.06,63.4,84951.0,63.11,63.42,63.06,63.4,84951.0
2025-03-31 10:00:00,63.44,63.59,63.23,63.26,67791.0,63.44,63.59,63.23,63.26,67791.0
2025-03-31 10:10:00,63.26,63.26,62.77,62.82,59043.0,63.26,63.26,62.77,62.82,59043.0
2025-03-31 10:20:00,62.82,62.83,62.6,62.8,39172.0,62.82,62.83,62.6,62.8,39172.0
2025-03-31 10:30:00,62.79,63.32,62.78,63.22,51023.0,62.79,63.32,62.78,63.22,51023.0
2025-03-31 10:40:00,63.21,63.26,62.7,62.78,25918.0,63.21,63.26,62.7,62.78,25918.0
2025-03-31 10:50:00,62.78,62.91,62.72,62.73,38172.0,62.78,62.91,62.72,62.73,38172.0
2025-03-31 11:00:00,62.75,62.86,62.66,62.77,32568.0,62.75,62.86,62.66,62.77,32568.0
2025-03-31 11:10:00,62.76,62.84,62.65,62.83,44864.0,62.76,62.84,62.65,62.83,44864.0
2025-03-31 11:20:00,62.83,63.04,62.79,62.87,33435.0,62.83,63.04,62.79,62.87,33435.0
2025-03-31 11:30:00,62.88,63.13,62.82,63.12,46694.0,62.88,63.13,62.82,63.12,46694.0
2025-03-31 11:40:00,63.11,63.16,63.01,63.09,25837.0,63.11,63.16,63.01,63.09,25837.0
2025-03-31 11:50:00,63.09,63.1,62.97,63.03,19654.0,63.09,63.1,62.97,63.03,19654.0
2025-03-31 12:00:00,63.04,63.22,63.02,63.02,24321.0,63.04,63.22,63.02,63.02,24321.0
2025-03-31 12:10:00,63.03,63.16,62.97,63.16,21205.0,63.03,63.16,62.97,63.16,21205.0
2025-03-31 12:20:00,63.15,63.3,63.09,63.3,16240.0,63.15,63.3,63.09,63.3,16240.0
2025-03-31 12:30:00,63.29,63.35,63.24,63.35,12952.0,63.29,63.35,63.24,63.35,12952.0
2025-03-31 12:40:00,63.37,63.46,63.36,63.41,13021.0,63.37,63.46,63.36,63.41,13021.0
2025-03-31 12:50:00,63.44,63.48,63.32,63.32,18836.0,63.44,63.48,63.32,63.32,18836.0
2025-03-31 13:00:00,63.33,63.53,63.31,63.53,21873.0,63.33,63.53,63.31,63.53,21873.0
2025-03-31 13:10:00,63.53,63.62,63.49,63.5,20910.0,63.53,63.62,63.49,63.5,20910.0
2025-03-31 13:20:00,63.48,63.48,63.38,63.4,15916.0,63.48,63.48,63.38,63.4,15916.0
2025-03-31 13:30:00,63.39,63.52,63.37,63.52,13310.0,63.39,63.52,63.37,63.52,13310.0
2025-03-31 13:40:00,63.52,63.54,63.39,63.42,14275.0,63.52,63.54,63.39,63.42,14275.0
2025-03-31 13:50:00,63.42,63.56,63.41,63.43,11463.0,63.42,63.56,63.41,63.43,11463.0
2025-03-31 14:00:00,63.44,63.68,63.44,63.65,16559.0,63.44,63.68,63.44,63.65,16559.0
2025-03-31 14:10:00,63.68,63.7,63.57,63.7,16031.0,63.68,63.7,63.57,63.7,16031.0
2025-03-31 14:20:00,63.68,63.71,63.65,63.7,12549.0,63.68,63.71,63.65,63.7,12549.0
2025-03-31 14:30:00,63.68,63.86,63.68,63.86,16032.0,63.68,63.86,63.68,63.86,16032.0
2025-03-31 14:40:00,63.86,63.91,63.76,63.85,17521.0,63.86,63.91,63.76,63.85,17521.0
2025-03-31 14:50:00,63.85,63.92,63.73,63.74,18663.0,63.85,63.92,63.73,63.74,18663.0
2025-03-31 15:00:00,63.75,63.95,63.75,63.89,18213.0,63.75,63.95,63.75,63.89,18213.0
2025-03-31 15:10:00,63.9,63.9,63.81,63.83,18720.0,63.9,63.9,63.81,63.83,18720.0
2025-03-31 15:20:00,63.84,63.96,63.81,63.86,20571.0,63.84,63.96,63.81,63.86,20571.0
2025-03-31 15:30:00,63.85,63.94,63.81,63.83,22376.0,63.85,63.94,63.81,63.83,22376.0
2025-03-31 15:40:00,63.83,63.91,63.71,63.76,50892.0,63.83,63.91,63.71,63.76,50892.0
2025-03-31 15:50:00,63.75,63.78,63.53,63.54,275864.0,63.75,63.78,63.53,63.54,275864.0
2025-04-01 09:30:00,63.25,63.89,63.18,63.54,90945.0,63.25,63.89,63.18,63.54,90945.0
2025-04-01 09:40:00,63.46,63.73,63.36,63.41,27762.0,63.46,63.73,63.36,63.41,27762.0
2025-04-01 09:50:00,63.41,63.44,63.1,63.24,30732.0,63.41,63.44,63.1,63.24,30732.0
2025-04-01 10:00:00,63.23,63.41,63.14,63.25,29977.0,63.23,63.41,63.14,63.25,29977.0
2025-04-01 10:10:00,63.28,63.31,62.98,62.99,30578.0,63.28,63.31,62.98,62.99,30578.0
2025-04-01 10:20:00,62.99,63.49,62.93,63.42,103056.0,62.99,63.49,62.93,63.42,103056.0
2025-04-01 10:30:00,63.43,63.8,63.41,63.76,26563.0,63.43,63.8,63.41,63.76,26563.0
2025-04-01 10:40:00,63.76,63.91,63.64,63.89,37889.0,63.76,63.91,63.64,63.89,37889.0
2025-04-01 10:50:00,63.88,64.14,63.72,63.73,50893.0,63.88,64.14,63.72,63.73,50893.0
2025-04-01 11:00:00,63.72,63.91,63.49,63.58,148816.0,63.72,63.91,63.49,63.58,148816.0
2025-04-01 11:10:00,63.56,63.58,63.33,63.43,48324.0,63.56,63.58,63.33,63.43,48324.0
2025-04-01 11:20:00,63.46,63.47,63.17,63.22,126978.0,63.46,63.47,63.17,63.22,126978.0
2025-04-01 11:30:00,63.22,63.25,62.93,62.93,74530.0,63.22,63.25,62.93,62.93,74530.0
2025-04-01 11:40:00,62.93,62.93,62.58,62.59,53816.0,62.93,62.93,62.58,62.59,53816.0
2025-04-01 11:50:00,62.67,62.68,62.49,62.57,44968.0,62.67,62.68,62.49,62.57,44968.0
2025-04-01 12:00:00,62.57,62.95,62.47,62.85,72495.0,62.57,62.95,62.47,62.85,72495.0
2025-04-01 12:10:00,62.91,62.98,62.72,62.84,61016.0,62.91,62.98,62.72,62.84,61016.0
2025-04-01 12:20:00,62.88,62.91,62.65,62.67,53119.0,62.88,62.91,62.65,62.67,53119.0
2025-04-01 12:30:00,62.69,62.77,62.62,62.66,32510.0,62.69,62.77,62.62,62.66,32510.0
2025-04-01 12:40:00,62.66,62.82,62.66,62.8,29484.0,62.66,62.82,62.66,62.8,29484.0
2025-04-01 12:50:00,62.8,62.97,62.8,62.96,25101.0,62.8,62.97,62.8,62.96,25101.0
2025-04-01 13:00:00,62.93,63.27,62.85,63.1,53424.0,62.93,63.27,62.85,63.1,53424.0
2025-04-01 13:10:00,63.1,63.15,63.02,63.04,16265.0,63.1,63.15,63.02,63.04,16265.0
2025-04-01 13:20:00,63.04,63.07,62.98,63.02,19850.0,63.04,63.07,62.98,63.02,19850.0
2025-04-01 13:30:00,63.03,63.1,62.92,63.1,17583.0,63.03,63.1,62.92,63.1,17583.0
2025-04-01 13:40:00,63.1,63.12,62.96,63.08,15116.0,63.1,63.12,62.96,63.08,15116.0
2025-04-01 13:50:00,63.09,63.12,62.9,62.91,13438.0,63.09,63.12,62.9,62.91,13438.0
2025-04-01 14:00:00,62.91,62.94,62.82,62.83,23270.0,62.91,62.94,62.82,62.83,23270.0
2025-04-01 14:10:00,62.84,62.97,62.83,62.86,14612.0,62.84,62.97,62.83,62.86,14612.0
2025-04-01 14:20:00,62.86,62.97,62.86,62.91,14004.0,62.86,62.97,62.86,62.91,14004.0
2025-04-01 14:30:00,62.89,62.95,62.74,62.76,20581.0,62.89,62.95,62.74,62.76,20581.0
2025-04-01 14:40:00,62.76,62.81,62.61,62.68,30391.0,62.76,62.81,62.61,62.68,30391.0
2025-04-01 14:50:00,62.68,62.78,62.67,62.75,41719.0,62.68,62.78,62.67,62.75,41719.0
2025-04-01 15:00:00,62.75,62.94,62.74,62.84,20026.0,62.75,62.94,62.74,62.84,20026.0
2025-04-01 15:10:00,62.82,62.89,62.79,62.89,16208.0,62.82,62.89,62.79,62.89,16208.0
2025-04-01 15:20:00,62.9,62.99,62.86,62.89,21263.0,62.9,62.99,62.86,62.89,21263.0
2025-04-01 15:30:00,62.89,63.12,62.88,63.08,20239.0,62.89,63.12,62.88,63.08,20239.0
2025-04-01 15:40:00,63.09,63.15,63.02,63.11,36868.0,63.09,63.15,63.02,63.11,36868.0
2025-04-01 15:50:00,63.13,63.2,63.07,63.17,144674.0,63.13,63.2,63.07,63.17,144674.0
2025-04-02 09:30:00,63.08,63.21,62.53,63.07,75551.0,63.08,63.21,62.53,63.07,75551.0
2025-04-02 09:40:00,63.07,63.07,62.68,62.94,30087.0,63.07,63.07,62.68,62.94,30087.0
2025-04-02 09:50:00,62.86,63.01,62.63,62.73,36692.0,62.86,63.01,62.63,62.73,36692.0
2025-04-02 10:00:00,62.69,63.0,62.67,62.9,18937.0,62.69,63.0,62.67,62.9,18937.0
2025-04-02 10:10:00,62.89,62.92,62.75,62.9,23178.0,62.89,62.92,62.75,62.9,23178.0
2025-04-02 10:20:00,62.89,62.93,62.72,62.83,22539.0,62.89,62.93,62.72,62.83,22539.0
2025-04-02 10:30:00,62.81,62.96,62.69,62.76,28769.0,62.81,62.96,62.69,62.76,28769.0
2025-04-02 10:40:00,62.71,62.74,62.62,62.65,21875.0,62.71,62.74,62.62,62.65,21875.0
2025-04-02 10:50:00,62.65,62.72,62.64,62.69,21008.0,62.65,62.72,62.64,62.69,21008.0
2025-04-02 11:00:00,62.69,63.08,62.6,63.01,83913.0,62.69,63.08,62.6,63.01,83913.0
2025-04-02 11:10:00,62.97,63.0,62.83,62.96,19145.0,62.97,63.0,62.83,62.96,19145.0
2025-04-02 11:20:00,62.96,63.02,62.89,62.92,11213.0,62.96,63.02,62.89,62.92,11213.0
2025-04-02 11:30:00,62.89,62.95,62.84,62.94,11088.0,62.89,62.95,62.84,62.94,11088.0
2025-04-02 11:40:00,62.94,62.95,62.83,62.91,14435.0,62.94,62.95,62.83,62.91,14435.0
2025-04-02 11:50:00,62.91,63.08,62.91,63.08,12829.0,62.91,63.08,62.91,63.08,12829.0
2025-04-02 12:00:00,63.08,63.16,63.02,63.16,10148.0,63.08,63.16,63.02,63.16,10148.0
2025-04-02 12:10:00,63.14,63.32,63.14,63.3,14834.0,63.14,63.32,63.14,63.3,14834.0
2025-04-02 12:20:00,63.3,63.5,63.3,63.49,14593.0,63.3,63.5,63.3,63.49,14593.0
2025-04-02 12:30:00,63.49,63.57,63.41,63.44,23615.0,63.49,63.57,63.41,63.44,23615.0
2025-04-02 12:40:00,63.43,63.47,63.36,63.42,12878.0,63.43,63.47,63.36,63.42,12878.0
2025-04-02 12:50:00,63.43,63.61,63.42,63.55,26248.0,63.43,63.61,63.42,63.55,26248.0
2025-04-02 13:00:00,63.55,63.81,63.51,63.78,38871.0,63.55,63.81,63.51,63.78,38871.0
2025-04-02 13:10:00,63.78,63.84,63.66,63.67,15692.0,63.78,63.84,63.66,63.67,15692.0
2025-04-02 13:20:00,63.67,63.73,63.61,63.66,15186.0,63.67,63.73,63.61,63.66,15186.0
2025-04-02 13:30:00,63.65,63.68,63.63,63.64,8824.0,63.65,63.68,63.63,63.64,8824.0
2025-04-02 13:40:00,63.66,63.69,63.53,63.53,16422.0,63.66,63.69,63.53,63.53,16422.0
2025-04-02 13:50:00,63.53,63.53,63.4,63.41,9015.0,63.53,63.53,63.4,63.41,9015.0
2025-04-02 14:00:00,63.41,63.43,63.21,63.28,11767.0,63.41,63.43,63.21,63.28,11767.0
2025-04-02 14:10:00,63.25,63.34,63.25,63.33,10264.0,63.25,63.34,63.25,63.33,10264.0
2025-04-02 14:20:00,63.32,63.32,63.17,63.17,21816.0,63.32,63.32,63.17,63.17,21816.0
2025-04-02 14:30:00,63.17,63.4,63.16,63.4,11962.0,63.17,63.4,63.16,63.4,11962.0
2025-04-02 14:40:00,63.4,63.45,63.3,63.33,17776.0,63.4,63.45,63.3,63.33,17776.0
2025-04-02 14:50:00,63.3,63.34,63.24,63.25,24319.0,63.3,63.34,63.24,63.25,24319.0
2025-04-02 15:00:00,63.27,63.43,63.27,63.43,13786.0,63.27,63.43,63.27,63.43,13786.0
2025-04-02 15:10:00,63.43,63.48,63.4,63.45,9772.0,63.43,63.48,63.4,63.45,9772.0
2025-04-02 15:20:00,63.46,63.56,63.44,63.55,14682.0,63.46,63.56,63.44,63.55,14682.0
2025-04-02 15:30:00,63.54,63.68,63.52,63.61,16920.0,63.54,63.68,63.52,63.61,16920.0
2025-04-02 15:40:00,63.62,63.69,63.55,63.57,24377.0,63.62,63.69,63.55,63.57,24377.0
2025-04-02 15:50:00,63.55,63.62,63.49,63.57,88331.0,63.55,63.62,63.49,63.57,88331.0
2025-04-03 09:30:00,62.39,62.39,61.54,62.05,225845.0,62.39,62.39,61.54,62.05,225845.0
2025-04-03 09:40:00,62.1,62.1,61.58,61.66,70757.0,62.1,62.1,61.58,61.66,70757.0
2025-04-03 09:50:00,61.66,62.24,61.66,62.0,80057.0,61.66,62.24,61.66,62.0,80057.0
2025-04-03 10:00:00,62.0,62.26,61.9,62.06,79208.0,62.0,62.26,61.9,62.06,79208.0
2025-04-03 10:10:00,62.05,62.19,61.84,62.14,60579.0,62.05,62.19,61.84,62.14,60579.0
2025-04-03 10:20:00,62.14,62.41,62.05,62.21,52492.0,62.14,62.41,62.05,62.21,52492.0
2025-04-03 10:30:00,62.22,62.32,61.9,61.92,79685.0,62.22,62.32,61.9,61.92,79685.0
2025-04-03 10:40:00,61.97,61.97,61.76,61.94,45277.0,61.97,61.97,61.76,61.94,45277.0
2025-04-03 10:50:00,61.94,61.98,61.7,61.73,20031.0,61.94,61.98,61.7,61.73,20031.0
2025-04-03 11:00:00,61.76,61.84,61.57,61.68,30652.0,61.76,61.84,61.57,61.68,30652.0
2025-04-03 11:10:00,61.68,61.79,61.62,61.71,33917.0,61.68,61.79,61.62,61.71,33917.0
2025-04-03 11:20:00,61.7,61.73,61.53,61.57,25896.0,61.7,61.73,61.53,61.57,25896.0
2025-04-03 11:30:00,61.6,61.64,61.44,61.47,177003.0,61.6,61.64,61.44,61.47,177003.0
2025-04-03 11:40:00,61.49,61.81,61.47,61.73,40838.0,61.49,61.81,61.47,61.73,40838.0
2025-04-03 11:50:00,61.71,61.8,61.67,61.67,25870.0,61.71,61.8,61.67,61.67,25870.0
2025-04-03 12:00:00,61.69,61.86,61.62,61.63,96055.0,61.69,61.86,61.62,61.63,96055.0
2025-04-03 12:10:00,61.63,61.74,61.56,61.71,58571.0,61.63,61.74,61.56,61.71,58571.0
2025-04-03 12:20:00,61.71,61.71,61.49,61.54,39568.0,61.71,61.71,61.49,61.54,39568.0
2025-04-03 12:30:00,61.54,61.62,61.43,61.47,47937.0,61.54,61.62,61.43,61.47,47937.0
2025-04-03 12:40:00,61.45,61.55,61.44,61.53,37041.0,61.45,61.55,61.44,61.53,37041.0
2025-04-03 12:50:00,61.53,61.55,61.37,61.43,19531.0,61.53,61.55,61.37,61.43,19531.0
2025-04-03 13:00:00,61.44,61.51,61.4,61.4,22384.0,61.44,61.51,61.4,61.4,22384.0
2025-04-03 13:10:00,61.41,61.53,61.35,61.52,109791.0,61.41,61.53,61.35,61.52,109791.0
2025-04-03 13:20:00,61.52,61.54,61.24,61.26,18887.0,61.52,61.54,61.24,61.26,18887.0
2025-04-03 13:30:00,61.28,61.45,61.27,61.44,28860.0,61.28,61.45,61.27,61.44,28860.0
2025-04-03 13:40:00,61.44,61.47,61.35,61.35,14685.0,61.44,61.47,61.35,61.35,14685.0
2025-04-03 13:50:00,61.36,61.41,61.35,61.36,17587.0,61.36,61.41,61.35,61.36,17587.0
2025-04-03 14:00:00,61.36,61.39,61.3,61.32,19684.0,61.36,61.39,61.3,61.32,19684.0
2025-04-03 14:10:00,61.3,61.3,61.16,61.17,18823.0,61.3,61.3,61.16,61.17,18823.0
2025-04-03 14:20:00,61.17,61.38,61.17,61.36,36715.0,61.17,61.38,61.17,61.36,36715.0
2025-04-03 14:30:00,61.38,61.51,61.31,61.35,64768.0,61.38,61.51,61.31,61.35,64768.0
2025-04-03 14:40:00,61.33,61.44,61.31,61.4,49086.0,61.33,61.44,61.31,61.4,49086.0
2025-04-03 14:50:00,61.38,61.43,61.22,61.38,70392.0,61.38,61.43,61.22,61.38,70392.0
2025-04-03 15:00:00,61.35,61.52,61.34,61.45,62011.0,61.35,61.52,61.34,61.45,62011.0
2025-04-03 15:10:00,61.45,61.48,61.21,61.21,36491.0,61.45,61.48,61.21,61.21,36491.0
2025-04-03 15:20:00,61.26,61.35,61.2,61.33,106954.0,61.26,61.35,61.2,61.33,106954.0
2025-04-03 15:30:00,61.34,61.38,61.23,61.36,60355.0,61.34,61.38,61.23,61.36,60355.0
2025-04-03 15:40:00,61.36,61.51,61.22,61.25,121485.0,61.36,61.51,61.22,61.25,121485.0
2025-04-03 15:50:00,61.26,61.36,61.11,61.23,314345.0,61.26,61.36,61.11,61.23,314345.0
2025-04-04 09:30:00,57.5,57.5,56.5,56.83,255772.0,57.5,57.5,56.5,56.83,255772.0
2025-04-04 09:40:00,56.88,57.26,56.6,57.03,296537.0,56.88,57.26,56.6,57.03,296537.0
2025-04-04 09:50:00,57.05,57.31,56.71,57.15,246315.0,57.05,57.31,56.71,57.15,246315.0
2025-04-04 10:00:00,57.11,57.22,56.72,56.78,107372.0,57.11,57.22,56.72,56.78,107372.0
2025-04-04 10:10:00,56.78,56.79,56.13,56.36,162374.0,56.78,56.79,56.13,56.36,162374.0
2025-04-04 10:20:00,56.36,56.48,55.91,55.99,123470.0,56.36,56.48,55.91,55.99,123470.0
2025-04-04 10:30:00,55.97,56.01,55.61,55.78,205825.0,55.97,56.01,55.61,55.78,205825.0
2025-04-04 10:40:00,55.76,55.85,54.72,54.77,209433.0,55.76,55.85,54.72,54.77,209433.0
2025-04-04 10:50:00,54.75,55.86,54.35,55.8,285268.0,54.75,55.86,54.35,55.8,285268.0
2025-04-04 11:00:00,55.76,56.62,55.69,56.32,150935.0,55.76,56.62,55.69,56.32,150935.0
2025-04-04 11:10:00,56.32,57.11,56.31,56.73,83607.0,56.32,57.11,56.31,56.73,83607.0
2025-04-04 11:20:00,56.73,57.02,56.23,56.24,72141.0,56.73,57.02,56.23,56.24,72141.0
2025-04-04 11:30:00,56.26,56.32,56.11,56.25,78068.0,56.26,56.32,56.11,56.25,78068.0
2025-04-04 11:40:00,56.21,56.58,56.13,56.52,106008.0,56.21,56.58,56.13,56.52,106008.0
2025-04-04 11:50:00,56.48,56.67,56.1,56.16,52083.0,56.48,56.67,56.1,56.16,52083.0
2025-04-04 12:00:00,56.13,56.32,56.06,56.11,64475.0,56.13,56.32,56.06,56.11,64475.0
2025-04-04 12:10:00,56.1,56.28,55.83,55.94,58475.0,56.1,56.28,55.83,55.94,58475.0
2025-04-04 12:20:00,55.93,55.97,55.76,55.81,69138.0,55.93,55.97,55.76,55.81,69138.0
2025-04-04 12:30:00,55.78,55.87,55.66,55.84,104439.0,55.78,55.87,55.66,55.84,104439.0
2025-04-04 12:40:00,55.84,55.91,55.64,55.72,62839.0,55.84,55.91,55.64,55.72,62839.0
2025-04-04 12:50:00,55.73,55.85,55.62,55.72,63066.0,55.73,55.85,55.62,55.72,63066.0
2025-04-04 13:00:00,55.72,55.84,55.6,55.66,56225.0,55.72,55.84,55.6,55.66,56225.0
2025-04-04 13:10:00,55.65,55.66,55.3,55.45,104498.0,55.65,55.66,55.3,55.45,104498.0
2025-04-04 13:20:00,55.46,55.73,55.46,55.61,53087.0,55.46,55.73,55.46,55.61,53087.0
2025-04-04 13:30:00,55.59,55.73,55.41,55.7,73848.0,55.59,55.73,55.41,55.7,73848.0
2025-04-04 13:40:00,55.69,55.91,55.66,55.84,81242.0,55.69,55.91,55.66,55.84,81242.0
2025-04-04 13:50:00,55.84,55.98,55.76,55.96,77859.0,55.84,55.98,55.76,55.96,77859.0
2025-04-04 14:00:00,55.97,56.12,55.82,55.89,88744.0,55.97,56.12,55.82,55.89,88744.0
2025-04-04 14:10:00,55.9,55.96,55.75,55.79,86926.0,55.9,55.96,55.75,55.79,86926.0
2025-04-04 14:20:00,55.79,55.86,55.52,55.57,72442.0,55.79,55.86,55.52,55.57,72442.0
2025-04-04 14:30:00,55.57,55.74,55.51,55.55,84624.0,55.57,55.74,55.51,55.55,84624.0
2025-04-04 14:40:00,55.55,55.65,55.46,55.61,89464.0,55.55,55.65,55.46,55.61,89464.0
2025-04-04 14:50:00,55.6,55.75,55.48,55.59,66720.0,55.6,55.75,55.48,55.59,66720.0
2025-04-04 15:00:00,55.6,55.79,55.46,55.73,115522.0,55.6,55.79,55.46,55.73,115522.0
2025-04-04 15:10:00,55.74,56.0,55.53,55.64,74117.0,55.74,56.0,55.53,55.64,74117.0
2025-04-04 15:20:00,55.64,56.0,55.63,55.97,92272.0,55.64,56.0,55.63,55.97,92272.0
2025-04-04 15:30:00,55.97,56.2,55.89,55.97,198978.0,55.97,56.2,55.89,55.97,198978.0
2025-04-04 15:40:00,55.97,56.11,55.92,56.02,218241.0,55.97,56.11,55.92,56.02,218241.0
2025-04-04 15:50:00,56.01,56.21,55.81,55.9,477161.0,56.01,56.21,55.81,55.9,477161.0
2025-04-07 09:30:00,53.01,53.94,52.95,53.56,308908.0,53.01,53.94,52.95,53.56,308908.0
2025-04-07 09:40:00,53.59,54.34,53.04,54.32,285353.0,53.59,54.34,53.04,54.32,285353.0
2025-04-07 09:50:00,54.32,55.47,54.3,55.45,202734.0,54.32,55.47,54.3,55.45,202734.0
2025-04-07 10:00:00,55.44,55.44,54.7,54.76,211155.0,55.44,55.44,54.7,54.76,211155.0
2025-04-07 10:10:00,54.78,57.19,54.76,56.33,225024.0,54.78,57.19,54.76,56.33,225024.0
2025-04-07 10:20:00,56.34,56.52,54.71,54.83,181969.0,56.34,56.52,54.71,54.83,181969.0
2025-04-07 10:30:00,54.86,55.32,54.17,54.24,134633.0,54.86,55.32,54.17,54.24,134633.0
2025-04-07 10:40:00,54.2,54.83,54.2,54.6,84742.0,54.2,54.83,54.2,54.6,84742.0
2025-04-07 10:50:00,54.67,55.46,54.61,55.25,92330.0,54.67,55.46,54.61,55.25,92330.0
2025-04-07 11:00:00,55.21,55.53,54.53,54.53,183602.0,55.21,55.53,54.53,54.53,183602.0
2025-04-07 11:10:00,54.51,54.82,53.71,54.05,310675.0,54.51,54.82,53.71,54.05,310675.0
2025-04-07 11:20:00,54.02,54.34,53.58,53.72,160130.0,54.02,54.34,53.58,53.72,160130.0
2025-04-07 11:30:00,53.73,54.21,53.67,53.96,173369.0,53.73,54.21,53.67,53.96,173369.0
2025-04-07 11:40:00,53.96,54.57,53.95,54.06,97614.0,53.96,54.57,53.95,54.06,97614.0
2025-04-07 11:50:00,54.06,54.22,53.46,53.46,128933.0,54.06,54.22,53.46,53.46,128933.0
2025-04-07 12:00:00,53.45,53.45,52.76,52.81,170674.0,53.45,53.45,52.76,52.81,170674.0
2025-04-07 12:10:00,52.8,52.84,52.52,52.75,146137.0,52.8,52.84,52.52,52.75,146137.0
2025-04-07 12:20:00,52.78,53.3,52.6,53.12,101573.0,52.78,53.3,52.6,53.12,101573.0
2025-04-07 12:30:00,53.12,53.74,53.0,53.56,105025.0,53.12,53.74,53.0,53.56,105025.0
2025-04-07 12:40:00,53.55,53.64,52.73,52.82,78453.0,53.55,53.64,52.73,52.82,78453.0
2025-04-07 12:50:00,52.84,52.95,52.54,52.64,79849.0,52.84,52.95,52.54,52.64,79849.0
2025-04-07 13:00:00,52.65,53.52,52.64,53.14,94294.0,52.65,53.52,52.64,53.14,94294.0
2025-04-07 13:10:00,53.19,53.79,53.09,53.69,63504.0,53.19,53.79,53.09,53.69,63504.0
2025-04-07 13:20:00,53.7,53.85,53.42,53.82,46822.0,53.7,53.85,53.42,53.82,46822.0
2025-04-07 13:30:00,53.84,54.0,53.39,53.99,50800.0,53.84,54.0,53.39,53.99,50800.0
2025-04-07 13:40:00,53.98,54.02,53.55,53.7,64669.0,53.98,54.02,53.55,53.7,64669.0
2025-04-07 13:50:00,53.73,54.31,53.6,54.22,61334.0,53.73,54.31,53.6,54.22,61334.0
2025-04-07 14:00:00,54.22,54.3,53.8,53.86,44675.0,54.22,54.3,53.8,53.86,44675.0
2025-04-07 14:10:00,53.86,53.97,53.55,53.82,47486.0,53.86,53.97,53.55,53.82,47486.0
2025-04-07 14:20:00,53.82,53.92,53.46,53.51,104171.0,53.82,53.92,53.46,53.51,104171.0
2025-04-07 14:30:00,53.56,53.89,53.42,53.84,46719.0,53.56,53.89,53.42,53.84,46719.0
2025-04-07 14:40:00,53.85,53.93,53.57,53.71,44039.0,53.85,53.93,53.57,53.71,44039.0
2025-04-07 14:50:00,53.69,53.75,53.2,53.28,48217.0,53.69,53.75,53.2,53.28,48217.0
2025-04-07 15:00:00,53.26,53.57,53.05,53.07,59116.0,53.26,53.57,53.05,53.07,59116.0
2025-04-07 15:10:00,53.06,53.54,52.99,53.48,101249.0,53.06,53.54,52.99,53.48,101249.0
2025-04-07 15:20:00,53.48,53.64,53.38,53.48,119058.0,53.48,53.64,53.38,53.48,119058.0
2025-04-07 15:30:00,53.48,53.89,53.47,53.71,123649.0,53.48,53.89,53.47,53.71,123649.0
2025-04-07 15:40:00,53.7,53.7,53.15,53.34,219999.0,53.7,53.7,53.15,53.34,219999.0
2025-04-07 15:50:00,53.34,53.6,53.12,53.55,427403.0,53.34,53.6,53.12,53.55,427403.0
2025-04-08 09:30:00,55.02,55.6,54.12,54.8,379250.0,55.02,55.6,54.12,54.8,379250.0
2025-04-08 09:40:00,54.76,54.98,54.35,54.44,127180.0,54.76,54.98,54.35,54.44,127180.0
2025-04-08 09:50:00,54.46,55.0,54.42,54.83,158389.0,54.46,55.0,54.42,54.83,158389.0
2025-04-08 10:00:00,54.82,55.01,54.66,54.82,123137.0,54.82,55.01,54.66,54.82,123137.0
2025-04-08 10:10:00,54.82,54.97,54.49,54.81,171953.0,54.82,54.97,54.49,54.81,171953.0
2025-04-08 10:20:00,54.82,54.95,54.61,54.67,167593.0,54.82,54.95,54.61,54.67,167593.0
2025-04-08 10:30:00,54.71,54.83,54.6,54.72,81988.0,54.71,54.83,54.6,54.72,81988.0
2025-04-08 10:40:00,54.72,54.72,54.3,54.37,67880.0,54.72,54.72,54.3,54.37,67880.0
2025-04-08 10:50:00,54.38,54.43,54.01,54.05,89282.0,54.38,54.43,54.01,54.05,89282.0
2025-04-08 11:00:00,54.05,54.33,54.01,54.09,100495.0,54.05,54.33,54.01,54.09,100495.0
2025-04-08 11:10:00,54.1,54.1,53.91,54.07,74145.0,54.1,54.1,53.91,54.07,74145.0
2025-04-08 11:20:00,54.1,54.24,53.94,54.09,95429.0,54.1,54.24,53.94,54.09,95429.0
2025-04-08 11:30:00,54.11,54.41,54.0,54.31,141097.0,54.11,54.41,54.0,54.31,141097.0
2025-04-08 11:40:00,54.3,54.3,53.95,53.97,49762.0,54.3,54.3,53.95,53.97,49762.0
2025-04-08 11:50:00,54.0,54.11,53.88,54.03,50479.0,54.0,54.11,53.88,54.03,50479.0
2025-04-08 12:00:00,54.01,54.22,53.96,54.1,104203.0,54.01,54.22,53.96,54.1,104203.0
2025-04-08 12:10:00,54.13,54.21,53.79,53.9,71593.0,54.13,54.21,53.79,53.9,71593.0
2025-04-08 12:20:00,53.91,53.98,53.68,53.89,50019.0,53.91,53.98,53.68,53.89,50019.0
2025-04-08 12:30:00,53.89,53.95,52.92,52.96,126559.0,53.89,53.95,52.92,52.96,126559.0
2025-04-08 12:40:00,52.94,53.26,52.73,53.16,178046.0,52.94,53.26,52.73,53.16,178046.0
2025-04-08 12:50:00,53.21,53.21,52.81,52.81,120833.0,53.21,53.21,52.81,52.81,120833.0
2025-04-08 13:00:00,52.84,53.0,52.58,52.61,104995.0,52.84,53.0,52.58,52.61,104995.0
2025-04-08 13:10:00,52.61,52.72,52.31,52.62,160839.0,52.61,52.72,52.31,52.62,160839.0
2025-04-08 13:20:00,52.54,52.55,52.12,52.14,148729.0,52.54,52.55,52.12,52.14,148729.0
2025-04-08 13:30:00,52.12,52.53,51.98,52.5,195630.0,52.12,52.53,51.98,52.5,195630.0
2025-04-08 13:40:00,52.5,52.81,52.37,52.46,96278.0,52.5,52.81,52.37,52.46,96278.0
2025-04-08 13:50:00,52.43,52.54,52.33,52.39,106102.0,52.43,52.54,52.33,52.39,106102.0
2025-04-08 14:00:00,52.39,52.41,52.24,52.41,135298.0,52.39,52.41,52.24,52.41,135298.0
2025-04-08 14:10:00,52.4,52.71,52.25,52.66,89316.0,52.4,52.71,52.25,52.66,89316.0
2025-04-08 14:20:00,52.66,52.79,52.44,52.48,84566.0,52.66,52.79,52.44,52.48,84566.0
2025-04-08 14:30:00,52.48,53.11,52.48,52.51,126444.0,52.48,53.11,52.48,52.51,126444.0
2025-04-08 14:40:00,52.51,52.57,52.27,52.38,164490.0,52.51,52.57,52.27,52.38,164490.0
2025-04-08 14:50:00,52.38,52.5,52.25,52.25,96243.0,52.38,52.5,52.25,52.25,96243.0
2025-04-08 15:00:00,52.25,52.27,51.8,51.82,106043.0,52.25,52.27,51.8,51.82,106043.0
2025-04-08 15:10:00,51.82,51.89,51.35,51.46,119667.0,51.82,51.89,51.35,51.46,119667.0
2025-04-08 15:20:00,51.46,51.92,51.45,51.86,134396.0,51.46,51.92,51.45,51.86,134396.0
2025-04-08 15:30:00,51.79,51.92,51.4,51.45,262481.0,51.79,51.92,51.4,51.45,262481.0
2025-04-08 15:40:00,51.48,51.77,51.35,51.55,226226.0,51.48,51.77,51.35,51.55,226226.0
2025-04-08 15:50:00,51.49,52.24,51.48,52.21,539770.0,51.49,52.24,51.48,52.21,539770.0
2025-04-09 09:30:00,53.19,54.5,52.21,54.42,391956.0,53.19,54.5,52.21,54.42,391956.0
2025-04-09 09:40:00,54.42,54.45,53.56,53.92,280029.0,54.42,54.45,53.56,53.92,280029.0
2025-04-09 09:50:00,53.9,54.18,53.65,53.65,146770.0,53.9,54.18,53.65,53.65,146770.0
2025-04-09 10:00:00,53.67,54.06,53.35,53.62,144963.0,53.67,54.06,53.35,53.62,144963.0
2025-04-09 10:10:00,53.62,53.8,53.19,53.63,168483.0,53.62,53.8,53.19,53.63,168483.0
2025-04-09 10:20:00,53.62,53.67,52.98,53.27,151126.0,53.62,53.67,52.98,53.27,151126.0
2025-04-09 10:30:00,53.27,53.46,52.56,52.61,105327.0,53.27,53.46,52.56,52.61,105327.0
2025-04-09 10:40:00,52.62,52.86,52.27,52.3,104881.0,52.62,52.86,52.27,52.3,104881.0
2025-04-09 10:50:00,52.26,52.35,51.97,51.97,101693.0,52.26,52.35,51.97,51.97,101693.0
2025-04-09 11:00:00,52.0,52.49,51.97,52.46,140771.0,52.0,52.49,51.97,52.46,140771.0
2025-04-09 11:10:00,52.43,52.78,52.33,52.68,137663.0,52.43,52.78,52.33,52.68,137663.0
2025-04-09 11:20:00,52.68,52.81,52.54,52.63,145590.0,52.68,52.81,52.54,52.63,145590.0
2025-04-09 11:30:00,52.63,52.92,52.55,52.6,116479.0,52.63,52.92,52.55,52.6,116479.0
2025-04-09 11:40:00,52.63,52.83,52.37,52.6,64773.0,52.63,52.83,52.37,52.6,64773.0
2025-04-09 11:50:00,52.6,52.68,52.17,52.25,86634.0,52.6,52.68,52.17,52.25,86634.0
2025-04-09 12:00:00,52.25,52.32,52.07,52.19,67152.0,52.25,52.32,52.07,52.19,67152.0
2025-04-09 12:10:00,52.18,52.46,52.17,52.4,87188.0,52.18,52.46,52.17,52.4,87188.0
2025-04-09 12:20:00,52.41,52.59,52.34,52.36,80713.0,52.41,52.59,52.34,52.36,80713.0
2025-04-09 12:30:00,52.36,52.62,52.35,52.53,78916.0,52.36,52.62,52.35,52.53,78916.0
2025-04-09 12:40:00,52.52,52.81,52.45,52.81,138971.0,52.52,52.81,52.45,52.81,138971.0
2025-04-09 12:50:00,52.81,53.0,52.7,52.85,79736.0,52.81,53.0,52.7,52.85,79736.0
2025-04-09 13:00:00,52.86,53.19,52.65,52.72,99660.0,52.86,53.19,52.65,52.72,99660.0
2025-04-09 13:10:00,52.69,53.6,52.39,53.48,136463.0,52.69,53.6,52.39,53.48,136463.0
2025-04-09 13:20:00,53.5,55.2,53.08,54.41,273944.0,53.5,55.2,53.08,54.41,273944.0
2025-04-09 13:30:00,54.41,55.35,54.22,54.3,204221.0,54.41,55.35,54.22,54.3,204221.0
2025-04-09 13:40:00,54.25,54.89,54.15,54.66,67899.0,54.25,54.89,54.15,54.66,67899.0
2025-04-09 13:50:00,54.62,55.19,54.3,54.97,62451.0,54.62,55.19,54.3,54.97,62451.0
2025-04-09 14:00:00,55.05,55.36,54.57,54.87,79258.0,55.05,55.36,54.57,54.87,79258.0
2025-04-09 14:10:00,54.85,55.53,54.79,55.13,104924.0,54.85,55.53,54.79,55.13,104924.0
2025-04-09 14:20:00,55.19,55.46,55.05,55.27,56981.0,55.19,55.46,55.05,55.27,56981.0
2025-04-09 14:30:00,55.26,55.53,55.12,55.47,106449.0,55.26,55.53,55.12,55.47,106449.0
2025-04-09 14:40:00,55.48,55.59,54.74,54.86,148849.0,55.48,55.59,54.74,54.86,148849.0
2025-04-09 14:50:00,54.91,55.05,54.35,54.44,67853.0,54.91,55.05,54.35,54.44,67853.0
2025-04-09 15:00:00,54.46,54.71,54.29,54.62,51989.0,54.46,54.71,54.29,54.62,51989.0
2025-04-09 15:10:00,54.65,55.1,54.65,55.07,111450.0,54.65,55.1,54.65,55.07,111450.0
2025-04-09 15:20:00,55.01,55.26,54.87,55.16,168685.0,55.01,55.26,54.87,55.16,168685.0
2025-04-09 15:30:00,55.16,55.57,55.14,55.33,181394.0,55.16,55.57,55.14,55.33,181394.0
2025-04-09 15:40:00,55.31,55.48,55.11,55.28,187341.0,55.31,55.48,55.11,55.28,187341.0
2025-04-09 15:50:00,55.3,55.33,54.54,54.79,812479.0,55.3,55.33,54.54,54.79,812479.0
2025-04-10 09:30:00,56.86,56.89,55.57,55.78,876262.0,56.86,56.89,55.57,55.78,876262.0
2025-04-10 09:40:00,55.78,55.78,55.02,55.2,197285.0,55.78,55.78,55.02,55.2,197285.0
2025-04-10 09:50:00,55.23,55.41,54.43,54.49,290938.0,55.23,55.41,54.43,54.49,290938.0
2025-04-10 10:00:00,54.49,55.33,54.41,55.23,286868.0,54.49,55.33,54.41,55.23,286868.0
2025-04-10 10:10:00,55.23,55.24,54.79,54.83,131060.0,55.23,55.24,54.79,54.83,131060.0
2025-04-10 10:20:00,54.83,55.13,54.77,54.8,250788.0,54.83,55.13,54.77,54.8,250788.0
2025-04-10 10:30:00,54.84,55.41,54.79,55.31,202120.0,54.84,55.41,54.79,55.31,202120.0
2025-04-10 10:40:00,55.31,55.55,55.06,55.2,189211.0,55.31,55.55,55.06,55.2,189211.0
2025-04-10 10:50:00,55.2,55.27,54.8,54.8,213077.0,55.2,55.27,54.8,54.8,213077.0
2025-04-10 11:00:00,54.77,54.79,54.57,54.68,330962.0,54.77,54.79,54.57,54.68,330962.0
2025-04-10 11:10:00,54.68,54.7,54.49,54.55,137435.0,54.68,54.7,54.49,54.55,137435.0
2025-04-10 11:20:00,54.56,54.6,54.28,54.31,95496.0,54.56,54.6,54.28,54.31,95496.0
2025-04-10 11:30:00,54.28,54.4,54.17,54.18,68858.0,54.28,54.4,54.17,54.18,68858.0
2025-04-10 11:40:00,54.18,54.26,54.06,54.1,51586.0,54.18,54.26,54.06,54.1,51586.0
2025-04-10 11:50:00,54.1,54.14,53.82,53.86,62549.0,54.1,54.14,53.82,53.86,62549.0
2025-04-10 12:00:00,53.85,54.03,53.64,53.96,87782.0,53.85,54.03,53.64,53.96,87782.0
2025-04-10 12:10:00,53.93,54.08,53.65,53.74,63894.0,53.93,54.08,53.65,53.74,63894.0
2025-04-10 12:20:00,53.73,53.77,53.37,53.67,84343.0,53.73,53.77,53.37,53.67,84343.0
2025-04-10 12:30:00,53.66,54.1,53.61,54.08,77956.0,53.66,54.1,53.61,54.08,77956.0
2025-04-10 12:40:00,54.08,54.2,53.87,54.18,102382.0,54.08,54.2,53.87,54.18,102382.0
2025-04-10 12:50:00,54.18,54.3,54.01,54.17,81740.0,54.18,54.3,54.01,54.17,81740.0
2025-04-10 13:00:00,54.18,54.61,54.06,54.1,93922.0,54.18,54.61,54.06,54.1,93922.0
2025-04-10 13:10:00,54.14,54.14,53.75,53.95,34442.0,54.14,54.14,53.75,53.95,34442.0
2025-04-10 13:20:00,53.95,54.19,53.76,54.16,55504.0,53.95,54.19,53.76,54.16,55504.0
2025-04-10 13:30:00,54.16,54.39,54.04,54.29,56574.0,54.16,54.39,54.04,54.29,56574.0
2025-04-10 13:40:00,54.32,54.8,54.28,54.64,57753.0,54.32,54.8,54.28,54.64,57753.0
2025-04-10 13:50:00,54.64,54.97,54.56,54.88,86274.0,54.64,54.97,54.56,54.88,86274.0
2025-04-10 14:00:00,54.86,55.48,54.85,54.96,276321.0,54.86,55.48,54.85,54.96,276321.0
2025-04-10 14:10:00,54.97,55.14,54.8,55.04,58408.0,54.97,55.14,54.8,55.04,58408.0
2025-04-10 14:20:00,55.05,55.54,54.97,55.32,125059.0,55.05,55.54,54.97,55.32,125059.0
2025-04-10 14:30:00,55.37,55.45,55.04,55.25,99105.0,55.37,55.45,55.04,55.25,99105.0
2025-04-10 14:40:00,55.27,55.45,55.15,55.24,102382.0,55.27,55.45,55.15,55.24,102382.0
2025-04-10 14:50:00,55.24,55.33,54.84,55.1,97074.0,55.24,55.33,54.84,55.1,97074.0
2025-04-10 15:00:00,55.1,55.37,54.9,54.93,114798.0,55.1,55.37,54.9,54.93,114798.0
2025-04-10 15:10:00,54.93,55.02,54.72,54.95,148350.0,54.93,55.02,54.72,54.95,148350.0
2025-04-10 15:20:00,54.98,55.18,54.65,54.65,87099.0,54.98,55.18,54.65,54.65,87099.0
2025-04-10 15:30:00,54.63,55.03,54.59,54.69,137998.0,54.63,55.03,54.59,54.69,137998.0
2025-04-10 15:40:00,54.69,54.76,53.59,53.87,357054.0,54.69,54.76,53.59,53.87,357054.0
2025-04-10 15:50:00,53.85,54.32,53.83,54.2,513384.0,53.85,54.32,53.83,54.2,513384.0
2025-04-11 09:30:00,54.25,54.51,53.59,54.31,238380.0,54.25,54.51,53.59,54.31,238380.0
2025-04-11 09:40:00,54.3,54.39,53.72,53.72,98936.0,54.3,54.39,53.72,53.72,98936.0
2025-04-11 09:50:00,53.7,53.95,53.54,53.71,121747.0,53.7,53.95,53.54,53.71,121747.0
2025-04-11 10:00:00,53.67,53.84,53.5,53.66,98958.0,53.67,53.84,53.5,53.66,98958.0
2025-04-11 10:10:00,53.68,53.76,53.3,53.33,281676.0,53.68,53.76,53.3,53.33,281676.0
2025-04-11 10:20:00,53.34,53.44,53.1,53.12,160123.0,53.34,53.44,53.1,53.12,160123.0
2025-04-11 10:30:00,53.11,53.29,53.07,53.18,70639.0,53.11,53.29,53.07,53.18,70639.0
2025-04-11 10:40:00,53.16,53.34,53.08,53.1,61432.0,53.16,53.34,53.08,53.1,61432.0
2025-04-11 10:50:00,53.12,53.12,52.87,52.96,117441.0,53.12,53.12,52.87,52.96,117441.0
2025-04-11 11:00:00,52.97,53.32,52.82,52.99,70765.0,52.97,53.32,52.82,52.99,70765.0
2025-04-11 11:10:00,53.0,53.13,52.69,52.77,112016.0,53.0,53.13,52.69,52.77,112016.0
2025-04-11 11:20:00,52.77,52.83,52.64,52.77,106545.0,52.77,52.83,52.64,52.77,106545.0
2025-04-11 11:30:00,52.79,53.19,52.77,53.17,50589.0,52.79,53.19,52.77,53.17,50589.0
2025-04-11 11:40:00,53.21,53.36,53.06,53.22,83908.0,53.21,53.36,53.06,53.22,83908.0
2025-04-11 11:50:00,53.21,53.63,53.21,53.57,41562.0,53.21,53.63,53.21,53.57,41562.0
2025-04-11 12:00:00,53.59,53.62,53.38,53.44,81911.0,53.59,53.62,53.38,53.44,81911.0
2025-04-11 12:10:00,53.46,53.63,53.45,53.59,24923.0,53.46,53.63,53.45,53.59,24923.0
2025-04-11 12:20:00,53.6,53.7,53.5,53.63,38271.0,53.6,53.7,53.5,53.63,38271.0
2025-04-11 12:30:00,53.63,54.29,53.62,54.27,128115.0,53.63,54.29,53.62,54.27,128115.0
2025-04-11 12:40:00,54.2,54.46,54.16,54.42,37738.0,54.2,54.46,54.16,54.42,37738.0
2025-04-11 12:50:00,54.4,54.91,54.28,54.67,209791.0,54.4,54.91,54.28,54.67,209791.0
2025-04-11 13:00:00,54.71,54.73,54.44,54.49,41949.0,54.71,54.73,54.44,54.49,41949.0
2025-04-11 13:10:00,54.49,54.52,54.3,54.34,25647.0,54.49,54.52,54.3,54.34,25647.0
2025-04-11 13:20:00,54.31,54.49,54.28,54.44,14788.0,54.31,54.49,54.28,54.44,14788.0
2025-04-11 13:30:00,54.44,54.68,54.37,54.66,24733.0,54.44,54.68,54.37,54.66,24733.0
2025-04-11 13:40:00,54.66,54.79,54.57,54.71,31934.0,54.66,54.79,54.57,54.71,31934.0
2025-04-11 13:50:00,54.71,54.86,54.61,54.66,33637.0,54.71,54.86,54.61,54.66,33637.0
2025-04-11 14:00:00,54.65,54.92,54.56,54.84,32631.0,54.65,54.92,54.56,54.84,32631.0
2025-04-11 14:10:00,54.84,54.9,54.47,54.49,91194.0,54.84,54.9,54.47,54.49,91194.0
2025-04-11 14:20:00,54.53,54.6,54.49,54.59,42781.0,54.53,54.6,54.49,54.59,42781.0
2025-04-11 14:30:00,54.61,54.73,54.55,54.63,55135.0,54.61,54.73,54.55,54.63,55135.0
2025-04-11 14:40:00,54.63,54.64,54.55,54.57,33926.0,54.63,54.64,54.55,54.57,33926.0
2025-04-11 14:50:00,54.6,54.63,54.39,54.51,66393.0,54.6,54.63,54.39,54.51,66393.0
2025-04-11 15:00:00,54.51,54.78,54.5,54.72,92880.0,54.51,54.78,54.5,54.72,92880.0
2025-04-11 15:10:00,54.72,54.88,54.66,54.83,104494.0,54.72,54.88,54.66,54.83,104494.0
2025-04-11 15:20:00,54.83,54.88,54.65,54.7,147147.0,54.83,54.88,54.65,54.7,147147.0
2025-04-11 15:30:00,54.68,54.78,54.54,54.69,102139.0,54.68,54.78,54.54,54.69,102139.0
2025-04-11 15:40:00,54.7,54.85,54.63,54.76,298239.0,54.7,54.85,54.63,54.76,298239.0
2025-04-11 15:50:00,54.78,54.79,54.46,54.76,456175.0,54.78,54.79,54.46,54.76,456175.0
2025-04-14 09:30:00,56.5,58.3,56.5,58.02,623886.0,56.5,58.3,56.5,58.02,623886.0
2025-04-14 09:40:00,58.09,58.75,58.06,58.71,398476.0,58.09,58.75,58.06,58.71,398476.0
2025-04-14 09:50:00,58.71,59.06,58.52,59.06,250627.0,58.71,59.06,58.52,59.06,250627.0
2025-04-14 10:00:00,59.05,59.43,58.81,58.84,97205.0,59.05,59.43,58.81,58.84,97205.0
2025-04-14 10:10:00,58.85,58.97,58.48,58.83,123694.0,58.85,58.97,58.48,58.83,123694.0
2025-04-14 10:20:00,58.83,58.9,58.63,58.83,50256.0,58.83,58.9,58.63,58.83,50256.0
2025-04-14 10:30:00,58.83,58.9,58.64,58.77,48254.0,58.83,58.9,58.64,58.77,48254.0
2025-04-14 10:40:00,58.77,59.04,58.63,58.93,72349.0,58.77,59.04,58.63,58.93,72349.0
2025-04-14 10:50:00,58.93,59.01,58.79,58.8,54790.0,58.93,59.01,58.79,58.8,54790.0
2025-04-14 11:00:00,58.8,58.83,58.59,58.68,118696.0,58.8,58.83,58.59,58.68,118696.0
2025-04-14 11:10:00,58.69,58.77,58.54,58.61,50118.0,58.69,58.77,58.54,58.61,50118.0
2025-04-14 11:20:00,58.6,58.68,57.82,57.96,122085.0,58.6,58.68,57.82,57.96,122085.0
2025-04-14 11:30:00,57.95,58.02,57.57,57.67,88038.0,57.95,58.02,57.57,57.67,88038.0
2025-04-14 11:40:00,57.67,57.67,57.35,57.41,67076.0,57.67,57.67,57.35,57.41,67076.0
2025-04-14 11:50:00,57.41,57.59,57.33,57.36,52548.0,57.41,57.59,57.33,57.36,52548.0
2025-04-14 12:00:00,57.33,57.62,57.32,57.51,45264.0,57.33,57.62,57.32,57.51,45264.0
2025-04-14 12:10:00,57.52,57.69,57.26,57.61,51621.0,57.52,57.69,57.26,57.61,51621.0
2025-04-14 12:20:00,57.61,57.69,57.45,57.48,29382.0,57.61,57.69,57.45,57.48,29382.0
2025-04-14 12:30:00,57.48,57.54,57.34,57.37,44961.0,57.48,57.54,57.34,57.37,44961.0
2025-04-14 12:40:00,57.37,57.52,57.33,57.45,36455.0,57.37,57.52,57.33,57.45,36455.0
2025-04-14 12:50:00,57.45,57.52,57.31,57.34,39441.0,57.45,57.52,57.31,57.34,39441.0
2025-04-14 13:00:00,57.33,57.74,57.26,57.43,87887.0,57.33,57.74,57.26,57.43,87887.0
2025-04-14 13:10:00,57.43,57.52,57.28,57.5,76094.0,57.43,57.52,57.28,57.5,76094.0
2025-04-14 13:20:00,57.5,57.53,57.25,57.29,94693.0,57.5,57.53,57.25,57.29,94693.0
2025-04-14 13:30:00,57.29,57.3,57.08,57.15,56108.0,57.29,57.3,57.08,57.15,56108.0
2025-04-14 13:40:00,57.15,57.21,57.03,57.08,35006.0,57.15,57.21,57.03,57.08,35006.0
2025-04-14 13:50:00,57.08,57.21,56.97,57.01,52529.0,57.08,57.21,56.97,57.01,52529.0
2025-04-14 14:00:00,57.02,57.17,56.98,57.1,66323.0,57.02,57.17,56.98,57.1,66323.0
2025-04-14 14:10:00,57.16,57.26,57.02,57.19,25288.0,57.16,57.26,57.02,57.19,25288.0
2025-04-14 14:20:00,57.19,57.31,57.12,57.23,31274.0,57.19,57.31,57.12,57.23,31274.0
2025-04-14 14:30:00,57.23,57.23,57.02,57.06,55122.0,57.23,57.23,57.02,57.06,55122.0
2025-04-14 14:40:00,57.02,57.08,56.96,57.08,29319.0,57.02,57.08,56.96,57.08,29319.0
2025-04-14 14:50:00,57.08,57.12,56.96,57.01,32956.0,57.08,57.12,56.96,57.01,32956.0
2025-04-14 15:00:00,57.01,57.26,57.0,57.24,40043.0,57.01,57.26,57.0,57.24,40043.0
2025-04-14 15:10:00,57.26,57.35,57.08,57.33,68835.0,57.26,57.35,57.08,57.33,68835.0
2025-04-14 15:20:00,57.33,57.33,57.06,57.17,58920.0,57.33,57.33,57.06,57.17,58920.0
2025-04-14 15:30:00,57.17,57.37,57.12,57.28,82427.0,57.17,57.37,57.12,57.28,82427.0
2025-04-14 15:40:00,57.28,57.34,57.03,57.04,111225.0,57.28,57.34,57.03,57.04,111225.0
2025-04-14 15:50:00,57.02,57.03,56.59,56.81,777297.0,57.02,57.03,56.59,56.81,777297.0
2025-04-15 09:30:00,56.37,56.94,56.34,56.69,90785.0,56.37,56.94,56.34,56.69,90785.0
2025-04-15 09:40:00,56.69,56.81,56.43,56.67,54481.0,56.69,56.81,56.43,56.67,54481.0
2025-04-15 09:50:00,56.66,56.97,56.63,56.87,101172.0,56.66,56.97,56.63,56.87,101172.0
2025-04-15 10:00:00,56.87,57.0,56.69,56.7,62242.0,56.87,57.0,56.69,56.7,62242.0
2025-04-15 10:10:00,56.7,56.87,56.44,56.48,133627.0,56.7,56.87,56.44,56.48,133627.0
2025-04-15 10:20:00,56.51,56.67,56.41,56.62,78703.0,56.51,56.67,56.41,56.62,78703.0
2025-04-15 10:30:00,56.65,56.82,56.51,56.56,65706.0,56.65,56.82,56.51,56.56,65706.0
2025-04-15 10:40:00,56.54,56.75,56.5,56.61,45813.0,56.54,56.75,56.5,56.61,45813.0
2025-04-15 10:50:00,56.61,56.68,56.53,56.59,71491.0,56.61,56.68,56.53,56.59,71491.0
2025-04-15 11:00:00,56.6,56.69,56.54,56.6,42308.0,56.6,56.69,56.54,56.6,42308.0
2025-04-15 11:10:00,56.6,56.63,56.49,56.53,64977.0,56.6,56.63,56.49,56.53,64977.0
2025-04-15 11:20:00,56.53,56.7,56.51,56.66,64705.0,56.53,56.7,56.51,56.66,64705.0
2025-04-15 11:30:00,56.64,56.8,56.62,56.69,106927.0,56.64,56.8,56.62,56.69,106927.0
2025-04-15 11:40:00,56.7,56.77,56.64,56.67,77246.0,56.7,56.77,56.64,56.67,77246.0
2025-04-15 11:50:00,56.69,56.77,56.58,56.77,39903.0,56.69,56.77,56.58,56.77,39903.0
2025-04-15 12:00:00,56.77,56.85,56.74,56.82,21872.0,56.77,56.85,56.74,56.82,21872.0
2025-04-15 12:10:00,56.82,56.84,56.7,56.73,56771.0,56.82,56.84,56.7,56.73,56771.0
2025-04-15 12:20:00,56.72,56.76,56.68,56.71,19717.0,56.72,56.76,56.68,56.71,19717.0
2025-04-15 12:30:00,56.7,56.74,56.67,56.73,21716.0,56.7,56.74,56.67,56.73,21716.0
2025-04-15 12:40:00,56.72,56.8,56.69,56.79,17906.0,56.72,56.8,56.69,56.79,17906.0
2025-04-15 12:50:00,56.79,56.79,56.64,56.67,20044.0,56.79,56.79,56.64,56.67,20044.0
2025-04-15 13:00:00,56.68,56.77,56.62,56.72,21738.0,56.68,56.77,56.62,56.72,21738.0
2025-04-15 13:10:00,56.69,56.74,56.54,56.55,35123.0,56.69,56.74,56.54,56.55,35123.0
2025-04-15 13:20:00,56.55,56.58,56.48,56.54,32519.0,56.55,56.58,56.48,56.54,32519.0
2025-04-15 13:30:00,56.55,56.6,56.46,56.53,52579.0,56.55,56.6,56.46,56.53,52579.0
2025-04-15 13:40:00,56.52,56.7,56.51,56.69,48814.0,56.52,56.7,56.51,56.69,48814.0
2025-04-15 13:50:00,56.66,56.7,56.56,56.67,36237.0,56.66,56.7,56.56,56.67,36237.0
2025-04-15 14:00:00,56.71,56.86,56.62,56.84,33885.0,56.71,56.86,56.62,56.84,33885.0
2025-04-15 14:10:00,56.84,56.92,56.79,56.8,49823.0,56.84,56.92,56.79,56.8,49823.0
2025-04-15 14:20:00,56.79,56.82,56.7,56.74,63445.0,56.79,56.82,56.7,56.74,63445.0
2025-04-15 14:30:00,56.75,56.81,56.71,56.72,26853.0,56.75,56.81,56.71,56.72,26853.0
2025-04-15 14:40:00,56.76,56.76,56.63,56.63,58852.0,56.76,56.76,56.63,56.63,58852.0
2025-04-15 14:50:00,56.63,56.71,56.56,56.69,35176.0,56.63,56.71,56.56,56.69,35176.0
2025-04-15 15:00:00,56.69,56.75,56.66,56.71,42941.0,56.69,56.75,56.66,56.71,42941.0
2025-04-15 15:10:00,56.72,56.78,56.68,56.7,48619.0,56.72,56.78,56.68,56.7,48619.0
2025-04-15 15:20:00,56.71,56.71,56.59,56.67,52360.0,56.71,56.71,56.59,56.67,52360.0
2025-04-15 15:30:00,56.67,56.75,56.66,56.68,50523.0,56.67,56.75,56.66,56.68,50523.0
2025-04-15 15:40:00,56.68,56.75,56.61,56.63,73425.0,56.68,56.75,56.61,56.63,73425.0
2025-04-15 15:50:00,56.63,56.72,56.44,56.5,287970.0,56.63,56.72,56.44,56.5,287970.0
2025-04-16 09:30:00,56.57,56.59,56.05,56.2,126826.0,56.57,56.59,56.05,56.2,126826.0
2025-04-16 09:40:00,56.22,56.4,56.16,56.24,118269.0,56.22,56.4,56.16,56.24,118269.0
2025-04-16 09:50:00,56.27,56.37,56.08,56.08,66632.0,56.27,56.37,56.08,56.08,66632.0
2025-04-16 10:00:00,56.07,56.14,55.81,55.87,110896.0,56.07,56.14,55.81,55.87,110896.0
2025-04-16 10:10:00,55.85,56.03,55.85,55.98,60600.0,55.85,56.03,55.85,55.98,60600.0
2025-04-16 10:20:00,55.95,56.09,55.92,55.96,43776.0,55.95,56.09,55.92,55.96,43776.0
2025-04-16 10:30:00,55.94,56.01,55.91,56.01,22059.0,55.94,56.01,55.91,56.01,22059.0
2025-04-16 10:40:00,56.01,56.06,55.94,55.96,59717.0,56.01,56.06,55.94,55.96,59717.0
2025-04-16 10:50:00,55.96,56.15,55.96,56.13,28014.0,55.96,56.15,55.96,56.13,28014.0
2025-04-16 11:00:00,56.13,56.18,56.0,56.04,189044.0,56.13,56.18,56.0,56.04,189044.0
2025-04-16 11:10:00,56.03,56.04,55.91,55.91,27236.0,56.03,56.04,55.91,55.91,27236.0
2025-04-16 11:20:00,55.91,56.04,55.91,55.95,46321.0,55.91,56.04,55.91,55.95,46321.0
2025-04-16 11:30:00,55.96,55.99,55.86,55.91,22883.0,55.96,55.99,55.86,55.91,22883.0
2025-04-16 11:40:00,55.91,56.03,55.83,55.9,62855.0,55.91,56.03,55.83,55.9,62855.0
2025-04-16 11:50:00,55.89,55.92,55.79,55.8,15291.0,55.89,55.92,55.79,55.8,15291.0
2025-04-16 12:00:00,55.8,55.85,55.71,55.84,17011.0,55.8,55.85,55.71,55.84,17011.0
2025-04-16 12:10:00,55.83,55.91,55.82,55.87,23575.0,55.83,55.91,55.82,55.87,23575.0
2025-04-16 12:20:00,55.88,55.91,55.82,55.85,10603.0,55.88,55.91,55.82,55.85,10603.0
2025-04-16 12:30:00,55.85,55.88,55.8,55.81,25230.0,55.85,55.88,55.8,55.81,25230.0
2025-04-16 12:40:00,55.81,55.86,55.77,55.84,26124.0,55.81,55.86,55.77,55.84,26124.0
2025-04-16 12:50:00,55.83,55.87,55.76,55.76,22379.0,55.83,55.87,55.76,55.76,22379.0
2025-04-16 13:00:00,55.77,55.79,55.72,55.73,29482.0,55.77,55.79,55.72,55.73,29482.0
2025-04-16 13:10:00,55.73,55.77,55.7,55.77,14005.0,55.73,55.77,55.7,55.77,14005.0
2025-04-16 13:20:00,55.77,55.79,55.7,55.77,19615.0,55.77,55.79,55.7,55.77,19615.0
2025-04-16 13:30:00,55.77,55.77,55.56,55.58,29979.0,55.77,55.77,55.56,55.58,29979.0
2025-04-16 13:40:00,55.58,55.58,55.38,55.42,29756.0,55.58,55.58,55.38,55.42,29756.0
2025-04-16 13:50:00,55.43,55.5,55.35,55.39,56984.0,55.43,55.5,55.35,55.39,56984.0
2025-04-16 14:00:00,55.39,55.5,55.31,55.42,69759.0,55.39,55.5,55.31,55.42,69759.0
2025-04-16 14:10:00,55.44,55.54,55.4,55.45,53847.0,55.44,55.54,55.4,55.45,53847.0
2025-04-16 14:20:00,55.46,55.51,55.4,55.41,42337.0,55.46,55.51,55.4,55.41,42337.0
2025-04-16 14:30:00,55.42,55.52,55.41,55.42,26489.0,55.42,55.52,55.41,55.42,26489.0
2025-04-16 14:40:00,55.42,55.44,55.12,55.14,75338.0,55.42,55.44,55.12,55.14,75338.0
2025-04-16 14:50:00,55.13,55.18,54.96,54.98,124435.0,55.13,55.18,54.96,54.98,124435.0
2025-04-16 15:00:00,54.98,55.13,54.94,55.07,75431.0,54.98,55.13,54.94,55.07,75431.0
2025-04-16 15:10:00,55.07,55.3,55.04,55.27,40834.0,55.07,55.3,55.04,55.27,40834.0
2025-04-16 15:20:00,55.25,55.39,55.25,55.34,40877.0,55.25,55.39,55.25,55.34,40877.0
2025-04-16 15:30:00,55.34,55.56,55.32,55.53,44784.0,55.34,55.56,55.32,55.53,44784.0
2025-04-16 15:40:00,55.53,55.58,55.46,55.5,64830.0,55.53,55.58,55.46,55.5,64830.0
2025-04-16 15:50:00,55.51,55.78,55.5,55.51,398342.0,55.51,55.78,55.5,55.51,398342.0
2025-04-17 09:30:00,56.94,57.7,56.68,56.82,331248.0,56.94,57.7,56.68,56.82,331248.0
2025-04-17 09:40:00,56.85,56.9,56.47,56.61,256810.0,56.85,56.9,56.47,56.61,256810.0
2025-04-17 09:50:00,56.61,56.76,56.46,56.62,264897.0,56.61,56.76,56.46,56.62,264897.0
2025-04-17 10:00:00,56.62,56.76,56.35,56.37,130125.0,56.62,56.76,56.35,56.37,130125.0
2025-04-17 10:10:00,56.37,56.46,56.09,56.25,107496.0,56.37,56.46,56.09,56.25,107496.0
2025-04-17 10:20:00,56.23,56.26,55.91,56.01,98980.0,56.23,56.26,55.91,56.01,98980.0
2025-04-17 10:30:00,56.02,56.03,55.8,55.9,90863.0,56.02,56.03,55.8,55.9,90863.0
2025-04-17 10:40:00,55.91,56.0,55.88,55.95,71455.0,55.91,56.0,55.88,55.95,71455.0
2025-04-17 10:50:00,55.96,56.0,55.7,55.71,56829.0,55.96,56.0,55.7,55.71,56829.0
2025-04-17 11:00:00,55.71,55.76,55.59,55.65,121771.0,55.71,55.76,55.59,55.65,121771.0
2025-04-17 11:10:00,55.63,55.85,55.58,55.8,91742.0,55.63,55.85,55.58,55.8,91742.0
2025-04-17 11:20:00,55.81,55.86,55.74,55.83,67484.0,55.81,55.86,55.74,55.83,67484.0
2025-04-17 11:30:00,55.84,56.01,55.79,55.87,42125.0,55.84,56.01,55.79,55.87,42125.0
2025-04-17 11:40:00,55.92,55.93,55.75,55.78,66545.0,55.92,55.93,55.75,55.78,66545.0
2025-04-17 11:50:00,55.78,55.78,55.48,55.48,30202.0,55.78,55.78,55.48,55.48,30202.0
2025-04-17 12:00:00,55.5,55.6,55.33,55.48,53417.0,55.5,55.6,55.33,55.48,53417.0
2025-04-17 12:10:00,55.47,55.51,55.2,55.44,118007.0,55.47,55.51,55.2,55.44,118007.0
2025-04-17 12:20:00,55.44,55.5,55.29,55.31,71786.0,55.44,55.5,55.29,55.31,71786.0
2025-04-17 12:30:00,55.28,55.3,54.97,54.99,177138.0,55.28,55.3,54.97,54.99,177138.0
2025-04-17 12:40:00,54.99,54.99,54.76,54.88,79567.0,54.99,54.99,54.76,54.88,79567.0
2025-04-17 12:50:00,54.88,54.95,54.83,54.87,178426.0,54.88,54.95,54.83,54.87,178426.0
2025-04-17 13:00:00,54.9,55.07,54.86,55.01,102159.0,54.9,55.07,54.86,55.01,102159.0
2025-04-17 13:10:00,55.03,55.04,54.72,54.75,67161.0,55.03,55.04,54.72,54.75,67161.0
2025-04-17 13:20:00,54.73,54.77,54.62,54.62,59535.0,54.73,54.77,54.62,54.62,59535.0
2025-04-17 13:30:00,54.62,54.83,54.61,54.79,105162.0,54.62,54.83,54.61,54.79,105162.0
2025-04-17 13:40:00,54.78,54.91,54.78,54.85,128293.0,54.78,54.91,54.78,54.85,128293.0
2025-04-17 13:50:00,54.84,54.87,54.76,54.77,59861.0,54.84,54.87,54.76,54.77,59861.0
2025-04-17 14:00:00,54.77,54.92,54.74,54.87,66893.0,54.77,54.92,54.74,54.87,66893.0
2025-04-17 14:10:00,54.85,55.07,54.85,55.01,107250.0,54.85,55.07,54.85,55.01,107250.0
2025-04-17 14:20:00,55.01,55.13,54.96,54.96,81081.0,55.01,55.13,54.96,54.96,81081.0
2025-04-17 14:30:00,54.97,55.15,54.95,55.13,70870.0,54.97,55.15,54.95,55.13,70870.0
2025-04-17 14:40:00,55.14,55.15,54.91,54.93,76046.0,55.14,55.15,54.91,54.93,76046.0
2025-04-17 14:50:00,54.94,55.07,54.89,54.89,86789.0,54.94,55.07,54.89,54.89,86789.0
2025-04-17 15:00:00,54.89,54.95,54.84,54.92,57487.0,54.89,54.95,54.84,54.92,57487.0
2025-04-17 15:10:00,54.93,54.93,54.83,54.89,79452.0,54.93,54.93,54.83,54.89,79452.0
2025-04-17 15:20:00,54.89,54.9,54.77,54.77,113104.0,54.89,54.9,54.77,54.77,113104.0
2025-04-17 15:30:00,54.78,54.96,54.77,54.88,153616.0,54.78,54.96,54.77,54.88,153616.0
2025-04-17 15:40:00,54.88,54.96,54.81,54.87,183037.0,54.88,54.96,54.81,54.87,183037.0
2025-04-17 15:50:00,54.93,54.93,54.73,54.86,469978.0,54.93,54.93,54.73,54.86,469978.0
2025-04-21 09:30:00,54.85,54.99,54.09,54.24,230427.0,54.85,54.99,54.09,54.24,230427.0
2025-04-21 09:40:00,54.23,54.51,54.06,54.29,96645.0,54.23,54.51,54.06,54.29,96645.0
2025-04-21 09:50:00,54.3,54.39,54.03,54.14,65906.0,54.3,54.39,54.03,54.14,65906.0
2025-04-21 10:00:00,54.13,54.3,54.04,54.25,53073.0,54.13,54.3,54.04,54.25,53073.0
2025-04-21 10:10:00,54.27,54.38,54.19,54.29,50652.0,54.27,54.38,54.19,54.29,50652.0
2025-04-21 10:20:00,54.31,54.49,54.31,54.49,35659.0,54.31,54.49,54.31,54.49,35659.0
2025-04-21 10:30:00,54.49,54.78,54.47,54.78,51432.0,54.49,54.78,54.47,54.78,51432.0
2025-04-21 10:40:00,54.76,54.77,54.59,54.62,60517.0,54.76,54.77,54.59,54.62,60517.0
2025-04-21 10:50:00,54.58,54.71,54.55,54.7,44187.0,54.58,54.71,54.55,54.7,44187.0
2025-04-21 11:00:00,54.7,54.93,54.69,54.8,78653.0,54.7,54.93,54.69,54.8,78653.0
2025-04-21 11:10:00,54.8,54.99,54.8,54.98,70586.0,54.8,54.99,54.8,54.98,70586.0
2025-04-21 11:20:00,54.99,55.02,54.8,54.85,56107.0,54.99,55.02,54.8,54.85,56107.0
2025-04-21 11:30:00,54.84,54.87,54.73,54.81,51209.0,54.84,54.87,54.73,54.81,51209.0
2025-04-21 11:40:00,54.8,54.8,54.62,54.71,41902.0,54.8,54.8,54.62,54.71,41902.0
2025-04-21 11:50:00,54.7,54.86,54.67,54.71,59291.0,54.7,54.86,54.67,54.71,59291.0
2025-04-21 12:00:00,54.71,54.81,54.71,54.79,34207.0,54.71,54.81,54.71,54.79,34207.0
2025-04-21 12:10:00,54.79,54.86,54.72,54.8,40755.0,54.79,54.86,54.72,54.8,40755.0
2025-04-21 12:20:00,54.8,54.92,54.79,54.9,32831.0,54.8,54.92,54.79,54.9,32831.0
2025-04-21 12:30:00,54.91,55.02,54.89,54.95,46422.0,54.91,55.02,54.89,54.95,46422.0
2025-04-21 12:40:00,54.94,54.98,54.84,54.87,44009.0,54.94,54.98,54.84,54.87,44009.0
2025-04-21 12:50:00,54.86,54.86,54.77,54.8,66266.0,54.86,54.86,54.77,54.8,66266.0
2025-04-21 13:00:00,54.8,54.82,54.67,54.71,78460.0,54.8,54.82,54.67,54.71,78460.0
2025-04-21 13:10:00,54.71,54.81,54.7,54.81,49600.0,54.71,54.81,54.7,54.81,49600.0
2025-04-21 13:20:00,54.81,54.87,54.76,54.78,42264.0,54.81,54.87,54.76,54.78,42264.0
2025-04-21 13:30:00,54.78,54.81,54.72,54.73,49887.0,54.78,54.81,54.72,54.73,49887.0
2025-04-21 13:40:00,54.73,54.76,54.66,54.67,38929.0,54.73,54.76,54.66,54.67,38929.0
2025-04-21 13:50:00,54.67,54.74,54.64,54.72,37081.0,54.67,54.74,54.64,54.72,37081.0
2025-04-21 14:00:00,54.72,54.98,54.72,54.95,39692.0,54.72,54.98,54.72,54.95,39692.0
2025-04-21 14:10:00,54.96,55.11,54.95,55.04,45499.0,54.96,55.11,54.95,55.04,45499.0
2025-04-21 14:20:00,55.05,55.13,55.01,55.07,35526.0,55.05,55.13,55.01,55.07,35526.0
2025-04-21 14:30:00,55.07,55.15,55.06,55.11,45199.0,55.07,55.15,55.06,55.11,45199.0
2025-04-21 14:40:00,55.11,55.12,55.03,55.11,45391.0,55.11,55.12,55.03,55.11,45391.0
2025-04-21 14:50:00,55.1,55.17,55.08,55.13,33291.0,55.1,55.17,55.08,55.13,33291.0
2025-04-21 15:00:00,55.12,55.24,55.11,55.22,43438.0,55.12,55.24,55.11,55.22,43438.0
2025-04-21 15:10:00,55.22,55.31,55.17,55.18,48259.0,55.22,55.31,55.17,55.18,48259.0
2025-04-21 15:20:00,55.19,55.26,55.18,55.23,61033.0,55.19,55.26,55.18,55.23,61033.0
2025-04-21 15:30:00,55.23,55.35,55.23,55.34,52938.0,55.23,55.35,55.23,55.34,52938.0
2025-04-21 15:40:00,55.35,55.46,55.28,55.43,111936.0,55.35,55.46,55.28,55.43,111936.0
2025-04-21 15:50:00,55.4,55.51,55.15,55.24,590207.0,55.4,55.51,55.15,55.24,590207.0
2025-04-22 09:30:00,56.5,57.15,56.5,56.85,185881.0,56.5,57.15,56.5,56.85,185881.0
2025-04-22 09:40:00,56.84,57.08,56.71,56.78,171697.0,56.84,57.08,56.71,56.78,171697.0
2025-04-22 09:50:00,56.78,56.84,56.69,56.71,135299.0,56.78,56.84,56.69,56.71,135299.0
2025-04-22 10:00:00,56.65,56.91,56.57,56.86,106123.0,56.65,56.91,56.57,56.86,106123.0
2025-04-22 10:10:00,56.86,56.92,56.75,56.77,95764.0,56.86,56.92,56.75,56.77,95764.0
2025-04-22 10:20:00,56.77,56.89,56.73,56.88,97332.0,56.77,56.89,56.73,56.88,97332.0
2025-04-22 10:30:00,56.88,56.88,56.74,56.83,74845.0,56.88,56.88,56.74,56.83,74845.0
2025-04-22 10:40:00,56.83,56.9,56.72,56.77,76754.0,56.83,56.9,56.72,56.77,76754.0
2025-04-22 10:50:00,56.77,56.78,56.65,56.68,52879.0,56.77,56.78,56.65,56.68,52879.0
2025-04-22 11:00:00,56.68,56.7,56.56,56.62,35099.0,56.68,56.7,56.56,56.62,35099.0
2025-04-22 11:10:00,56.62,56.76,56.53,56.76,39555.0,56.62,56.76,56.53,56.76,39555.0
2025-04-22 11:20:00,56.76,56.77,56.58,56.59,31314.0,56.76,56.77,56.58,56.59,31314.0
2025-04-22 11:30:00,56.59,56.66,56.55,56.62,31709.0,56.59,56.66,56.55,56.62,31709.0
2025-04-22 11:40:00,56.63,56.64,56.52,56.53,24087.0,56.63,56.64,56.52,56.53,24087.0
2025-04-22 11:50:00,56.53,56.79,56.52,56.78,33240.0,56.53,56.79,56.52,56.78,33240.0
2025-04-22 12:00:00,56.77,57.23,56.77,57.15,75926.0,56.77,57.23,56.77,57.15,75926.0
2025-04-22 12:10:00,57.16,57.5,57.13,57.4,58000.0,57.16,57.5,57.13,57.4,58000.0
2025-04-22 12:20:00,57.4,57.67,57.35,57.58,46605.0,57.4,57.67,57.35,57.58,46605.0
2025-04-22 12:30:00,57.58,57.66,57.45,57.49,49546.0,57.58,57.66,57.45,57.49,49546.0
2025-04-22 12:40:00,57.47,57.47,57.31,57.34,23432.0,57.47,57.47,57.31,57.34,23432.0
2025-04-22 12:50:00,57.34,57.34,57.21,57.23,24398.0,57.34,57.34,57.21,57.23,24398.0
2025-04-22 13:00:00,57.24,57.36,57.22,57.33,82746.0,57.24,57.36,57.22,57.33,82746.0
2025-04-22 13:10:00,57.33,57.33,56.89,56.91,29836.0,57.33,57.33,56.89,56.91,29836.0
2025-04-22 13:20:00,56.92,56.93,56.7,56.74,24575.0,56.92,56.93,56.7,56.74,24575.0
2025-04-22 13:30:00,56.71,56.9,56.71,56.85,17661.0,56.71,56.9,56.71,56.85,17661.0
2025-04-22 13:40:00,56.84,56.9,56.76,56.78,16346.0,56.84,56.9,56.76,56.78,16346.0
2025-04-22 13:50:00,56.78,56.85,56.65,56.67,12108.0,56.78,56.85,56.65,56.67,12108.0
2025-04-22 14:00:00,56.7,56.9,56.67,56.89,14885.0,56.7,56.9,56.67,56.89,14885.0
2025-04-22 14:10:00,56.88,56.91,56.77,56.87,41876.0,56.88,56.91,56.77,56.87,41876.0
2025-04-22 14:20:00,56.87,56.97,56.85,56.89,18643.0,56.87,56.97,56.85,56.89,18643.0
2025-04-22 14:30:00,56.91,57.01,56.87,56.97,20574.0,56.91,57.01,56.87,56.97,20574.0
2025-04-22 14:40:00,56.96,57.1,56.95,57.03,24928.0,56.96,57.1,56.95,57.03,24928.0
2025-04-22 14:50:00,57.03,57.04,56.91,56.91,32249.0,57.03,57.04,56.91,56.91,32249.0
2025-04-22 15:00:00,56.93,57.07,56.88,57.05,30666.0,56.93,57.07,56.88,57.05,30666.0
2025-04-22 15:10:00,57.08,57.11,56.92,56.98,37049.0,57.08,57.11,56.92,56.98,37049.0
2025-04-22 15:20:00,56.97,57.0,56.82,56.84,53055.0,56.97,57.0,56.82,56.84,53055.0
2025-04-22 15:30:00,56.85,57.02,56.84,56.94,90618.0,56.85,57.02,56.84,56.94,90618.0
2025-04-22 15:40:00,56.94,57.1,56.93,57.02,84984.0,56.94,57.1,56.93,57.02,84984.0
2025-04-22 15:50:00,57.01,57.01,56.82,56.92,419988.0,57.01,57.01,56.82,56.92,419988.0
2025-04-23 09:30:00,58.2,59.5,58.2,59.12,296458.0,58.2,59.5,58.2,59.12,296458.0
2025-04-23 09:40:00,59.09,59.56,59.05,59.35,527281.0,59.09,59.56,59.05,59.35,527281.0
2025-04-23 09:50:00,59.37,59.48,58.85,58.95,396506.0,59.37,59.48,58.85,58.95,396506.0
2025-04-23 10:00:00,59.03,59.29,58.76,59.22,140522.0,59.03,59.29,58.76,59.22,140522.0
2025-04-23 10:10:00,59.27,59.31,58.82,59.0,58078.0,59.27,59.31,58.82,59.0,58078.0
2025-04-23 10:20:00,59.0,59.08,58.91,58.96,106126.0,59.0,59.08,58.91,58.96,106126.0
2025-04-23 10:30:00,58.93,58.98,58.68,58.95,26854.0,58.93,58.98,58.68,58.95,26854.0
2025-04-23 10:40:00,58.95,59.02,58.84,58.91,88341.0,58.95,59.02,58.84,58.91,88341.0
2025-04-23 10:50:00,58.88,58.89,58.75,58.82,44094.0,58.88,58.89,58.75,58.82,44094.0
2025-04-23 11:00:00,58.81,58.99,58.68,58.9,87688.0,58.81,58.99,58.68,58.9,87688.0
2025-04-23 11:10:00,58.88,58.88,58.62,58.63,74069.0,58.88,58.88,58.62,58.63,74069.0
2025-04-23 11:20:00,58.57,58.72,58.32,58.43,75599.0,58.57,58.72,58.32,58.43,75599.0
2025-04-23 11:30:00,58.43,58.6,58.42,58.45,173070.0,58.43,58.6,58.42,58.45,173070.0
2025-04-23 11:40:00,58.45,58.49,58.28,58.35,31140.0,58.45,58.49,58.28,58.35,31140.0
2025-04-23 11:50:00,58.35,58.4,58.2,58.33,20303.0,58.35,58.4,58.2,58.33,20303.0
2025-04-23 12:00:00,58.33,58.39,58.24,58.28,29142.0,58.33,58.39,58.24,58.28,29142.0
2025-04-23 12:10:00,58.28,58.49,58.27,58.41,34058.0,58.28,58.49,58.27,58.41,34058.0
2025-04-23 12:20:00,58.39,58.51,58.34,58.45,55492.0,58.39,58.51,58.34,58.45,55492.0
2025-04-23 12:30:00,58.45,58.51,58.4,58.48,57256.0,58.45,58.51,58.4,58.48,57256.0
2025-04-23 12:40:00,58.46,58.54,58.43,58.46,30128.0,58.46,58.54,58.43,58.46,30128.0
2025-04-23 12:50:00,58.46,58.55,58.43,58.52,30740.0,58.46,58.55,58.43,58.52,30740.0
2025-04-23 13:00:00,58.5,58.59,58.32,58.53,51388.0,58.5,58.59,58.32,58.53,51388.0
2025-04-23 13:10:00,58.57,58.78,58.56,58.73,38021.0,58.57,58.78,58.56,58.73,38021.0
2025-04-23 13:20:00,58.73,58.79,58.65,58.65,29234.0,58.73,58.79,58.65,58.65,29234.0
2025-04-23 13:30:00,58.65,58.71,58.55,58.59,40981.0,58.65,58.71,58.55,58.59,40981.0
2025-04-23 13:40:00,58.6,58.61,58.49,58.54,37135.0,58.6,58.61,58.49,58.54,37135.0
2025-04-23 13:50:00,58.54,58.74,58.52,58.63,65035.0,58.54,58.74,58.52,58.63,65035.0
2025-04-23 14:00:00,58.63,58.67,58.54,58.59,42663.0,58.63,58.67,58.54,58.59,42663.0
2025-04-23 14:10:00,58.59,58.65,58.51,58.62,40561.0,58.59,58.65,58.51,58.62,40561.0
2025-04-23 14:20:00,58.6,58.71,58.51,58.51,26450.0,58.6,58.71,58.51,58.51,26450.0
2025-04-23 14:30:00,58.53,58.57,58.49,58.55,23913.0,58.53,58.57,58.49,58.55,23913.0
2025-04-23 14:40:00,58.53,58.53,58.44,58.5,24230.0,58.53,58.53,58.44,58.5,24230.0
2025-04-23 14:50:00,58.5,58.52,58.4,58.43,26076.0,58.5,58.52,58.4,58.43,26076.0
2025-04-23 15:00:00,58.41,58.5,58.36,58.45,88968.0,58.41,58.5,58.36,58.45,88968.0
2025-04-23 15:10:00,58.46,58.49,58.33,58.39,11342.0,58.46,58.49,58.33,58.39,11342.0
2025-04-23 15:20:00,58.4,58.43,58.33,58.37,45144.0,58.4,58.43,58.33,58.37,45144.0
2025-04-23 15:30:00,58.38,58.44,58.26,58.28,37222.0,58.38,58.44,58.26,58.28,37222.0
2025-04-23 15:40:00,58.28,58.41,58.25,58.32,69931.0,58.28,58.41,58.25,58.32,69931.0
2025-04-23 15:50:00,58.33,58.37,58.17,58.23,331222.0,58.33,58.37,58.17,58.23,331222.0
2025-04-24 09:30:00,57.61,57.98,57.36,57.95,48716.0,57.61,57.98,57.36,57.95,48716.0
2025-04-24 09:40:00,57.96,58.2,57.71,57.76,42215.0,57.96,58.2,57.71,57.76,42215.0
2025-04-24 09:50:00,57.73,57.88,57.72,57.87,26826.0,57.73,57.88,57.72,57.87,26826.0
2025-04-24 10:00:00,57.87,58.29,57.84,58.29,38289.0,57.87,58.29,57.84,58.29,38289.0
2025-04-24 10:10:00,58.27,58.27,57.97,58.1,19518.0,58.27,58.27,57.97,58.1,19518.0
2025-04-24 10:20:00,58.11,58.27,58.09,58.21,13659.0,58.11,58.27,58.09,58.21,13659.0
2025-04-24 10:30:00,58.2,58.34,58.17,58.34,21135.0,58.2,58.34,58.17,58.34,21135.0
2025-04-24 10:40:00,58.33,58.44,58.06,58.13,39242.0,58.33,58.44,58.06,58.13,39242.0
2025-04-24 10:50:00,58.14,58.27,58.09,58.23,17943.0,58.14,58.27,58.09,58.23,17943.0
2025-04-24 11:00:00,58.23,58.25,58.16,58.23,30241.0,58.23,58.25,58.16,58.23,30241.0
2025-04-24 11:10:00,58.23,58.35,58.22,58.25,33875.0,58.23,58.35,58.22,58.25,33875.0
2025-04-24 11:20:00,58.23,58.28,58.15,58.23,36795.0,58.23,58.28,58.15,58.23,36795.0
2025-04-24 11:30:00,58.22,58.27,58.12,58.13,26645.0,58.22,58.27,58.12,58.13,26645.0
2025-04-24 11:40:00,58.14,58.17,58.08,58.12,21370.0,58.14,58.17,58.08,58.12,21370.0
2025-04-24 11:50:00,58.12,58.24,58.12,58.19,11441.0,58.12,58.24,58.12,58.19,11441.0
2025-04-24 12:00:00,58.2,58.31,58.2,58.3,10582.0,58.2,58.31,58.2,58.3,10582.0
2025-04-24 12:10:00,58.3,58.43,58.29,58.42,9349.0,58.3,58.43,58.29,58.42,9349.0
2025-04-24 12:20:00,58.44,58.62,58.39,58.57,20592.0,58.44,58.62,58.39,58.57,20592.0
2025-04-24 12:30:00,58.57,58.65,58.31,58.5,57784.0,58.57,58.65,58.31,58.5,57784.0
2025-04-24 12:40:00,58.51,58.52,58.44,58.49,8501.0,58.51,58.52,58.44,58.49,8501.0
2025-04-24 12:50:00,58.47,58.6,58.47,58.58,13449.0,58.47,58.6,58.47,58.58,13449.0
2025-04-24 13:00:00,58.55,58.6,58.55,58.58,14129.0,58.55,58.6,58.55,58.58,14129.0
2025-04-24 13:10:00,58.56,58.61,58.53,58.53,5496.0,58.56,58.61,58.53,58.53,5496.0
2025-04-24 13:20:00,58.51,58.53,58.45,58.48,12389.0,58.51,58.53,58.45,58.48,12389.0
2025-04-24 13:30:00,58.48,58.48,58.37,58.44,8637.0,58.48,58.48,58.37,58.44,8637.0
2025-04-24 13:40:00,58.43,58.48,58.41,58.45,15388.0,58.43,58.48,58.41,58.45,15388.0
2025-04-24 13:50:00,58.47,58.51,58.47,58.5,9163.0,58.47,58.51,58.47,58.5,9163.0
2025-04-24 14:00:00,58.5,58.51,58.45,58.46,12280.0,58.5,58.51,58.45,58.46,12280.0
2025-04-24 14:10:00,58.46,58.47,58.2,58.2,36122.0,58.46,58.47,58.2,58.2,36122.0
2025-04-24 14:20:00,58.19,58.22,58.04,58.16,53907.0,58.19,58.22,58.04,58.16,53907.0
2025-04-24 14:30:00,58.17,58.25,58.1,58.15,159420.0,58.17,58.25,58.1,58.15,159420.0
2025-04-24 14:40:00,58.14,58.15,58.04,58.05,35412.0,58.14,58.15,58.04,58.05,35412.0
2025-04-24 14:50:00,58.05,58.09,57.94,57.97,59732.0,58.05,58.09,57.94,57.97,59732.0
2025-04-24 15:00:00,57.94,57.99,57.87,57.93,29387.0,57.94,57.99,57.87,57.93,29387.0
2025-04-24 15:10:00,57.9,58.01,57.85,58.01,27789.0,57.9,58.01,57.85,58.01,27789.0
2025-04-24 15:20:00,58.02,58.05,57.86,57.88,27439.0,58.02,58.05,57.86,57.88,27439.0
2025-04-24 15:30:00,57.88,58.01,57.85,57.95,28999.0,57.88,58.01,57.85,57.95,28999.0
2025-04-24 15:40:00,57.95,58.02,57.87,57.89,113049.0,57.95,58.02,57.87,57.89,113049.0
2025-04-24 15:50:00,57.88,57.88,57.58,57.62,439444.0,57.88,57.88,57.58,57.62,439444.0
2025-04-25 09:30:00,57.66,57.86,57.2,57.73,67297.0,57.66,57.86,57.2,57.73,67297.0
2025-04-25 09:40:00,57.75,57.99,57.67,57.78,70325.0,57.75,57.99,57.67,57.78,70325.0
2025-04-25 09:50:00,57.79,57.86,57.68,57.75,41539.0,57.79,57.86,57.68,57.75,41539.0
2025-04-25 10:00:00,57.75,58.07,57.72,57.96,58100.0,57.75,58.07,57.72,57.96,58100.0
2025-04-25 10:10:00,57.98,57.98,57.6,57.66,60782.0,57.98,57.98,57.6,57.66,60782.0
2025-04-25 10:20:00,57.63,57.7,57.5,57.69,48456.0,57.63,57.7,57.5,57.69,48456.0
2025-04-25 10:30:00,57.68,57.75,57.55,57.74,40620.0,57.68,57.75,57.55,57.74,40620.0
2025-04-25 10:40:00,57.75,57.83,57.73,57.79,33632.0,57.75,57.83,57.73,57.79,33632.0
2025-04-25 10:50:00,57.79,57.79,57.48,57.54,54196.0,57.79,57.79,57.48,57.54,54196.0
2025-04-25 11:00:00,57.53,57.57,57.43,57.44,36440.0,57.53,57.57,57.43,57.44,36440.0
2025-04-25 11:10:00,57.43,57.47,57.36,57.4,58551.0,57.43,57.47,57.36,57.4,58551.0
2025-04-25 11:20:00,57.39,57.43,57.27,57.27,39706.0,57.39,57.43,57.27,57.27,39706.0
2025-04-25 11:30:00,57.26,57.43,57.23,57.36,29666.0,57.26,57.43,57.23,57.36,29666.0
2025-04-25 11:40:00,57.37,57.42,57.3,57.35,19512.0,57.37,57.42,57.3,57.35,19512.0
2025-04-25 11:50:00,57.36,57.37,57.17,57.19,37016.0,57.36,57.37,57.17,57.19,37016.0
2025-04-25 12:00:00,57.19,57.39,57.18,57.37,17277.0,57.19,57.39,57.18,57.37,17277.0
2025-04-25 12:10:00,57.37,57.43,57.36,57.39,22684.0,57.37,57.43,57.36,57.39,22684.0
2025-04-25 12:20:00,57.39,57.48,57.38,57.45,23945.0,57.39,57.48,57.38,57.45,23945.0
2025-04-25 12:30:00,57.45,57.52,57.44,57.47,24206.0,57.45,57.52,57.44,57.47,24206.0
2025-04-25 12:40:00,57.47,57.54,57.44,57.51,25725.0,57.47,57.54,57.44,57.51,25725.0
2025-04-25 12:50:00,57.51,57.6,57.5,57.52,36661.0,57.51,57.6,57.5,57.52,36661.0
2025-04-25 13:00:00,57.52,57.6,57.49,57.57,20319.0,57.52,57.6,57.49,57.57,20319.0
2025-04-25 13:10:00,57.57,57.62,57.57,57.59,14952.0,57.57,57.62,57.57,57.59,14952.0
2025-04-25 13:20:00,57.61,57.65,57.58,57.63,25063.0,57.61,57.65,57.58,57.63,25063.0
2025-04-25 13:30:00,57.63,57.63,57.34,57.37,30218.0,57.63,57.63,57.34,57.37,30218.0
2025-04-25 13:40:00,57.36,57.48,57.34,57.48,32046.0,57.36,57.48,57.34,57.48,32046.0
2025-04-25 13:50:00,57.46,57.48,57.34,57.4,20437.0,57.46,57.48,57.34,57.4,20437.0
2025-04-25 14:00:00,57.4,57.76,57.37,57.76,222409.0,57.4,57.76,57.37,57.76,222409.0
2025-04-25 14:10:00,57.75,57.77,57.59,57.65,22832.0,57.75,57.77,57.59,57.65,22832.0
2025-04-25 14:20:00,57.64,57.67,57.58,57.63,26273.0,57.64,57.67,57.58,57.63,26273.0
2025-04-25 14:30:00,57.62,57.65,57.58,57.61,31920.0,57.62,57.65,57.58,57.61,31920.0
2025-04-25 14:40:00,57.61,57.63,57.57,57.6,34099.0,57.61,57.63,57.57,57.6,34099.0
2025-04-25 14:50:00,57.6,57.62,57.54,57.57,46181.0,57.6,57.62,57.54,57.57,46181.0
2025-04-25 15:00:00,57.57,57.64,57.56,57.62,59895.0,57.57,57.64,57.56,57.62,59895.0
2025-04-25 15:10:00,57.62,57.66,57.58,57.61,60218.0,57.62,57.66,57.58,57.61,60218.0
2025-04-25 15:20:00,57.62,57.68,57.53,57.56,62531.0,57.62,57.68,57.53,57.56,62531.0
2025-04-25 15:30:00,57.56,57.59,57.5,57.57,93025.0,57.56,57.59,57.5,57.57,93025.0
2025-04-25 15:40:00,57.58,57.61,57.54,57.58,111626.0,57.58,57.61,57.54,57.58,111626.0
2025-04-25 15:50:00,57.59,57.62,57.46,57.52,297208.0,57.59,57.62,57.46,57.52,297208.0
2025-04-28 09:30:00,58.08,59.0,58.08,59.0,115784.0,58.08,59.0,58.08,59.0,115784.0
2025-04-28 09:40:00,59.02,59.1,58.97,59.04,145400.0,59.02,59.1,58.97,59.04,145400.0
2025-04-28 09:50:00,59.0,59.0,58.79,58.82,45749.0,59.0,59.0,58.79,58.82,45749.0
2025-04-28 10:00:00,58.82,59.01,58.68,58.99,33272.0,58.82,59.01,58.68,58.99,33272.0
2025-04-28 10:10:00,58.99,59.01,58.84,58.97,26313.0,58.99,59.01,58.84,58.97,26313.0
2025-04-28 10:20:00,58.98,59.02,58.91,58.94,30857.0,58.98,59.02,58.91,58.94,30857.0
2025-04-28 10:30:00,58.96,58.97,58.77,58.96,23341.0,58.96,58.97,58.77,58.96,23341.0
2025-04-28 10:40:00,58.97,58.98,58.81,58.89,38685.0,58.97,58.98,58.81,58.89,38685.0
2025-04-28 10:50:00,58.88,58.88,58.69,58.79,43116.0,58.88,58.88,58.69,58.79,43116.0
2025-04-28 11:00:00,58.79,58.84,58.66,58.67,18703.0,58.79,58.84,58.66,58.67,18703.0
2025-04-28 11:10:00,58.69,58.69,58.53,58.54,46753.0,58.69,58.69,58.53,58.54,46753.0
2025-04-28 11:20:00,58.53,58.53,58.38,58.44,29046.0,58.53,58.53,58.38,58.44,29046.0
2025-04-28 11:30:00,58.43,58.6,58.42,58.58,18006.0,58.43,58.6,58.42,58.58,18006.0
2025-04-28 11:40:00,58.58,58.6,58.5,58.51,20748.0,58.58,58.6,58.5,58.51,20748.0
2025-04-28 11:50:00,58.51,58.52,58.48,58.49,32368.0,58.51,58.52,58.48,58.49,32368.0
2025-04-28 12:00:00,58.49,58.51,58.45,58.48,19131.0,58.49,58.51,58.45,58.48,19131.0
2025-04-28 12:10:00,58.48,58.48,58.41,58.43,20612.0,58.48,58.48,58.41,58.43,20612.0
2025-04-28 12:20:00,58.43,58.45,58.39,58.42,11487.0,58.43,58.45,58.39,58.42,11487.0
2025-04-28 12:30:00,58.42,58.46,58.39,58.39,21454.0,58.42,58.46,58.39,58.39,21454.0
2025-04-28 12:40:00,58.39,58.46,58.37,58.45,21058.0,58.39,58.46,58.37,58.45,21058.0
2025-04-28 12:50:00,58.45,58.45,58.39,58.41,12746.0,58.45,58.45,58.39,58.41,12746.0
2025-04-28 13:00:00,58.41,58.48,58.39,58.44,26453.0,58.41,58.48,58.39,58.44,26453.0
2025-04-28 13:10:00,58.45,58.46,58.39,58.42,12421.0,58.45,58.46,58.39,58.42,12421.0
2025-04-28 13:20:00,58.42,58.45,58.38,58.41,17556.0,58.42,58.45,58.38,58.41,17556.0
2025-04-28 13:30:00,58.4,58.41,58.35,58.39,17247.0,58.4,58.41,58.35,58.39,17247.0
2025-04-28 13:40:00,58.39,58.49,58.37,58.48,18437.0,58.39,58.49,58.37,58.48,18437.0
2025-04-28 13:50:00,58.48,58.53,58.46,58.52,16558.0,58.48,58.53,58.46,58.52,16558.0
2025-04-28 14:00:00,58.52,58.56,58.49,58.53,26469.0,58.52,58.56,58.49,58.53,26469.0
2025-04-28 14:10:00,58.53,58.54,58.5,58.52,21632.0,58.53,58.54,58.5,58.52,21632.0
2025-04-28 14:20:00,58.52,58.55,58.5,58.52,36836.0,58.52,58.55,58.5,58.52,36836.0
2025-04-28 14:30:00,58.52,58.59,58.5,58.59,23730.0,58.52,58.59,58.5,58.59,23730.0
2025-04-28 14:40:00,58.59,58.6,58.51,58.55,26954.0,58.59,58.6,58.51,58.55,26954.0
2025-04-28 14:50:00,58.55,58.56,58.52,58.53,20677.0,58.55,58.56,58.52,58.53,20677.0
2025-04-28 15:00:00,58.53,58.61,58.53,58.6,37817.0,58.53,58.61,58.53,58.6,37817.0
2025-04-28 15:10:00,58.6,58.6,58.52,58.58,30598.0,58.6,58.6,58.52,58.58,30598.0
2025-04-28 15:20:00,58.59,58.66,58.58,58.65,29363.0,58.59,58.66,58.58,58.65,29363.0
2025-04-28 15:30:00,58.63,58.65,58.57,58.6,48307.0,58.63,58.65,58.57,58.6,48307.0
2025-04-28 15:40:00,58.6,58.7,58.59,58.7,37781.0,58.6,58.7,58.59,58.7,37781.0
2025-04-28 15:50:00,58.71,58.71,58.55,58.62,188312.0,58.71,58.71,58.55,58.62,188312.0
2025-04-29 09:30:00,59.19,59.93,59.19,59.3,167393.0,59.19,59.93,59.19,59.3,167393.0
2025-04-29 09:40:00,59.4,59.72,59.37,59.55,55665.0,59.4,59.72,59.37,59.55,55665.0
2025-04-29 09:50:00,59.55,59.76,59.47,59.5,38635.0,59.55,59.76,59.47,59.5,38635.0
2025-04-29 10:00:00,59.47,59.6,59.29,59.35,29289.0,59.47,59.6,59.29,59.35,29289.0
2025-04-29 10:10:00,59.35,59.55,59.31,59.48,33402.0,59.35,59.55,59.31,59.48,33402.0
2025-04-29 10:20:00,59.48,59.49,59.03,59.06,30347.0,59.48,59.49,59.03,59.06,30347.0
2025-04-29 10:30:00,59.04,59.14,58.96,59.06,24045.0,59.04,59.14,58.96,59.06,24045.0
2025-04-29 10:40:00,59.06,59.12,59.01,59.02,14648.0,59.06,59.12,59.01,59.02,14648.0
2025-04-29 10:50:00,59.0,59.1,58.99,59.01,10690.0,59.0,59.1,58.99,59.01,10690.0
2025-04-29 11:00:00,59.0,59.32,58.98,59.32,106865.0,59.0,59.32,58.98,59.32,106865.0
2025-04-29 11:10:00,59.33,59.44,59.25,59.29,29557.0,59.33,59.44,59.25,59.29,29557.0
2025-04-29 11:20:00,59.3,59.43,59.28,59.32,36731.0,59.3,59.43,59.28,59.32,36731.0
2025-04-29 11:30:00,59.29,59.3,59.17,59.22,8086.0,59.29,59.3,59.17,59.22,8086.0
2025-04-29 11:40:00,59.2,59.24,59.19,59.23,6499.0,59.2,59.24,59.19,59.23,6499.0
2025-04-29 11:50:00,59.23,59.26,59.18,59.18,5959.0,59.23,59.26,59.18,59.18,5959.0
2025-04-29 12:00:00,59.19,59.25,59.16,59.25,9680.0,59.19,59.25,59.16,59.25,9680.0
2025-04-29 12:10:00,59.25,59.28,59.18,59.2,6240.0,59.25,59.28,59.18,59.2,6240.0
2025-04-29 12:20:00,59.2,59.22,59.17,59.22,2351.0,59.2,59.22,59.17,59.22,2351.0
2025-04-29 12:30:00,59.22,59.25,59.19,59.21,9240.0,59.22,59.25,59.19,59.21,9240.0
2025-04-29 12:40:00,59.22,59.23,59.07,59.07,11049.0,59.22,59.23,59.07,59.07,11049.0
2025-04-29 12:50:00,59.09,59.29,59.08,59.23,63490.0,59.09,59.29,59.08,59.23,63490.0
2025-04-29 13:00:00,59.24,59.29,59.21,59.22,10346.0,59.24,59.29,59.21,59.22,10346.0
2025-04-29 13:10:00,59.2,59.37,59.18,59.37,37639.0,59.2,59.37,59.18,59.37,37639.0
2025-04-29 13:20:00,59.37,59.4,59.3,59.32,24800.0,59.37,59.4,59.3,59.32,24800.0
2025-04-29 13:30:00,59.32,59.46,59.3,59.46,26226.0,59.32,59.46,59.3,59.46,26226.0
2025-04-29 13:40:00,59.48,59.58,59.43,59.58,39898.0,59.48,59.58,59.43,59.58,39898.0
2025-04-29 13:50:00,59.58,59.58,59.52,59.54,16835.0,59.58,59.58,59.52,59.54,16835.0
2025-04-29 14:00:00,59.54,59.59,59.47,59.49,33099.0,59.54,59.59,59.47,59.49,33099.0
2025-04-29 14:10:00,59.48,59.57,59.46,59.55,27201.0,59.48,59.57,59.46,59.55,27201.0
2025-04-29 14:20:00,59.54,59.62,59.53,59.59,23553.0,59.54,59.62,59.53,59.59,23553.0
2025-04-29 14:30:00,59.58,59.63,59.57,59.61,24725.0,59.58,59.63,59.57,59.61,24725.0
2025-04-29 14:40:00,59.61,59.61,59.54,59.55,27075.0,59.61,59.61,59.54,59.55,27075.0
2025-04-29 14:50:00,59.55,59.58,59.51,59.52,28407.0,59.55,59.58,59.51,59.52,28407.0
2025-04-29 15:00:00,59.52,59.66,59.52,59.65,33399.0,59.52,59.66,59.52,59.65,33399.0
2025-04-29 15:10:00,59.65,59.7,59.52,59.55,54458.0,59.65,59.7,59.52,59.55,54458.0
2025-04-29 15:20:00,59.55,59.55,59.37,59.39,43528.0,59.55,59.55,59.37,59.39,43528.0
2025-04-29 15:30:00,59.38,59.4,59.31,59.34,54608.0,59.38,59.4,59.31,59.34,54608.0
2025-04-29 15:40:00,59.34,59.39,59.27,59.39,97281.0,59.34,59.39,59.27,59.39,97281.0
2025-04-29 15:50:00,59.39,59.46,59.3,59.3,253533.0,59.39,59.46,59.3,59.3,253533.0
2025-04-30 09:30:00,59.54,59.71,58.81,58.89,75645.0,59.54,59.71,58.81,58.89,75645.0
2025-04-30 09:40:00,58.94,59.12,58.78,59.05,25681.0,58.94,59.12,58.78,59.05,25681.0
2025-04-30 09:50:00,59.05,59.05,58.75,58.83,19431.0,59.05,59.05,58.75,58.83,19431.0
2025-04-30 10:00:00,58.8,59.03,58.75,58.93,40858.0,58.8,59.03,58.75,58.93,40858.0
2025-04-30 10:10:00,58.96,59.06,58.81,58.84,11864.0,58.96,59.06,58.81,58.84,11864.0
2025-04-30 10:20:00,58.85,59.11,58.81,59.11,50241.0,58.85,59.11,58.81,59.11,50241.0
2025-04-30 10:30:00,59.11,59.16,59.04,59.14,21298.0,59.11,59.16,59.04,59.14,21298.0
2025-04-30 10:40:00,59.17,59.24,59.0,59.03,23461.0,59.17,59.24,59.0,59.03,23461.0
2025-04-30 10:50:00,59.0,59.13,58.99,59.0,75638.0,59.0,59.13,58.99,59.0,75638.0
2025-04-30 11:00:00,59.02,59.08,58.85,58.95,220309.0,59.02,59.08,58.85,58.95,220309.0
2025-04-30 11:10:00,58.95,59.03,58.95,58.97,73489.0,58.95,59.03,58.95,58.97,73489.0
2025-04-30 11:20:00,58.94,58.98,58.84,58.91,12251.0,58.94,58.98,58.84,58.91,12251.0
2025-04-30 11:30:00,58.9,58.93,58.82,58.83,10564.0,58.9,58.93,58.82,58.83,10564.0
2025-04-30 11:40:00,58.84,58.9,58.77,58.88,11060.0,58.84,58.9,58.77,58.88,11060.0
2025-04-30 11:50:00,58.9,58.95,58.88,58.93,8292.0,58.9,58.95,58.88,58.93,8292.0
2025-04-30 12:00:00,58.92,58.97,58.88,58.88,8867.0,58.92,58.97,58.88,58.88,8867.0
2025-04-30 12:10:00,58.89,58.94,58.85,58.86,7967.0,58.89,58.94,58.85,58.86,7967.0
2025-04-30 12:20:00,58.87,58.87,58.78,58.79,24272.0,58.87,58.87,58.78,58.79,24272.0
2025-04-30 12:30:00,58.81,59.01,58.8,58.97,51600.0,58.81,59.01,58.8,58.97,51600.0
2025-04-30 12:40:00,58.98,58.98,58.81,58.81,12684.0,58.98,58.98,58.81,58.81,12684.0
2025-04-30 12:50:00,58.83,58.9,58.82,58.85,4003.0,58.83,58.9,58.82,58.85,4003.0
2025-04-30 13:00:00,58.88,58.91,58.82,58.85,5506.0,58.88,58.91,58.82,58.85,5506.0
2025-04-30 13:10:00,58.83,58.91,58.79,58.88,12621.0,58.83,58.91,58.79,58.88,12621.0
2025-04-30 13:20:00,58.89,58.95,58.86,58.95,9225.0,58.89,58.95,58.86,58.95,9225.0
2025-04-30 13:30:00,58.94,58.98,58.86,58.86,20840.0,58.94,58.98,58.86,58.86,20840.0
2025-04-30 13:40:00,58.87,58.96,58.86,58.91,6833.0,58.87,58.96,58.86,58.91,6833.0
2025-04-30 13:50:00,58.91,58.97,58.88,58.88,7642.0,58.91,58.97,58.88,58.88,7642.0
2025-04-30 14:00:00,58.88,59.09,58.85,58.94,33857.0,58.88,59.09,58.85,58.94,33857.0
2025-04-30 14:10:00,58.97,59.03,58.96,59.0,43758.0,58.97,59.03,58.96,59.0,43758.0
2025-04-30 14:20:00,59.0,59.0,58.74,58.8,25551.0,59.0,59.0,58.74,58.8,25551.0
2025-04-30 14:30:00,58.8,58.81,58.69,58.69,18046.0,58.8,58.81,58.69,58.69,18046.0
2025-04-30 14:40:00,58.68,58.84,58.65,58.82,18632.0,58.68,58.84,58.65,58.82,18632.0
2025-04-30 14:50:00,58.83,58.83,58.77,58.78,15492.0,58.83,58.83,58.77,58.78,15492.0
2025-04-30 15:00:00,58.78,58.8,58.71,58.79,32049.0,58.78,58.8,58.71,58.79,32049.0
2025-04-30 15:10:00,58.78,58.9,58.78,58.82,16034.0,58.78,58.9,58.78,58.82,16034.0
2025-04-30 15:20:00,58.82,58.85,58.77,58.81,18409.0,58.82,58.85,58.77,58.81,18409.0
2025-04-30 15:30:00,58.8,58.85,58.76,58.78,27616.0,58.8,58.85,58.76,58.78,27616.0
2025-04-30 15:40:00,58.78,58.87,58.76,58.87,32545.0,58.78,58.87,58.76,58.87,32545.0
2025-04-30 15:50:00,58.88,59.03,58.82,58.99,206812.0,58.88,59.03,58.82,58.99,206812.0
2025-05-01 09:30:00,58.81,59.2,58.64,59.07,67934.0,58.81,59.2,58.64,59.07,67934.0
2025-05-01 09:40:00,59.07,59.31,59.06,59.27,6757.0,59.07,59.31,59.06,59.27,6757.0
2025-05-01 09:50:00,59.3,59.3,58.92,58.92,7873.0,59.3,59.3,58.92,58.92,7873.0
2025-05-01 10:00:00,58.95,59.17,58.94,59.08,16479.0,58.95,59.17,58.94,59.08,16479.0
2025-05-01 10:10:00,59.05,59.11,59.03,59.09,7814.0,59.05,59.11,59.03,59.09,7814.0
2025-05-01 10:20:00,59.06,59.21,59.06,59.12,10520.0,59.06,59.21,59.06,59.12,10520.0
2025-05-01 10:30:00,59.12,59.24,59.08,59.13,15690.0,59.12,59.24,59.08,59.13,15690.0
2025-05-01 10:40:00,59.15,59.15,58.95,58.98,13767.0,59.15,59.15,58.95,58.98,13767.0
2025-05-01 10:50:00,58.98,59.21,58.98,59.2,17307.0,58.98,59.21,58.98,59.2,17307.0
2025-05-01 11:00:00,59.2,59.35,59.19,59.3,20697.0,59.2,59.35,59.19,59.3,20697.0
2025-05-01 11:10:00,59.3,59.35,59.25,59.31,20004.0,59.3,59.35,59.25,59.31,20004.0
2025-05-01 11:20:00,59.29,59.32,59.22,59.28,12449.0,59.29,59.32,59.22,59.28,12449.0
2025-05-01 11:30:00,59.27,59.38,59.27,59.34,12647.0,59.27,59.38,59.27,59.34,12647.0
2025-05-01 11:40:00,59.35,59.43,59.34,59.39,6414.0,59.35,59.43,59.34,59.39,6414.0
2025-05-01 11:50:00,59.36,59.44,59.33,59.37,19804.0,59.36,59.44,59.33,59.37,19804.0
2025-05-01 12:00:00,59.37,59.45,59.33,59.44,6341.0,59.37,59.45,59.33,59.44,6341.0
2025-05-01 12:10:00,59.42,59.45,59.31,59.39,9791.0,59.42,59.45,59.31,59.39,9791.0
2025-05-01 12:20:00,59.38,59.48,59.36,59.44,7614.0,59.38,59.48,59.36,59.44,7614.0
2025-05-01 12:30:00,59.44,59.57,59.4,59.51,38719.0,59.44,59.57,59.4,59.51,38719.0
2025-05-01 12:40:00,59.51,59.51,59.4,59.43,6403.0,59.51,59.51,59.4,59.43,6403.0
2025-05-01 12:50:00,59.42,59.49,59.39,59.47,10255.0,59.42,59.49,59.39,59.47,10255.0
2025-05-01 13:00:00,59.47,59.6,59.47,59.6,4280.0,59.47,59.6,59.47,59.6,4280.0
2025-05-01 13:10:00,59.6,59.68,59.59,59.62,9649.0,59.6,59.68,59.59,59.62,9649.0
2025-05-01 13:20:00,59.64,59.68,59.62,59.65,10293.0,59.64,59.68,59.62,59.65,10293.0
2025-05-01 13:30:00,59.66,59.66,59.6,59.6,7215.0,59.66,59.66,59.6,59.6,7215.0
2025-05-01 13:40:00,59.59,59.63,59.56,59.63,10560.0,59.59,59.63,59.56,59.63,10560.0
2025-05-01 13:50:00,59.63,59.65,59.59,59.6,6669.0,59.63,59.65,59.59,59.6,6669.0
2025-05-01 14:00:00,59.6,59.71,59.6,59.71,24903.0,59.6,59.71,59.6,59.71,24903.0
2025-05-01 14:10:00,59.71,59.74,59.69,59.74,19787.0,59.71,59.74,59.69,59.74,19787.0
2025-05-01 14:20:00,59.73,59.75,59.64,59.64,30324.0,59.73,59.75,59.64,59.64,30324.0
2025-05-01 14:30:00,59.66,59.73,59.63,59.67,40000.0,59.66,59.73,59.63,59.67,40000.0
2025-05-01 14:40:00,59.67,59.73,59.63,59.67,27585.0,59.67,59.73,59.63,59.67,27585.0
2025-05-01 14:50:00,59.67,59.7,59.63,59.67,12334.0,59.67,59.7,59.63,59.67,12334.0
2025-05-01 15:00:00,59.67,59.67,59.62,59.62,12902.0,59.67,59.67,59.62,59.62,12902.0
2025-05-01 15:10:00,59.6,59.65,59.57,59.61,13935.0,59.6,59.65,59.57,59.61,13935.0
2025-05-01 15:20:00,59.61,59.61,59.56,59.59,40945.0,59.61,59.61,59.56,59.59,40945.0
2025-05-01 15:30:00,59.59,59.65,59.56,59.56,20918.0,59.59,59.65,59.56,59.56,20918.0
2025-05-01 15:40:00,59.56,59.56,59.45,59.46,31384.0,59.56,59.56,59.45,59.46,31384.0
2025-05-01 15:50:00,59.49,59.51,59.32,59.39,156624.0,59.49,59.51,59.32,59.39,156624.0
2025-05-02 09:30:00,60.9,60.93,60.3,60.39,110905.0,60.9,60.93,60.3,60.39,110905.0
2025-05-02 09:40:00,60.39,60.42,60.02,60.13,107616.0,60.39,60.42,60.02,60.13,107616.0
2025-05-02 09:50:00,60.12,60.15,59.92,59.99,29064.0,60.12,60.15,59.92,59.99,29064.0
2025-05-02 10:00:00,59.95,60.14,59.81,60.08,27918.0,59.95,60.14,59.81,60.08,27918.0
2025-05-02 10:10:00,60.08,60.22,60.07,60.14,43714.0,60.08,60.22,60.07,60.14,43714.0
2025-05-02 10:20:00,60.1,60.17,60.02,60.05,42538.0,60.1,60.17,60.02,60.05,42538.0
2025-05-02 10:30:00,60.06,60.19,59.96,60.08,30503.0,60.06,60.19,59.96,60.08,30503.0
2025-05-02 10:40:00,60.08,60.08,59.9,59.96,57611.0,60.08,60.08,59.9,59.96,57611.0
2025-05-02 10:50:00,59.96,60.05,59.95,59.99,45658.0,59.96,60.05,59.95,59.99,45658.0
2025-05-02 11:00:00,60.01,60.02,59.93,60.0,43624.0,60.01,60.02,59.93,60.0,43624.0
2025-05-02 11:10:00,60.0,60.01,59.83,59.92,37181.0,60.0,60.01,59.83,59.92,37181.0
2025-05-02 11:20:00,59.92,59.97,59.91,59.94,41384.0,59.92,59.97,59.91,59.94,41384.0
2025-05-02 11:30:00,59.92,60.01,59.81,59.94,31177.0,59.92,60.01,59.81,59.94,31177.0
2025-05-02 11:40:00,59.93,59.93,59.78,59.79,17923.0,59.93,59.93,59.78,59.79,17923.0
2025-05-02 11:50:00,59.79,59.9,59.72,59.87,24006.0,59.79,59.9,59.72,59.87,24006.0
2025-05-02 12:00:00,59.91,60.28,59.89,60.23,58390.0,59.91,60.28,59.89,60.23,58390.0
2025-05-02 12:10:00,60.22,60.35,60.15,60.27,14504.0,60.22,60.35,60.15,60.27,14504.0
2025-05-02 12:20:00,60.27,60.34,60.26,60.31,10560.0,60.27,60.34,60.26,60.31,10560.0
2025-05-02 12:30:00,60.3,60.44,60.29,60.44,13310.0,60.3,60.44,60.29,60.44,13310.0
2025-05-02 12:40:00,60.44,60.56,60.43,60.54,15381.0,60.44,60.56,60.43,60.54,15381.0
2025-05-02 12:50:00,60.52,60.52,60.35,60.36,14537.0,60.52,60.52,60.35,60.36,14537.0
2025-05-02 13:00:00,60.39,60.39,60.32,60.35,9715.0,60.39,60.39,60.32,60.35,9715.0
2025-05-02 13:10:00,60.36,60.44,60.35,60.4,9141.0,60.36,60.44,60.35,60.4,9141.0
2025-05-02 13:20:00,60.42,60.43,60.29,60.31,15161.0,60.42,60.43,60.29,60.31,15161.0
2025-05-02 13:30:00,60.31,60.35,60.27,60.3,8458.0,60.31,60.35,60.27,60.3,8458.0
2025-05-02 13:40:00,60.3,60.31,60.2,60.28,13107.0,60.3,60.31,60.2,60.28,13107.0
2025-05-02 13:50:00,60.28,60.29,60.21,60.22,11180.0,60.28,60.29,60.21,60.22,11180.0
2025-05-02 14:00:00,60.22,60.4,60.21,60.4,22285.0,60.22,60.4,60.21,60.4,22285.0
2025-05-02 14:10:00,60.39,60.65,60.39,60.64,69717.0,60.39,60.65,60.39,60.64,69717.0
2025-05-02 14:20:00,60.65,60.76,60.56,60.59,226814.0,60.65,60.76,60.56,60.59,226814.0
2025-05-02 14:30:00,60.59,60.6,60.52,60.56,20744.0,60.59,60.6,60.52,60.56,20744.0
2025-05-02 14:40:00,60.57,60.57,60.4,60.42,8138.0,60.57,60.57,60.4,60.42,8138.0
2025-05-02 14:50:00,60.42,60.5,60.39,60.46,11337.0,60.42,60.5,60.39,60.46,11337.0
2025-05-02 15:00:00,60.45,60.45,60.39,60.42,8894.0,60.45,60.45,60.39,60.42,8894.0
2025-05-02 15:10:00,60.4,60.46,60.35,60.38,24242.0,60.4,60.46,60.35,60.38,24242.0
2025-05-02 15:20:00,60.39,60.53,60.39,60.49,23571.0,60.39,60.53,60.39,60.49,23571.0
2025-05-02 15:30:00,60.49,60.49,60.27,60.29,39014.0,60.49,60.49,60.27,60.29,39014.0
2025-05-02 15:40:00,60.29,60.4,60.21,60.23,84758.0,60.29,60.4,60.21,60.23,84758.0
2025-05-02 15:50:00,60.23,60.28,60.11,60.16,252422.0,60.23,60.28,60.11,60.16,252422.0
2025-05-05 09:30:00,59.71,59.92,59.54,59.91,71856.0,59.71,59.92,59.54,59.91,71856.0
2025-05-05 09:40:00,59.92,60.03,59.6,60.02,37131.0,59.92,60.03,59.6,60.02,37131.0
2025-05-05 09:50:00,60.02,60.27,59.98,60.2,44286.0,60.02,60.27,59.98,60.2,44286.0
2025-05-05 10:00:00,60.22,60.58,60.2,60.5,54135.0,60.22,60.58,60.2,60.5,54135.0
2025-05-05 10:10:00,60.5,60.63,60.4,60.6,39193.0,60.5,60.63,60.4,60.6,39193.0
2025-05-05 10:20:00,60.6,60.78,60.56,60.77,43745.0,60.6,60.78,60.56,60.77,43745.0
2025-05-05 10:30:00,60.76,60.79,60.58,60.62,37924.0,60.76,60.79,60.58,60.62,37924.0
2025-05-05 10:40:00,60.62,60.76,60.5,60.76,46787.0,60.62,60.76,60.5,60.76,46787.0
2025-05-05 10:50:00,60.77,60.85,60.67,60.73,89935.0,60.77,60.85,60.67,60.73,89935.0
2025-05-05 11:00:00,60.71,60.77,60.61,60.67,41628.0,60.71,60.77,60.61,60.67,41628.0
2025-05-05 11:10:00,60.66,60.72,60.58,60.7,19530.0,60.66,60.72,60.58,60.7,19530.0
2025-05-05 11:20:00,60.7,60.78,60.7,60.73,19511.0,60.7,60.78,60.7,60.73,19511.0
2025-05-05 11:30:00,60.72,60.73,60.6,60.62,5457.0,60.72,60.73,60.6,60.62,5457.0
2025-05-05 11:40:00,60.6,60.61,60.46,60.51,10862.0,60.6,60.61,60.46,60.51,10862.0
2025-05-05 11:50:00,60.53,60.6,60.51,60.58,7266.0,60.53,60.6,60.51,60.58,7266.0
2025-05-05 12:00:00,60.58,60.62,60.58,60.62,4030.0,60.58,60.62,60.58,60.62,4030.0
2025-05-05 12:10:00,60.61,60.62,60.56,60.56,9100.0,60.61,60.62,60.56,60.56,9100.0
2025-05-05 12:20:00,60.57,60.62,60.57,60.6,7487.0,60.57,60.62,60.57,60.6,7487.0
2025-05-05 12:30:00,60.6,60.75,60.6,60.74,33367.0,60.6,60.75,60.6,60.74,33367.0
2025-05-05 12:40:00,60.74,60.8,60.74,60.79,14080.0,60.74,60.8,60.74,60.79,14080.0
2025-05-05 12:50:00,60.79,60.79,60.66,60.67,6099.0,60.79,60.79,60.66,60.67,6099.0
2025-05-05 13:00:00,60.64,60.66,60.46,60.55,39584.0,60.64,60.66,60.46,60.55,39584.0
2025-05-05 13:10:00,60.56,60.63,60.53,60.63,26000.0,60.56,60.63,60.53,60.63,26000.0
2025-05-05 13:20:00,60.63,60.7,60.62,60.65,16935.0,60.63,60.7,60.62,60.65,16935.0
2025-05-05 13:30:00,60.65,60.76,60.65,60.73,16139.0,60.65,60.76,60.65,60.73,16139.0
2025-05-05 13:40:00,60.73,60.82,60.71,60.82,32418.0,60.73,60.82,60.71,60.82,32418.0
2025-05-05 13:50:00,60.8,60.81,60.74,60.75,13324.0,60.8,60.81,60.74,60.75,13324.0
2025-05-05 14:00:00,60.75,60.76,60.71,60.73,15336.0,60.75,60.76,60.71,60.73,15336.0
2025-05-05 14:10:00,60.74,60.8,60.73,60.77,5510.0,60.74,60.8,60.73,60.77,5510.0
2025-05-05 14:20:00,60.76,60.83,60.74,60.81,29030.0,60.76,60.83,60.74,60.81,29030.0
2025-05-05 14:30:00,60.83,60.96,60.82,60.96,23455.0,60.83,60.96,60.82,60.96,23455.0
2025-05-05 14:40:00,60.94,60.96,60.88,60.89,11470.0,60.94,60.96,60.88,60.89,11470.0
2025-05-05 14:50:00,60.89,60.89,60.75,60.77,23850.0,60.89,60.89,60.75,60.77,23850.0
2025-05-05 15:00:00,60.77,60.9,60.73,60.89,36584.0,60.77,60.9,60.73,60.89,36584.0
2025-05-05 15:10:00,60.87,60.89,60.85,60.86,17991.0,60.87,60.89,60.85,60.86,17991.0
2025-05-05 15:20:00,60.86,60.87,60.76,60.76,14428.0,60.86,60.87,60.76,60.76,14428.0
2025-05-05 15:30:00,60.76,60.88,60.75,60.83,59734.0,60.76,60.88,60.75,60.83,59734.0
2025-05-05 15:40:00,60.84,60.85,60.59,60.6,25937.0,60.84,60.85,60.59,60.6,25937.0
2025-05-05 15:50:00,60.63,60.63,60.39,60.48,238779.0,60.63,60.63,60.39,60.48,238779.0
2025-05-06 09:30:00,60.99,61.6,60.83,61.44,105054.0,60.99,61.6,60.83,61.44,105054.0
2025-05-06 09:40:00,61.4,61.63,61.34,61.51,50973.0,61.4,61.63,61.34,61.51,50973.0
2025-05-06 09:50:00,61.5,61.68,61.28,61.51,42825.0,61.5,61.68,61.28,61.51,42825.0
2025-05-06 10:00:00,61.51,61.88,61.51,61.77,57155.0,61.51,61.88,61.51,61.77,57155.0
2025-05-06 10:10:00,61.77,61.82,61.55,61.71,67662.0,61.77,61.82,61.55,61.71,67662.0
2025-05-06 10:20:00,61.73,61.81,61.71,61.78,79887.0,61.73,61.81,61.71,61.78,79887.0
2025-05-06 10:30:00,61.79,61.92,61.76,61.92,61345.0,61.79,61.92,61.76,61.92,61345.0
2025-05-06 10:40:00,61.91,61.91,61.76,61.86,38230.0,61.91,61.91,61.76,61.86,38230.0
2025-05-06 10:50:00,61.86,61.86,61.62,61.63,28154.0,61.86,61.86,61.62,61.63,28154.0
2025-05-06 11:00:00,61.63,61.92,61.62,61.91,38948.0,61.63,61.92,61.62,61.91,38948.0
2025-05-06 11:10:00,61.92,61.99,61.87,61.98,33216.0,61.92,61.99,61.87,61.98,33216.0
2025-05-06 11:20:00,61.96,61.98,61.83,61.84,20263.0,61.96,61.98,61.83,61.84,20263.0
2025-05-06 11:30:00,61.84,61.96,61.83,61.9,48788.0,61.84,61.96,61.83,61.9,48788.0
2025-05-06 11:40:00,61.9,62.01,61.88,61.91,30854.0,61.9,62.01,61.88,61.91,30854.0
2025-05-06 11:50:00,61.9,61.94,61.8,61.82,19964.0,61.9,61.94,61.8,61.82,19964.0
2025-05-06 12:00:00,61.82,61.9,61.78,61.79,63079.0,61.82,61.9,61.78,61.79,63079.0
2025-05-06 12:10:00,61.79,62.0,61.78,61.97,52477.0,61.79,62.0,61.78,61.97,52477.0
2025-05-06 12:20:00,61.98,62.03,61.8,61.98,39956.0,61.98,62.03,61.8,61.98,39956.0
2025-05-06 12:30:00,61.99,61.99,61.88,61.92,12807.0,61.99,61.99,61.88,61.92,12807.0
2025-05-06 12:40:00,61.95,62.01,61.92,61.96,20996.0,61.95,62.01,61.92,61.96,20996.0
2025-05-06 12:50:00,61.96,62.07,61.92,62.06,32842.0,61.96,62.07,61.92,62.06,32842.0
2025-05-06 13:00:00,62.08,62.35,62.08,62.35,17151.0,62.08,62.35,62.08,62.35,17151.0
2025-05-06 13:10:00,62.35,62.39,62.17,62.23,23310.0,62.35,62.39,62.17,62.23,23310.0
2025-05-06 13:20:00,62.22,62.22,62.13,62.18,11533.0,62.22,62.22,62.13,62.18,11533.0
2025-05-06 13:30:00,62.2,62.25,62.09,62.12,20535.0,62.2,62.25,62.09,62.12,20535.0
2025-05-06 13:40:00,62.1,62.1,61.86,61.93,74688.0,62.1,62.1,61.86,61.93,74688.0
2025-05-06 13:50:00,61.92,61.96,61.84,61.84,14356.0,61.92,61.96,61.84,61.84,14356.0
2025-05-06 14:00:00,61.86,61.94,61.82,61.84,20015.0,61.86,61.94,61.82,61.84,20015.0
2025-05-06 14:10:00,61.84,61.85,61.68,61.85,21750.0,61.84,61.85,61.68,61.85,21750.0
2025-05-06 14:20:00,61.85,61.9,61.75,61.83,84506.0,61.85,61.9,61.75,61.83,84506.0
2025-05-06 14:30:00,61.83,61.85,61.57,61.57,119892.0,61.83,61.85,61.57,61.57,119892.0
2025-05-06 14:40:00,61.59,61.64,61.46,61.64,99634.0,61.59,61.64,61.46,61.64,99634.0
2025-05-06 14:50:00,61.65,61.96,61.6,61.96,40777.0,61.65,61.96,61.6,61.96,40777.0
2025-05-06 15:00:00,61.97,62.08,61.9,61.91,29982.0,61.97,62.08,61.9,61.91,29982.0
2025-05-06 15:10:00,61.89,61.94,61.83,61.88,39149.0,61.89,61.94,61.83,61.88,39149.0
2025-05-06 15:20:00,61.9,61.94,61.83,61.84,50246.0,61.9,61.94,61.83,61.84,50246.0
2025-05-06 15:30:00,61.83,62.04,61.8,61.83,82837.0,61.83,62.04,61.8,61.83,82837.0
2025-05-06 15:40:00,61.85,61.87,61.67,61.67,99212.0,61.85,61.87,61.67,61.67,99212.0
2025-05-06 15:50:00,61.67,61.68,61.12,61.23,546114.0,61.67,61.68,61.12,61.23,546114.0
2025-05-07 09:30:00,61.91,61.99,61.2,61.52,96940.0,61.91,61.99,61.2,61.52,96940.0
2025-05-07 09:40:00,61.52,61.56,61.22,61.36,71233.0,61.52,61.56,61.22,61.36,71233.0
2025-05-07 09:50:00,61.37,61.84,61.37,61.79,32003.0,61.37,61.84,61.37,61.79,32003.0
2025-05-07 10:00:00,61.79,62.15,61.69,61.97,38405.0,61.79,62.15,61.69,61.97,38405.0
2025-05-07 10:10:00,61.98,61.98,61.73,61.78,19428.0,61.98,61.98,61.73,61.78,19428.0
2025-05-07 10:20:00,61.77,62.01,61.77,61.97,26082.0,61.77,62.01,61.77,61.97,26082.0
2025-05-07 10:30:00,61.95,62.15,61.92,62.13,32867.0,61.95,62.15,61.92,62.13,32867.0
2025-05-07 10:40:00,62.14,62.18,62.05,62.1,19235.0,62.14,62.18,62.05,62.1,19235.0
2025-05-07 10:50:00,62.09,62.13,61.99,62.08,20723.0,62.09,62.13,61.99,62.08,20723.0
2025-05-07 11:00:00,62.09,62.24,62.04,62.21,26046.0,62.09,62.24,62.04,62.21,26046.0
2025-05-07 11:10:00,62.22,62.22,61.96,62.03,20760.0,62.22,62.22,61.96,62.03,20760.0
2025-05-07 11:20:00,62.0,62.04,61.9,61.93,16448.0,62.0,62.04,61.9,61.93,16448.0
2025-05-07 11:30:00,61.9,61.98,61.85,61.88,17280.0,61.9,61.98,61.85,61.88,17280.0
2025-05-07 11:40:00,61.89,61.91,61.69,61.69,25128.0,61.89,61.91,61.69,61.69,25128.0
2025-05-07 11:50:00,61.68,61.83,61.67,61.8,11622.0,61.68,61.83,61.67,61.8,11622.0
2025-05-07 12:00:00,61.79,61.8,61.64,61.65,13624.0,61.79,61.8,61.64,61.65,13624.0
2025-05-07 12:10:00,61.65,61.85,61.62,61.84,32476.0,61.65,61.85,61.62,61.84,32476.0
2025-05-07 12:20:00,61.84,61.84,61.74,61.74,12904.0,61.84,61.84,61.74,61.74,12904.0
2025-05-07 12:30:00,61.74,61.74,61.61,61.72,24085.0,61.74,61.74,61.61,61.72,24085.0
2025-05-07 12:40:00,61.74,61.97,61.73,61.91,33069.0,61.74,61.97,61.73,61.91,33069.0
2025-05-07 12:50:00,61.94,61.94,61.82,61.82,11294.0,61.94,61.94,61.82,61.82,11294.0
2025-05-07 13:00:00,61.82,61.87,61.79,61.87,9422.0,61.82,61.87,61.79,61.87,9422.0
2025-05-07 13:10:00,61.87,61.9,61.78,61.78,10917.0,61.87,61.9,61.78,61.78,10917.0
2025-05-07 13:20:00,61.8,61.85,61.76,61.82,9862.0,61.8,61.85,61.76,61.82,9862.0
2025-05-07 13:30:00,61.82,61.94,61.78,61.93,19257.0,61.82,61.94,61.78,61.93,19257.0
2025-05-07 13:40:00,61.91,62.06,61.91,62.05,14944.0,61.91,62.06,61.91,62.05,14944.0
2025-05-07 13:50:00,62.09,62.11,61.85,61.98,16555.0,62.09,62.11,61.85,61.98,16555.0
2025-05-07 14:00:00,62.0,62.05,61.82,61.86,18779.0,62.0,62.05,61.82,61.86,18779.0
2025-05-07 14:10:00,61.86,61.89,61.74,61.79,17136.0,61.86,61.89,61.74,61.79,17136.0
2025-05-07 14:20:00,61.8,61.95,61.74,61.74,78115.0,61.8,61.95,61.74,61.74,78115.0
2025-05-07 14:30:00,61.74,61.91,61.7,61.9,45799.0,61.74,61.91,61.7,61.9,45799.0
2025-05-07 14:40:00,61.9,61.98,61.7,61.75,28833.0,61.9,61.98,61.7,61.75,28833.0
2025-05-07 14:50:00,61.78,61.99,61.73,61.96,31430.0,61.78,61.99,61.73,61.96,31430.0
2025-05-07 15:00:00,61.96,62.03,61.88,62.02,47330.0,61.96,62.03,61.88,62.02,47330.0
2025-05-07 15:10:00,62.02,62.06,61.98,62.06,49882.0,62.02,62.06,61.98,62.06,49882.0
2025-05-07 15:20:00,62.05,62.08,61.94,61.98,50501.0,62.05,62.08,61.94,61.98,50501.0
2025-05-07 15:30:00,61.99,62.14,61.97,62.12,71590.0,61.99,62.14,61.97,62.12,71590.0
2025-05-07 15:40:00,62.14,62.27,62.06,62.11,97977.0,62.14,62.27,62.06,62.11,97977.0
2025-05-07 15:50:00,62.08,62.26,62.05,62.12,368532.0,62.08,62.26,62.05,62.12,368532.0
2025-05-08 09:30:00,62.28,62.55,61.61,61.62,49834.0,62.28,62.55,61.61,61.62,49834.0
2025-05-08 09:40:00,61.63,61.92,61.62,61.87,24546.0,61.63,61.92,61.62,61.87,24546.0
2025-05-08 09:50:00,61.88,61.9,61.62,61.64,22898.0,61.88,61.9,61.62,61.64,22898.0
2025-05-08 10:00:00,61.67,61.8,61.61,61.67,20614.0,61.67,61.8,61.61,61.67,20614.0
2025-05-08 10:10:00,61.66,61.8,61.62,61.72,14167.0,61.66,61.8,61.62,61.72,14167.0
2025-05-08 10:20:00,61.74,61.8,61.54,61.58,23138.0,61.74,61.8,61.54,61.58,23138.0
2025-05-08 10:30:00,61.56,61.61,61.48,61.53,30643.0,61.56,61.61,61.48,61.53,30643.0
2025-05-08 10:40:00,61.52,61.61,61.46,61.54,17401.0,61.52,61.61,61.46,61.54,17401.0
2025-05-08 10:50:00,61.54,61.57,61.44,61.5,21031.0,61.54,61.57,61.44,61.5,21031.0
2025-05-08 11:00:00,61.5,61.56,61.42,61.52,19534.0,61.5,61.56,61.42,61.52,19534.0
2025-05-08 11:10:00,61.55,61.62,61.52,61.62,15692.0,61.55,61.62,61.52,61.62,15692.0
2025-05-08 11:20:00,61.61,61.85,61.57,61.8,55557.0,61.61,61.85,61.57,61.8,55557.0
2025-05-08 11:30:00,61.79,61.87,61.7,61.84,16456.0,61.79,61.87,61.7,61.84,16456.0
2025-05-08 11:40:00,61.84,61.99,61.8,61.81,21012.0,61.84,61.99,61.8,61.81,21012.0
2025-05-08 11:50:00,61.81,61.85,61.76,61.76,12702.0,61.81,61.85,61.76,61.76,12702.0
2025-05-08 12:00:00,61.78,61.88,61.75,61.88,10360.0,61.78,61.88,61.75,61.88,10360.0
2025-05-08 12:10:00,61.9,61.9,61.76,61.78,12563.0,61.9,61.9,61.76,61.78,12563.0
2025-05-08 12:20:00,61.75,61.88,61.71,61.79,20133.0,61.75,61.88,61.71,61.79,20133.0
2025-05-08 12:30:00,61.79,61.9,61.78,61.86,6768.0,61.79,61.9,61.78,61.86,6768.0
2025-05-08 12:40:00,61.86,62.05,61.86,62.03,20658.0,61.86,62.05,61.86,62.03,20658.0
2025-05-08 12:50:00,62.03,62.13,62.03,62.08,15947.0,62.03,62.13,62.03,62.08,15947.0
2025-05-08 13:00:00,62.04,62.08,61.99,62.06,3918.0,62.04,62.08,61.99,62.06,3918.0
2025-05-08 13:10:00,62.06,62.08,61.99,62.01,8931.0,62.06,62.08,61.99,62.01,8931.0
2025-05-08 13:20:00,62.01,62.08,61.96,61.96,15991.0,62.01,62.08,61.96,61.96,15991.0
2025-05-08 13:30:00,62.0,62.03,61.96,62.03,20619.0,62.0,62.03,61.96,62.03,20619.0
2025-05-08 13:40:00,62.02,62.14,62.02,62.05,58969.0,62.02,62.14,62.02,62.05,58969.0
2025-05-08 13:50:00,62.03,62.04,61.95,61.95,11987.0,62.03,62.04,61.95,61.95,11987.0
2025-05-08 14:00:00,61.95,62.04,61.92,62.04,12139.0,61.95,62.04,61.92,62.04,12139.0
2025-05-08 14:10:00,62.05,62.05,61.98,62.01,11890.0,62.05,62.05,61.98,62.01,11890.0
2025-05-08 14:20:00,62.0,62.0,61.88,61.89,17897.0,62.0,62.0,61.88,61.89,17897.0
2025-05-08 14:30:00,61.9,61.99,61.9,61.98,13542.0,61.9,61.99,61.9,61.98,13542.0
2025-05-08 14:40:00,61.98,62.02,61.92,61.94,16759.0,61.98,62.02,61.92,61.94,16759.0
2025-05-08 14:50:00,61.92,61.97,61.91,61.93,17571.0,61.92,61.97,61.91,61.93,17571.0
2025-05-08 15:00:00,61.9,61.9,61.83,61.87,13277.0,61.9,61.9,61.83,61.87,13277.0
2025-05-08 15:10:00,61.87,61.88,61.77,61.85,20976.0,61.87,61.88,61.77,61.85,20976.0
2025-05-08 15:20:00,61.87,62.18,61.87,62.1,75387.0,61.87,62.18,61.87,62.1,75387.0
2025-05-08 15:30:00,62.1,62.12,61.96,61.96,34384.0,62.1,62.12,61.96,61.96,34384.0
2025-05-08 15:40:00,61.96,62.03,61.8,61.85,77032.0,61.96,62.03,61.8,61.85,77032.0
2025-05-08 15:50:00,61.89,62.13,61.8,61.95,287094.0,61.89,62.13,61.8,61.95,287094.0
2025-05-09 09:30:00,61.27,61.95,61.27,61.89,70393.0,61.27,61.95,61.27,61.89,70393.0
2025-05-09 09:40:00,61.83,62.13,61.8,61.99,38876.0,61.83,62.13,61.8,61.99,38876.0
2025-05-09 09:50:00,61.96,61.96,61.43,61.52,35458.0,61.96,61.96,61.43,61.52,35458.0
2025-05-09 10:00:00,61.5,61.54,61.26,61.27,15839.0,61.5,61.54,61.26,61.27,15839.0
2025-05-09 10:10:00,61.25,61.38,61.16,61.38,13996.0,61.25,61.38,61.16,61.38,13996.0
2025-05-09 10:20:00,61.37,61.4,61.16,61.17,38461.0,61.37,61.4,61.16,61.17,38461.0
2025-05-09 10:30:00,61.14,61.35,61.14,61.23,25752.0,61.14,61.35,61.14,61.23,25752.0
2025-05-09 10:40:00,61.23,61.32,61.12,61.2,18744.0,61.23,61.32,61.12,61.2,18744.0
2025-05-09 10:50:00,61.2,61.38,61.19,61.38,8105.0,61.2,61.38,61.19,61.38,8105.0
2025-05-09 11:00:00,61.38,61.39,61.11,61.13,22452.0,61.38,61.39,61.11,61.13,22452.0
2025-05-09 11:10:00,61.1,61.11,61.04,61.07,24586.0,61.1,61.11,61.04,61.07,24586.0
2025-05-09 11:20:00,61.06,61.06,60.83,60.86,25550.0,61.06,61.06,60.83,60.86,25550.0
2025-05-09 11:30:00,60.87,61.09,60.8,61.05,26250.0,60.87,61.09,60.8,61.05,26250.0
2025-05-09 11:40:00,61.03,61.12,61.03,61.09,7383.0,61.03,61.12,61.03,61.09,7383.0
2025-05-09 11:50:00,61.14,61.16,61.08,61.12,4780.0,61.14,61.16,61.08,61.12,4780.0
2025-05-09 12:00:00,61.1,61.14,61.03,61.05,5868.0,61.1,61.14,61.03,61.05,5868.0
2025-05-09 12:10:00,61.05,61.09,60.98,61.04,17697.0,61.05,61.09,60.98,61.04,17697.0
2025-05-09 12:20:00,61.05,61.14,61.04,61.11,9201.0,61.05,61.14,61.04,61.11,9201.0
2025-05-09 12:30:00,61.09,61.16,61.07,61.13,6489.0,61.09,61.16,61.07,61.13,6489.0
2025-05-09 12:40:00,61.15,61.17,61.07,61.13,13217.0,61.15,61.17,61.07,61.13,13217.0
2025-05-09 12:50:00,61.14,61.15,61.05,61.05,8801.0,61.14,61.15,61.05,61.05,8801.0
2025-05-09 13:00:00,61.05,61.06,61.01,61.05,9211.0,61.05,61.06,61.01,61.05,9211.0
2025-05-09 13:10:00,61.04,61.14,61.03,61.14,10192.0,61.04,61.14,61.03,61.14,10192.0
2025-05-09 13:20:00,61.13,61.28,61.04,61.27,17905.0,61.13,61.28,61.04,61.27,17905.0
2025-05-09 13:30:00,61.27,61.28,61.21,61.23,4909.0,61.27,61.28,61.21,61.23,4909.0
2025-05-09 13:40:00,61.28,61.5,61.26,61.42,12080.0,61.28,61.5,61.26,61.42,12080.0
2025-05-09 13:50:00,61.42,61.42,61.34,61.34,3786.0,61.42,61.42,61.34,61.34,3786.0
2025-05-09 14:00:00,61.34,61.37,61.29,61.36,7849.0,61.34,61.37,61.29,61.36,7849.0
2025-05-09 14:10:00,61.36,61.38,61.3,61.33,11420.0,61.36,61.38,61.3,61.33,11420.0
2025-05-09 14:20:00,61.34,61.35,61.29,61.3,7595.0,61.34,61.35,61.29,61.3,7595.0
2025-05-09 14:30:00,61.3,61.38,61.3,61.34,9170.0,61.3,61.38,61.3,61.34,9170.0
2025-05-09 14:40:00,61.34,61.35,61.31,61.34,9604.0,61.34,61.35,61.31,61.34,9604.0
2025-05-09 14:50:00,61.34,61.41,61.3,61.3,14227.0,61.34,61.41,61.3,61.3,14227.0
2025-05-09 15:00:00,61.32,61.45,61.31,61.44,9681.0,61.32,61.45,61.31,61.44,9681.0
2025-05-09 15:10:00,61.45,61.48,61.42,61.46,9196.0,61.45,61.48,61.42,61.46,9196.0
2025-05-09 15:20:00,61.44,61.46,61.38,61.44,14719.0,61.44,61.46,61.38,61.44,14719.0
2025-05-09 15:30:00,61.42,61.45,61.37,61.4,13109.0,61.42,61.45,61.37,61.4,13109.0
2025-05-09 15:40:00,61.4,61.54,61.38,61.42,20977.0,61.4,61.54,61.38,61.42,20977.0
2025-05-09 15:50:00,61.44,61.56,61.39,61.42,156839.0,61.44,61.56,61.39,61.42,156839.0
2025-05-12 09:30:00,64.5,65.14,64.49,64.56,262611.0,64.5,65.14,64.49,64.56,262611.0
2025-05-12 09:40:00,64.52,64.6,64.19,64.33,212695.0,64.52,64.6,64.19,64.33,212695.0
2025-05-12 09:50:00,64.33,64.57,64.24,64.39,102109.0,64.33,64.57,64.24,64.39,102109.0
2025-05-12 10:00:00,64.39,64.7,64.27,64.53,153211.0,64.39,64.7,64.27,64.53,153211.0
2025-05-12 10:10:00,64.55,64.93,64.48,64.92,57717.0,64.55,64.93,64.48,64.92,57717.0
2025-05-12 10:20:00,64.92,64.92,64.68,64.82,64088.0,64.92,64.92,64.68,64.82,64088.0
2025-05-12 10:30:00,64.82,65.02,64.74,64.99,99451.0,64.82,65.02,64.74,64.99,99451.0
2025-05-12 10:40:00,65.01,65.1,64.96,65.03,45766.0,65.01,65.1,64.96,65.03,45766.0
2025-05-12 10:50:00,65.03,65.16,64.97,65.1,36480.0,65.03,65.16,64.97,65.1,36480.0
2025-05-12 11:00:00,65.15,65.28,65.07,65.11,51433.0,65.15,65.28,65.07,65.11,51433.0
2025-05-12 11:10:00,65.09,65.22,65.08,65.15,27432.0,65.09,65.22,65.08,65.15,27432.0
2025-05-12 11:20:00,65.14,65.19,65.05,65.06,26977.0,65.14,65.19,65.05,65.06,26977.0
2025-05-12 11:30:00,65.07,65.18,64.95,65.11,38323.0,65.07,65.18,64.95,65.11,38323.0
2025-05-12 11:40:00,65.1,65.1,65.0,65.08,17907.0,65.1,65.1,65.0,65.08,17907.0
2025-05-12 11:50:00,65.08,65.14,65.03,65.08,22520.0,65.08,65.14,65.03,65.08,22520.0
2025-05-12 12:00:00,65.06,65.34,65.06,65.29,20585.0,65.06,65.34,65.06,65.29,20585.0
2025-05-12 12:10:00,65.28,65.42,65.27,65.39,19712.0,65.28,65.42,65.27,65.39,19712.0
2025-05-12 12:20:00,65.39,65.45,65.28,65.45,23000.0,65.39,65.45,65.28,65.45,23000.0
2025-05-12 12:30:00,65.44,65.59,65.44,65.57,27194.0,65.44,65.59,65.44,65.57,27194.0
2025-05-12 12:40:00,65.58,65.75,65.54,65.63,18498.0,65.58,65.75,65.54,65.63,18498.0
2025-05-12 12:50:00,65.63,65.74,65.59,65.68,17312.0,65.63,65.74,65.59,65.68,17312.0
2025-05-12 13:00:00,65.67,65.81,65.65,65.81,21652.0,65.67,65.81,65.65,65.81,21652.0
2025-05-12 13:10:00,65.81,65.82,65.57,65.59,34614.0,65.81,65.82,65.57,65.59,34614.0
2025-05-12 13:20:00,65.59,65.6,65.46,65.51,13279.0,65.59,65.6,65.46,65.51,13279.0
2025-05-12 13:30:00,65.52,65.57,65.43,65.45,19603.0,65.52,65.57,65.43,65.45,19603.0
2025-05-12 13:40:00,65.45,65.52,65.44,65.51,11818.0,65.45,65.52,65.44,65.51,11818.0
2025-05-12 13:50:00,65.5,65.56,65.37,65.39,21228.0,65.5,65.56,65.37,65.39,21228.0
2025-05-12 14:00:00,65.38,65.56,65.34,65.51,17398.0,65.38,65.56,65.34,65.51,17398.0
2025-05-12 14:10:00,65.54,65.55,65.46,65.52,14469.0,65.54,65.55,65.46,65.52,14469.0
2025-05-12 14:20:00,65.53,65.6,65.52,65.53,19715.0,65.53,65.6,65.52,65.53,19715.0
2025-05-12 14:30:00,65.53,65.53,65.47,65.52,12440.0,65.53,65.53,65.47,65.52,12440.0
2025-05-12 14:40:00,65.52,65.58,65.5,65.52,19909.0,65.52,65.58,65.5,65.52,19909.0
2025-05-12 14:50:00,65.53,65.54,65.42,65.45,17336.0,65.53,65.54,65.42,65.45,17336.0
2025-05-12 15:00:00,65.45,65.49,65.39,65.43,16230.0,65.45,65.49,65.39,65.43,16230.0
2025-05-12 15:10:00,65.43,65.53,65.36,65.42,51542.0,65.43,65.53,65.36,65.42,51542.0
2025-05-12 15:20:00,65.41,65.43,65.27,65.42,43242.0,65.41,65.43,65.27,65.42,43242.0
2025-05-12 15:30:00,65.42,65.54,65.37,65.4,37450.0,65.42,65.54,65.37,65.4,37450.0
2025-05-12 15:40:00,65.41,65.47,65.35,65.4,69304.0,65.41,65.47,65.35,65.4,69304.0
2025-05-12 15:50:00,65.41,65.57,65.34,65.53,267013.0,65.41,65.57,65.34,65.53,267013.0
2025-05-13 09:30:00,65.44,66.37,65.2,66.36,94829.0,65.44,66.37,65.2,66.36,94829.0
2025-05-13 09:40:00,66.36,66.49,65.9,65.93,73327.0,66.36,66.49,65.9,65.93,73327.0
2025-05-13 09:50:00,65.92,65.96,65.6,65.68,31254.0,65.92,65.96,65.6,65.68,31254.0
2025-05-13 10:00:00,65.69,65.92,65.68,65.79,37062.0,65.69,65.92,65.68,65.79,37062.0
2025-05-13 10:10:00,65.79,66.08,65.74,66.02,39440.0,65.79,66.08,65.74,66.02,39440.0
2025-05-13 10:20:00,65.97,66.26,65.97,66.24,15836.0,65.97,66.26,65.97,66.24,15836.0
2025-05-13 10:30:00,66.27,66.55,66.24,66.47,28272.0,66.27,66.55,66.24,66.47,28272.0
2025-05-13 10:40:00,66.47,66.47,66.36,66.45,21708.0,66.47,66.47,66.36,66.45,21708.0
2025-05-13 10:50:00,66.44,66.59,66.38,66.52,16680.0,66.44,66.59,66.38,66.52,16680.0
2025-05-13 11:00:00,66.51,66.54,66.36,66.44,17454.0,66.51,66.54,66.36,66.44,17454.0
2025-05-13 11:10:00,66.46,66.5,66.4,66.47,11775.0,66.46,66.5,66.4,66.47,11775.0
2025-05-13 11:20:00,66.47,66.62,66.37,66.6,19334.0,66.47,66.62,66.37,66.6,19334.0
2025-05-13 11:30:00,66.61,66.62,66.52,66.52,20152.0,66.61,66.62,66.52,66.52,20152.0
2025-05-13 11:40:00,66.52,66.65,66.52,66.58,15940.0,66.52,66.65,66.52,66.58,15940.0
2025-05-13 11:50:00,66.6,66.62,66.54,66.56,10908.0,66.6,66.62,66.54,66.56,10908.0
2025-05-13 12:00:00,66.56,66.66,66.53,66.62,21907.0,66.56,66.66,66.53,66.62,21907.0
2025-05-13 12:10:00,66.62,66.72,66.55,66.6,35720.0,66.62,66.72,66.55,66.6,35720.0
2025-05-13 12:20:00,66.6,66.69,66.57,66.63,13437.0,66.6,66.69,66.57,66.63,13437.0
2025-05-13 12:30:00,66.66,66.85,66.65,66.83,29795.0,66.66,66.85,66.65,66.83,29795.0
2025-05-13 12:40:00,66.84,66.92,66.84,66.87,19084.0,66.84,66.92,66.84,66.87,19084.0
2025-05-13 12:50:00,66.87,66.91,66.79,66.81,14466.0,66.87,66.91,66.79,66.81,14466.0
2025-05-13 13:00:00,66.8,66.81,66.67,66.67,14676.0,66.8,66.81,66.67,66.67,14676.0
2025-05-13 13:10:00,66.67,66.73,66.59,66.65,10101.0,66.67,66.73,66.59,66.65,10101.0
2025-05-13 13:20:00,66.65,66.67,66.6,66.66,11875.0,66.65,66.67,66.6,66.66,11875.0
2025-05-13 13:30:00,66.65,66.7,66.62,66.63,12503.0,66.65,66.7,66.62,66.63,12503.0
2025-05-13 13:40:00,66.63,66.67,66.59,66.61,8409.0,66.63,66.67,66.59,66.61,8409.0
2025-05-13 13:50:00,66.59,66.65,66.55,66.58,10347.0,66.59,66.65,66.55,66.58,10347.0
2025-05-13 14:00:00,66.56,66.65,66.55,66.58,15625.0,66.56,66.65,66.55,66.58,15625.0
2025-05-13 14:10:00,66.59,66.63,66.53,66.54,12180.0,66.59,66.63,66.53,66.54,12180.0
2025-05-13 14:20:00,66.55,66.56,66.43,66.44,16167.0,66.55,66.56,66.43,66.44,16167.0
2025-05-13 14:30:00,66.44,66.49,66.41,66.43,12654.0,66.44,66.49,66.41,66.43,12654.0
2025-05-13 14:40:00,66.44,66.49,66.43,66.47,14492.0,66.44,66.49,66.43,66.47,14492.0
2025-05-13 14:50:00,66.47,66.47,66.28,66.33,36675.0,66.47,66.47,66.28,66.33,36675.0
2025-05-13 15:00:00,66.35,66.48,66.31,66.36,32013.0,66.35,66.48,66.31,66.36,32013.0
2025-05-13 15:10:00,66.37,66.47,66.35,66.47,12393.0,66.37,66.47,66.35,66.47,12393.0
2025-05-13 15:20:00,66.47,66.57,66.43,66.48,88161.0,66.47,66.57,66.43,66.48,88161.0
2025-05-13 15:30:00,66.48,66.53,66.42,66.42,35260.0,66.48,66.53,66.42,66.42,35260.0
2025-05-13 15:40:00,66.43,66.44,66.28,66.34,44380.0,66.43,66.44,66.28,66.34,44380.0
2025-05-13 15:50:00,66.35,66.38,66.08,66.23,255010.0,66.35,66.38,66.08,66.23,255010.0
2025-05-14 09:30:00,66.44,66.61,65.67,65.73,80550.0,66.44,66.61,65.67,65.73,80550.0
2025-05-14 09:40:00,65.73,65.75,65.53,65.66,33726.0,65.73,65.75,65.53,65.66,33726.0
2025-05-14 09:50:00,65.69,65.86,65.61,65.8,20128.0,65.69,65.86,65.61,65.8,20128.0
2025-05-14 10:00:00,65.74,66.02,65.74,65.96,23206.0,65.74,66.02,65.74,65.96,23206.0
2025-05-14 10:10:00,65.94,65.99,65.85,65.92,28489.0,65.94,65.99,65.85,65.92,28489.0
2025-05-14 10:20:00,65.94,66.1,65.89,66.1,17614.0,65.94,66.1,65.89,66.1,17614.0
2025-05-14 10:30:00,66.1,66.16,65.93,65.94,32959.0,66.1,66.16,65.93,65.94,32959.0
2025-05-14 10:40:00,65.91,66.0,65.82,65.97,16305.0,65.91,66.0,65.82,65.97,16305.0
2025-05-14 10:50:00,65.95,66.16,65.92,66.16,47103.0,65.95,66.16,65.92,66.16,47103.0
2025-05-14 11:00:00,66.15,66.16,65.99,66.02,32736.0,66.15,66.16,65.99,66.02,32736.0
2025-05-14 11:10:00,66.02,66.15,65.95,66.14,26929.0,66.02,66.15,65.95,66.14,26929.0
2025-05-14 11:20:00,66.16,66.26,66.15,66.24,21594.0,66.16,66.26,66.15,66.24,21594.0
2025-05-14 11:30:00,66.24,66.24,65.92,65.98,16198.0,66.24,66.24,65.92,65.98,16198.0
2025-05-14 11:40:00,65.96,66.09,65.94,66.09,23351.0,65.96,66.09,65.94,66.09,23351.0
2025-05-14 11:50:00,66.09,66.18,66.06,66.08,22563.0,66.09,66.18,66.06,66.08,22563.0
2025-05-14 12:00:00,66.08,66.19,66.03,66.18,8203.0,66.08,66.19,66.03,66.18,8203.0
2025-05-14 12:10:00,66.18,66.22,66.18,66.2,20603.0,66.18,66.22,66.18,66.2,20603.0
2025-05-14 12:20:00,66.2,66.26,66.13,66.13,22720.0,66.2,66.26,66.13,66.13,22720.0
2025-05-14 12:30:00,66.13,66.19,66.08,66.17,20351.0,66.13,66.19,66.08,66.17,20351.0
2025-05-14 12:40:00,66.17,66.17,66.03,66.12,30618.0,66.17,66.17,66.03,66.12,30618.0
2025-05-14 12:50:00,66.12,66.15,66.08,66.15,15925.0,66.12,66.15,66.08,66.15,15925.0
2025-05-14 13:00:00,66.15,66.26,66.12,66.25,11060.0,66.15,66.26,66.12,66.25,11060.0
2025-05-14 13:10:00,66.26,66.27,66.19,66.23,30901.0,66.26,66.27,66.19,66.23,30901.0
2025-05-14 13:20:00,66.23,66.23,66.03,66.18,50476.0,66.23,66.23,66.03,66.18,50476.0
2025-05-14 13:30:00,66.19,66.27,66.19,66.27,12495.0,66.19,66.27,66.19,66.27,12495.0
2025-05-14 13:40:00,66.27,66.3,66.24,66.3,12259.0,66.27,66.3,66.24,66.3,12259.0
2025-05-14 13:50:00,66.29,66.35,66.29,66.31,9978.0,66.29,66.35,66.29,66.31,9978.0
2025-05-14 14:00:00,66.31,66.31,66.23,66.26,17148.0,66.31,66.31,66.23,66.26,17148.0
2025-05-14 14:10:00,66.25,66.34,66.25,66.26,25203.0,66.25,66.34,66.25,66.26,25203.0
2025-05-14 14:20:00,66.26,66.28,66.2,66.24,33208.0,66.26,66.28,66.2,66.24,33208.0
2025-05-14 14:30:00,66.24,66.29,66.16,66.28,20568.0,66.24,66.29,66.16,66.28,20568.0
2025-05-14 14:40:00,66.28,66.29,66.22,66.23,16306.0,66.28,66.29,66.22,66.23,16306.0
2025-05-14 14:50:00,66.21,66.24,66.08,66.16,56096.0,66.21,66.24,66.08,66.16,56096.0
2025-05-14 15:00:00,66.15,66.21,66.14,66.21,22464.0,66.15,66.21,66.14,66.21,22464.0
2025-05-14 15:10:00,66.21,66.28,66.2,66.27,18035.0,66.21,66.28,66.2,66.27,18035.0
2025-05-14 15:20:00,66.27,66.29,66.21,66.29,20167.0,66.27,66.29,66.21,66.29,20167.0
2025-05-14 15:30:00,66.28,66.3,66.23,66.27,25025.0,66.28,66.3,66.23,66.27,25025.0
2025-05-14 15:40:00,66.27,66.27,66.15,66.26,45830.0,66.27,66.27,66.15,66.26,45830.0
2025-05-14 15:50:00,66.27,66.48,66.27,66.4,293174.0,66.27,66.48,66.27,66.4,293174.0
2025-05-15 09:30:00,65.86,65.86,65.45,65.67,63071.0,65.86,65.86,65.45,65.67,63071.0
2025-05-15 09:40:00,65.7,65.75,65.48,65.52,36905.0,65.7,65.75,65.48,65.52,36905.0
2025-05-15 09:50:00,65.53,65.92,65.53,65.72,24170.0,65.53,65.92,65.53,65.72,24170.0
2025-05-15 10:00:00,65.73,65.74,65.44,65.44,22375.0,65.73,65.74,65.44,65.44,22375.0
2025-05-15 10:10:00,65.46,65.49,65.25,65.32,13382.0,65.46,65.49,65.25,65.32,13382.0
2025-05-15 10:20:00,65.36,65.4,65.24,65.34,9743.0,65.36,65.4,65.24,65.34,9743.0
2025-05-15 10:30:00,65.36,65.44,65.24,65.29,9728.0,65.36,65.44,65.24,65.29,9728.0
2025-05-15 10:40:00,65.29,65.47,65.29,65.38,14309.0,65.29,65.47,65.29,65.38,14309.0
2025-05-15 10:50:00,65.38,65.41,65.32,65.32,3914.0,65.38,65.41,65.32,65.32,3914.0
2025-05-15 11:00:00,65.26,65.42,65.24,65.41,5651.0,65.26,65.42,65.24,65.41,5651.0
2025-05-15 11:10:00,65.42,65.53,65.41,65.43,12312.0,65.42,65.53,65.41,65.43,12312.0
2025-05-15 11:20:00,65.38,65.44,65.33,65.37,5252.0,65.38,65.44,65.33,65.37,5252.0
2025-05-15 11:30:00,65.37,65.47,65.3,65.31,10241.0,65.37,65.47,65.3,65.31,10241.0
2025-05-15 11:40:00,65.31,65.47,65.3,65.45,7204.0,65.31,65.47,65.3,65.45,7204.0
2025-05-15 11:50:00,65.46,65.54,65.34,65.53,48795.0,65.46,65.54,65.34,65.53,48795.0
2025-05-15 12:00:00,65.5,65.52,65.39,65.39,16123.0,65.5,65.52,65.39,65.39,16123.0
2025-05-15 12:10:00,65.36,65.39,65.14,65.17,28409.0,65.36,65.39,65.14,65.17,28409.0
2025-05-15 12:20:00,65.17,65.26,65.06,65.17,62516.0,65.17,65.26,65.06,65.17,62516.0
2025-05-15 12:30:00,65.16,65.38,65.16,65.37,21948.0,65.16,65.38,65.16,65.37,21948.0
2025-05-15 12:40:00,65.36,65.37,65.23,65.27,16547.0,65.36,65.37,65.23,65.27,16547.0
2025-05-15 12:50:00,65.27,65.32,65.22,65.32,10683.0,65.27,65.32,65.22,65.32,10683.0
2025-05-15 13:00:00,65.33,65.34,65.27,65.3,6799.0,65.33,65.34,65.27,65.3,6799.0
2025-05-15 13:10:00,65.32,65.32,65.24,65.28,4168.0,65.32,65.32,65.24,65.28,4168.0
2025-05-15 13:20:00,65.28,65.32,65.16,65.17,8573.0,65.28,65.32,65.16,65.17,8573.0
2025-05-15 13:30:00,65.16,65.22,65.14,65.22,9925.0,65.16,65.22,65.14,65.22,9925.0
2025-05-15 13:40:00,65.2,65.28,65.18,65.27,16885.0,65.2,65.28,65.18,65.27,16885.0
2025-05-15 13:50:00,65.27,65.29,65.21,65.23,32471.0,65.27,65.29,65.21,65.23,32471.0
2025-05-15 14:00:00,65.24,65.24,65.12,65.2,30240.0,65.24,65.24,65.12,65.2,30240.0
2025-05-15 14:10:00,65.2,65.25,65.18,65.23,14809.0,65.2,65.25,65.18,65.23,14809.0
2025-05-15 14:20:00,65.23,65.25,65.21,65.24,7833.0,65.23,65.25,65.21,65.24,7833.0
2025-05-15 14:30:00,65.24,65.29,65.21,65.24,14454.0,65.24,65.29,65.21,65.24,14454.0
2025-05-15 14:40:00,65.25,65.29,65.23,65.27,13029.0,65.25,65.29,65.23,65.27,13029.0
2025-05-15 14:50:00,65.27,65.3,65.09,65.14,25779.0,65.27,65.3,65.09,65.14,25779.0
2025-05-15 15:00:00,65.15,65.27,65.15,65.21,29404.0,65.15,65.27,65.15,65.21,29404.0
2025-05-15 15:10:00,65.21,65.29,65.21,65.25,12366.0,65.21,65.29,65.21,65.25,12366.0
2025-05-15 15:20:00,65.25,65.27,65.14,65.16,54854.0,65.25,65.27,65.14,65.16,54854.0
2025-05-15 15:30:00,65.18,65.26,65.17,65.22,16704.0,65.18,65.26,65.17,65.22,16704.0
2025-05-15 15:40:00,65.22,65.41,65.21,65.3,42616.0,65.22,65.41,65.21,65.3,42616.0
2025-05-15 15:50:00,65.32,65.57,65.27,65.55,224874.0,65.32,65.57,65.27,65.55,224874.0
2025-05-16 09:30:00,65.24,65.43,65.05,65.07,48208.0,65.24,65.43,65.05,65.07,48208.0
2025-05-16 09:40:00,65.09,65.15,64.64,64.8,192782.0,65.09,65.15,64.64,64.8,192782.0
2025-05-16 09:50:00,64.79,64.9,64.65,64.73,38752.0,64.79,64.9,64.65,64.73,38752.0
2025-05-16 10:00:00,64.69,64.86,64.52,64.81,58630.0,64.69,64.86,64.52,64.81,58630.0
2025-05-16 10:10:00,64.88,65.01,64.84,64.87,81753.0,64.88,65.01,64.84,64.87,81753.0
2025-05-16 10:20:00,64.89,64.94,64.73,64.79,34701.0,64.89,64.94,64.73,64.79,34701.0
2025-05-16 10:30:00,64.8,64.87,64.68,64.78,50128.0,64.8,64.87,64.68,64.78,50128.0
2025-05-16 10:40:00,64.78,64.84,64.69,64.83,29345.0,64.78,64.84,64.69,64.83,29345.0
2025-05-16 10:50:00,64.82,64.88,64.69,64.74,27465.0,64.82,64.88,64.69,64.74,27465.0
2025-05-16 11:00:00,64.73,64.81,64.71,64.77,35369.0,64.73,64.81,64.71,64.77,35369.0
2025-05-16 11:10:00,64.77,64.78,64.59,64.72,34206.0,64.77,64.78,64.59,64.72,34206.0
2025-05-16 11:20:00,64.71,64.72,64.63,64.64,19170.0,64.71,64.72,64.63,64.64,19170.0
2025-05-16 11:30:00,64.63,64.72,64.61,64.63,19309.0,64.63,64.72,64.61,64.63,19309.0
2025-05-16 11:40:00,64.63,64.68,64.61,64.67,20638.0,64.63,64.68,64.61,64.67,20638.0
2025-05-16 11:50:00,64.67,64.67,64.6,64.61,27377.0,64.67,64.67,64.6,64.61,27377.0
2025-05-16 12:00:00,64.61,64.64,64.58,64.59,24653.0,64.61,64.64,64.58,64.59,24653.0
2025-05-16 12:10:00,64.6,64.67,64.55,64.67,30980.0,64.6,64.67,64.55,64.67,30980.0
2025-05-16 12:20:00,64.67,64.68,64.54,64.54,16795.0,64.67,64.68,64.54,64.54,16795.0
2025-05-16 12:30:00,64.55,64.63,64.53,64.58,25367.0,64.55,64.63,64.53,64.58,25367.0
2025-05-16 12:40:00,64.58,64.61,64.54,64.57,17159.0,64.58,64.61,64.54,64.57,17159.0
2025-05-16 12:50:00,64.56,64.7,64.56,64.68,21963.0,64.56,64.7,64.56,64.68,21963.0
2025-05-16 13:00:00,64.7,64.78,64.69,64.72,24752.0,64.7,64.78,64.69,64.72,24752.0
2025-05-16 13:10:00,64.7,64.83,64.69,64.78,27655.0,64.7,64.83,64.69,64.78,27655.0
2025-05-16 13:20:00,64.78,64.82,64.78,64.78,37116.0,64.78,64.82,64.78,64.78,37116.0
2025-05-16 13:30:00,64.78,64.81,64.71,64.79,26530.0,64.78,64.81,64.71,64.79,26530.0
2025-05-16 13:40:00,64.77,64.79,64.73,64.77,25866.0,64.77,64.79,64.73,64.77,25866.0
2025-05-16 13:50:00,64.76,64.77,64.72,64.76,19098.0,64.76,64.77,64.72,64.76,19098.0
2025-05-16 14:00:00,64.77,64.83,64.75,64.79,37090.0,64.77,64.83,64.75,64.79,37090.0
2025-05-16 14:10:00,64.79,64.93,64.79,64.87,43100.0,64.79,64.93,64.79,64.87,43100.0
2025-05-16 14:20:00,64.89,65.01,64.87,64.99,39850.0,64.89,65.01,64.87,64.99,39850.0
2025-05-16 14:30:00,64.98,64.98,64.91,64.93,22135.0,64.98,64.98,64.91,64.93,22135.0
2025-05-16 14:40:00,64.94,65.04,64.94,64.98,23056.0,64.94,65.04,64.94,64.98,23056.0
2025-05-16 14:50:00,64.98,65.01,64.91,64.91,22888.0,64.98,65.01,64.91,64.91,22888.0
2025-05-16 15:00:00,64.92,64.99,64.92,64.94,27491.0,64.92,64.99,64.92,64.94,27491.0
2025-05-16 15:10:00,64.94,64.99,64.91,64.96,32816.0,64.94,64.99,64.91,64.96,32816.0
2025-05-16 15:20:00,64.96,65.01,64.9,64.94,46715.0,64.96,65.01,64.9,64.94,46715.0
2025-05-16 15:30:00,64.94,64.98,64.86,64.94,51584.0,64.94,64.98,64.86,64.94,51584.0
2025-05-16 15:40:00,64.94,64.96,64.85,64.93,70266.0,64.94,64.96,64.85,64.93,70266.0
2025-05-16 15:50:00,64.92,65.0,64.85,64.97,274425.0,64.92,65.0,64.85,64.97,274425.0
2025-05-19 09:30:00,65.71,65.74,65.07,65.6,95792.0,65.71,65.74,65.07,65.6,95792.0
2025-05-19 09:40:00,65.63,65.83,65.49,65.74,41012.0,65.63,65.83,65.49,65.74,41012.0
2025-05-19 09:50:00,65.76,65.85,65.59,65.59,26901.0,65.76,65.85,65.59,65.59,26901.0
2025-05-19 10:00:00,65.59,65.85,65.54,65.79,25881.0,65.59,65.85,65.54,65.79,25881.0
2025-05-19 10:10:00,65.8,65.84,65.65,65.66,20596.0,65.8,65.84,65.65,65.66,20596.0
2025-05-19 10:20:00,65.66,65.83,65.6,65.69,24358.0,65.66,65.83,65.6,65.69,24358.0
2025-05-19 10:30:00,65.73,65.83,65.67,65.82,21004.0,65.73,65.83,65.67,65.82,21004.0
2025-05-19 10:40:00,65.82,65.98,65.8,65.88,77520.0,65.82,65.98,65.8,65.88,77520.0
2025-05-19 10:50:00,65.88,65.96,65.81,65.89,29844.0,65.88,65.96,65.81,65.89,29844.0
2025-05-19 11:00:00,65.91,66.08,65.86,65.95,66233.0,65.91,66.08,65.86,65.95,66233.0
2025-05-19 11:10:00,65.95,66.2,65.93,66.08,70152.0,65.95,66.2,65.93,66.08,70152.0
2025-05-19 11:20:00,66.09,66.45,66.09,66.37,65331.0,66.09,66.45,66.09,66.37,65331.0
2025-05-19 11:30:00,66.38,66.5,66.29,66.5,42725.0,66.38,66.5,66.29,66.5,42725.0
2025-05-19 11:40:00,66.5,66.6,66.35,66.36,69216.0,66.5,66.6,66.35,66.36,69216.0
2025-05-19 11:50:00,66.33,66.41,66.3,66.36,23286.0,66.33,66.41,66.3,66.36,23286.0
2025-05-19 12:00:00,66.38,66.52,66.34,66.47,19391.0,66.38,66.52,66.34,66.47,19391.0
2025-05-19 12:10:00,66.48,66.48,66.32,66.32,22808.0,66.48,66.48,66.32,66.32,22808.0
2025-05-19 12:20:00,66.35,66.52,66.31,66.52,20538.0,66.35,66.52,66.31,66.52,20538.0
2025-05-19 12:30:00,66.54,66.54,66.38,66.42,24606.0,66.54,66.54,66.38,66.42,24606.0
2025-05-19 12:40:00,66.42,66.42,66.33,66.42,11927.0,66.42,66.42,66.33,66.42,11927.0
2025-05-19 12:50:00,66.43,66.48,66.39,66.43,15106.0,66.43,66.48,66.39,66.43,15106.0
2025-05-19 13:00:00,66.43,66.66,66.43,66.66,68355.0,66.43,66.66,66.43,66.66,68355.0
2025-05-19 13:10:00,66.66,66.66,66.55,66.56,27674.0,66.66,66.66,66.55,66.56,27674.0
2025-05-19 13:20:00,66.56,66.63,66.52,66.55,24797.0,66.56,66.63,66.52,66.55,24797.0
2025-05-19 13:30:00,66.56,66.72,66.54,66.72,44102.0,66.56,66.72,66.54,66.72,44102.0
2025-05-19 13:40:00,66.73,66.76,66.65,66.72,42691.0,66.73,66.76,66.65,66.72,42691.0
2025-05-19 13:50:00,66.74,66.76,66.64,66.67,24224.0,66.74,66.76,66.64,66.67,24224.0
2025-05-19 14:00:00,66.66,66.82,66.64,66.68,75162.0,66.66,66.82,66.64,66.68,75162.0
2025-05-19 14:10:00,66.67,66.78,66.67,66.76,119083.0,66.67,66.78,66.67,66.76,119083.0
2025-05-19 14:20:00,66.75,66.88,66.73,66.85,51534.0,66.75,66.88,66.73,66.85,51534.0
2025-05-19 14:30:00,66.85,67.01,66.79,66.96,91706.0,66.85,67.01,66.79,66.96,91706.0
2025-05-19 14:40:00,66.95,67.04,66.94,67.0,39972.0,66.95,67.04,66.94,67.0,39972.0
2025-05-19 14:50:00,67.0,67.12,66.93,67.03,84244.0,67.0,67.12,66.93,67.03,84244.0
2025-05-19 15:00:00,67.06,67.32,67.01,67.31,162435.0,67.06,67.32,67.01,67.31,162435.0
2025-05-19 15:10:00,67.31,67.36,67.2,67.22,133298.0,67.31,67.36,67.2,67.22,133298.0
2025-05-19 15:20:00,67.21,67.31,67.1,67.11,129662.0,67.21,67.31,67.1,67.11,129662.0
2025-05-19 15:30:00,67.11,67.23,67.08,67.15,76741.0,67.11,67.23,67.08,67.15,76741.0
2025-05-19 15:40:00,67.16,67.17,66.98,67.08,82835.0,67.16,67.17,66.98,67.08,82835.0
2025-05-19 15:50:00,67.08,67.44,67.04,67.1,564186.0,67.08,67.44,67.04,67.1,564186.0
2025-05-20 09:30:00,63.66,63.67,61.28,62.16,692220.0,63.66,63.67,61.28,62.16,692220.0
2025-05-20 09:40:00,62.26,63.0,62.01,62.26,275622.0,62.26,63.0,62.01,62.26,275622.0
2025-05-20 09:50:00,62.26,63.25,62.21,63.12,253766.0,62.26,63.25,62.21,63.12,253766.0
2025-05-20 10:00:00,63.1,63.73,63.0,63.66,235204.0,63.1,63.73,63.0,63.66,235204.0
2025-05-20 10:10:00,63.64,64.19,63.32,64.15,231567.0,63.64,64.19,63.32,64.15,231567.0
2025-05-20 10:20:00,64.13,64.14,62.82,62.98,257483.0,64.13,64.14,62.82,62.98,257483.0
2025-05-20 10:30:00,62.95,63.21,62.75,63.11,139929.0,62.95,63.21,62.75,63.11,139929.0
2025-05-20 10:40:00,63.14,63.31,63.0,63.08,110302.0,63.14,63.31,63.0,63.08,110302.0
2025-05-20 10:50:00,63.06,63.28,62.94,63.18,97407.0,63.06,63.28,62.94,63.18,97407.0
2025-05-20 11:00:00,63.19,63.25,62.96,63.15,82323.0,63.19,63.25,62.96,63.15,82323.0
2025-05-20 11:10:00,63.15,63.15,62.77,63.01,80928.0,63.15,63.15,62.77,63.01,80928.0
2025-05-20 11:20:00,63.01,63.08,62.92,63.05,47228.0,63.01,63.08,62.92,63.05,47228.0
2025-05-20 11:30:00,63.04,63.05,62.5,62.58,223119.0,63.04,63.05,62.5,62.58,223119.0
2025-05-20 11:40:00,62.55,62.67,62.3,62.37,130165.0,62.55,62.67,62.3,62.37,130165.0
2025-05-20 11:50:00,62.39,62.77,62.25,62.72,100865.0,62.39,62.77,62.25,62.72,100865.0
2025-05-20 12:00:00,62.72,62.84,62.56,62.69,105367.0,62.72,62.84,62.56,62.69,105367.0
2025-05-20 12:10:00,62.69,62.84,62.61,62.64,85496.0,62.69,62.84,62.61,62.64,85496.0
2025-05-20 12:20:00,62.64,62.75,62.54,62.65,69287.0,62.64,62.75,62.54,62.65,69287.0
2025-05-20 12:30:00,62.65,63.07,62.62,63.06,136202.0,62.65,63.07,62.62,63.06,136202.0
2025-05-20 12:40:00,63.06,63.12,62.71,62.95,108336.0,63.06,63.12,62.71,62.95,108336.0
2025-05-20 12:50:00,62.95,63.1,62.85,63.04,90639.0,62.95,63.1,62.85,63.04,90639.0
2025-05-20 13:00:00,63.05,63.05,62.84,62.95,58969.0,63.05,63.05,62.84,62.95,58969.0
2025-05-20 13:10:00,62.95,63.18,62.91,63.09,76356.0,62.95,63.18,62.91,63.09,76356.0
2025-05-20 13:20:00,63.09,63.16,62.9,63.03,102448.0,63.09,63.16,62.9,63.03,102448.0
2025-05-20 13:30:00,63.03,63.2,62.99,63.15,48693.0,63.03,63.2,62.99,63.15,48693.0
2025-05-20 13:40:00,63.12,63.27,63.06,63.21,75166.0,63.12,63.27,63.06,63.21,75166.0
2025-05-20 13:50:00,63.2,63.37,63.07,63.3,44115.0,63.2,63.37,63.07,63.3,44115.0
2025-05-20 14:00:00,63.31,63.33,63.21,63.29,39921.0,63.31,63.33,63.21,63.29,39921.0
2025-05-20 14:10:00,63.29,63.52,63.29,63.47,57913.0,63.29,63.52,63.29,63.47,57913.0
2025-05-20 14:20:00,63.47,63.49,63.27,63.3,60984.0,63.47,63.49,63.27,63.3,60984.0
2025-05-20 14:30:00,63.3,63.53,63.17,63.51,49938.0,63.3,63.53,63.17,63.51,49938.0
2025-05-20 14:40:00,63.51,63.52,63.26,63.4,41335.0,63.51,63.52,63.26,63.4,41335.0
2025-05-20 14:50:00,63.4,63.62,63.38,63.61,41793.0,63.4,63.62,63.38,63.61,41793.0
2025-05-20 15:00:00,63.59,63.6,63.41,63.57,37473.0,63.59,63.6,63.41,63.57,37473.0
2025-05-20 15:10:00,63.56,63.7,63.53,63.6,54625.0,63.56,63.7,63.53,63.6,54625.0
2025-05-20 15:20:00,63.6,63.73,63.49,63.62,54340.0,63.6,63.73,63.49,63.62,54340.0
2025-05-20 15:30:00,63.63,63.77,63.61,63.64,100103.0,63.63,63.77,63.61,63.64,100103.0
2025-05-20 15:40:00,63.64,63.7,63.48,63.58,103200.0,63.64,63.7,63.48,63.58,103200.0
2025-05-20 15:50:00,63.58,63.75,63.33,63.36,476034.0,63.58,63.75,63.33,63.36,476034.0
2025-05-21 09:30:00,63.67,63.67,62.14,62.54,147097.0,63.67,63.67,62.14,62.54,147097.0
2025-05-21 09:40:00,62.55,62.57,62.08,62.15,97763.0,62.55,62.57,62.08,62.15,97763.0
2025-05-21 09:50:00,62.15,62.22,61.92,62.02,93374.0,62.15,62.22,61.92,62.02,93374.0
2025-05-21 10:00:00,62.02,62.19,61.93,62.1,39422.0,62.02,62.19,61.93,62.1,39422.0
2025-05-21 10:10:00,62.06,62.41,61.93,62.3,33286.0,62.06,62.41,61.93,62.3,33286.0
2025-05-21 10:20:00,62.32,62.44,62.15,62.19,29480.0,62.32,62.44,62.15,62.19,29480.0
2025-05-21 10:30:00,62.21,62.49,62.15,62.46,35291.0,62.21,62.49,62.15,62.46,35291.0
2025-05-21 10:40:00,62.48,62.6,62.4,62.55,37923.0,62.48,62.6,62.4,62.55,37923.0
2025-05-21 10:50:00,62.57,62.69,62.52,62.52,60662.0,62.57,62.69,62.52,62.52,60662.0
2025-05-21 11:00:00,62.52,62.77,62.46,62.71,120159.0,62.52,62.77,62.46,62.71,120159.0
2025-05-21 11:10:00,62.72,62.77,62.54,62.54,289286.0,62.72,62.77,62.54,62.54,289286.0
2025-05-21 11:20:00,62.5,62.69,62.46,62.58,72330.0,62.5,62.69,62.46,62.58,72330.0
2025-05-21 11:30:00,62.56,62.56,62.45,62.52,35984.0,62.56,62.56,62.45,62.52,35984.0
2025-05-21 11:40:00,62.54,62.6,62.52,62.56,17304.0,62.54,62.6,62.52,62.56,17304.0
2025-05-21 11:50:00,62.57,62.67,62.52,62.63,23112.0,62.57,62.67,62.52,62.63,23112.0
2025-05-21 12:00:00,62.63,62.67,62.49,62.63,36633.0,62.63,62.67,62.49,62.63,36633.0
2025-05-21 12:10:00,62.62,62.63,62.45,62.46,31864.0,62.62,62.63,62.45,62.46,31864.0
2025-05-21 12:20:00,62.46,62.5,62.38,62.38,223585.0,62.46,62.5,62.38,62.38,223585.0
2025-05-21 12:30:00,62.38,62.46,62.36,62.44,24930.0,62.38,62.46,62.36,62.44,24930.0
2025-05-21 12:40:00,62.43,62.54,62.4,62.52,52662.0,62.43,62.54,62.4,62.52,52662.0
2025-05-21 12:50:00,62.52,62.6,62.48,62.55,17128.0,62.52,62.6,62.48,62.55,17128.0
2025-05-21 13:00:00,62.54,62.67,62.51,62.55,14217.0,62.54,62.67,62.51,62.55,14217.0
2025-05-21 13:10:00,62.55,62.6,62.41,62.44,22992.0,62.55,62.6,62.41,62.44,22992.0
2025-05-21 13:20:00,62.43,62.43,62.23,62.23,23064.0,62.43,62.43,62.23,62.23,23064.0
2025-05-21 13:30:00,62.22,62.66,62.18,62.66,48321.0,62.22,62.66,62.18,62.66,48321.0
2025-05-21 13:40:00,62.65,62.65,62.48,62.52,21205.0,62.65,62.65,62.48,62.52,21205.0
2025-05-21 13:50:00,62.51,62.59,62.47,62.57,13415.0,62.51,62.59,62.47,62.57,13415.0
2025-05-21 14:00:00,62.57,62.57,62.45,62.51,21993.0,62.57,62.57,62.45,62.51,21993.0
2025-05-21 14:10:00,62.51,62.51,62.36,62.38,19140.0,62.51,62.51,62.36,62.38,19140.0
2025-05-21 14:20:00,62.37,62.39,62.25,62.29,36718.0,62.37,62.39,62.25,62.29,36718.0
2025-05-21 14:30:00,62.29,62.33,62.22,62.23,23309.0,62.29,62.33,62.22,62.23,23309.0
2025-05-21 14:40:00,62.22,62.29,62.19,62.21,32950.0,62.22,62.29,62.19,62.21,32950.0
2025-05-21 14:50:00,62.19,62.25,62.16,62.2,24766.0,62.19,62.25,62.16,62.2,24766.0
2025-05-21 15:00:00,62.19,62.2,62.0,62.08,35218.0,62.19,62.2,62.0,62.08,35218.0
2025-05-21 15:10:00,62.08,62.17,62.05,62.12,18532.0,62.08,62.17,62.05,62.12,18532.0
2025-05-21 15:20:00,62.1,62.13,61.94,62.04,68506.0,62.1,62.13,61.94,62.04,68506.0
2025-05-21 15:30:00,62.04,62.13,62.03,62.13,32339.0,62.04,62.13,62.03,62.13,32339.0
2025-05-21 15:40:00,62.12,62.2,62.07,62.18,74690.0,62.12,62.2,62.07,62.18,74690.0
2025-05-21 15:50:00,62.18,62.37,62.18,62.25,377389.0,62.18,62.37,62.18,62.25,377389.0
2025-05-22 09:30:00,61.62,62.08,61.53,61.75,109566.0,61.62,62.08,61.53,61.75,109566.0
2025-05-22 09:40:00,61.73,62.03,61.73,61.94,53166.0,61.73,62.03,61.73,61.94,53166.0
2025-05-22 09:50:00,61.94,61.98,61.84,61.96,35988.0,61.94,61.98,61.84,61.96,35988.0
2025-05-22 10:00:00,61.94,62.06,61.76,61.91,109636.0,61.94,62.06,61.76,61.91,109636.0
2025-05-22 10:10:00,61.92,61.99,61.78,61.83,23727.0,61.92,61.99,61.78,61.83,23727.0
2025-05-22 10:20:00,61.84,61.86,61.47,61.6,69042.0,61.84,61.86,61.47,61.6,69042.0
2025-05-22 10:30:00,61.69,61.71,61.55,61.61,17383.0,61.69,61.71,61.55,61.61,17383.0
2025-05-22 10:40:00,61.63,61.72,61.57,61.71,14665.0,61.63,61.72,61.57,61.71,14665.0
2025-05-22 10:50:00,61.67,61.79,61.63,61.76,23000.0,61.67,61.79,61.63,61.76,23000.0
2025-05-22 11:00:00,61.81,61.87,61.74,61.81,28084.0,61.81,61.87,61.74,61.81,28084.0
2025-05-22 11:10:00,61.77,61.79,61.72,61.74,16987.0,61.77,61.79,61.72,61.74,16987.0
2025-05-22 11:20:00,61.73,61.85,61.7,61.75,57014.0,61.73,61.85,61.7,61.75,57014.0
2025-05-22 11:30:00,61.73,61.88,61.72,61.79,27275.0,61.73,61.88,61.72,61.79,27275.0
2025-05-22 11:40:00,61.79,61.83,61.7,61.72,12961.0,61.79,61.83,61.7,61.72,12961.0
2025-05-22 11:50:00,61.7,61.71,61.47,61.5,31696.0,61.7,61.71,61.47,61.5,31696.0
2025-05-22 12:00:00,61.5,61.52,61.4,61.48,63381.0,61.5,61.52,61.4,61.48,63381.0
2025-05-22 12:10:00,61.47,61.49,61.41,61.42,32628.0,61.47,61.49,61.41,61.42,32628.0
2025-05-22 12:20:00,61.42,61.45,61.37,61.39,44004.0,61.42,61.45,61.37,61.39,44004.0
2025-05-22 12:30:00,61.37,61.39,61.3,61.34,19811.0,61.37,61.39,61.3,61.34,19811.0
2025-05-22 12:40:00,61.32,61.33,61.12,61.16,33002.0,61.32,61.33,61.12,61.16,33002.0
2025-05-22 12:50:00,61.16,61.16,61.02,61.04,73469.0,61.16,61.16,61.02,61.04,73469.0
2025-05-22 13:00:00,61.02,61.07,60.91,60.94,68455.0,61.02,61.07,60.91,60.94,68455.0
2025-05-22 13:10:00,60.94,61.28,60.85,61.23,85715.0,60.94,61.28,60.85,61.23,85715.0
2025-05-22 13:20:00,61.23,61.38,61.22,61.24,35523.0,61.23,61.38,61.22,61.24,35523.0
2025-05-22 13:30:00,61.24,61.35,61.21,61.34,40318.0,61.24,61.35,61.21,61.34,40318.0
2025-05-22 13:40:00,61.34,61.43,61.31,61.34,29288.0,61.34,61.43,61.31,61.34,29288.0
2025-05-22 13:50:00,61.35,61.42,61.33,61.41,37052.0,61.35,61.42,61.33,61.41,37052.0
2025-05-22 14:00:00,61.42,61.51,61.4,61.42,34056.0,61.42,61.51,61.4,61.42,34056.0
2025-05-22 14:10:00,61.42,61.44,61.37,61.37,47754.0,61.42,61.44,61.37,61.37,47754.0
2025-05-22 14:20:00,61.38,61.39,61.3,61.32,44363.0,61.38,61.39,61.3,61.32,44363.0
2025-05-22 14:30:00,61.31,61.35,61.26,61.28,49366.0,61.31,61.35,61.26,61.28,49366.0
2025-05-22 14:40:00,61.25,61.29,61.23,61.26,43619.0,61.25,61.29,61.23,61.26,43619.0
2025-05-22 14:50:00,61.26,61.26,61.23,61.24,31449.0,61.26,61.26,61.23,61.24,31449.0
2025-05-22 15:00:00,61.24,61.31,61.23,61.26,65059.0,61.24,61.31,61.23,61.26,65059.0
2025-05-22 15:10:00,61.26,61.27,61.16,61.16,56637.0,61.26,61.27,61.16,61.16,56637.0
2025-05-22 15:20:00,61.16,61.29,61.12,61.28,59684.0,61.16,61.29,61.12,61.28,59684.0
2025-05-22 15:30:00,61.29,61.32,61.25,61.27,59736.0,61.29,61.32,61.25,61.27,59736.0
2025-05-22 15:40:00,61.26,61.31,61.06,61.1,81212.0,61.26,61.31,61.06,61.1,81212.0
2025-05-22 15:50:00,61.11,61.31,61.01,61.04,375712.0,61.11,61.31,61.01,61.04,375712.0
2025-05-23 09:30:00,61.45,61.86,61.23,61.68,192478.0,61.45,61.86,61.23,61.68,192478.0
2025-05-23 09:40:00,61.68,61.76,61.58,61.64,183187.0,61.68,61.76,61.58,61.64,183187.0
2025-05-23 09:50:00,61.64,61.87,61.59,61.63,129880.0,61.64,61.87,61.59,61.63,129880.0
2025-05-23 10:00:00,61.61,61.71,61.38,61.65,56860.0,61.61,61.71,61.38,61.65,56860.0
2025-05-23 10:10:00,61.65,61.71,61.45,61.47,49641.0,61.65,61.71,61.45,61.47,49641.0
2025-05-23 10:20:00,61.45,61.55,61.4,61.43,54193.0,61.45,61.55,61.4,61.43,54193.0
2025-05-23 10:30:00,61.43,61.61,61.41,61.61,35845.0,61.43,61.61,61.41,61.61,35845.0
2025-05-23 10:40:00,61.59,61.71,61.57,61.67,38601.0,61.59,61.71,61.57,61.67,38601.0
2025-05-23 10:50:00,61.67,61.72,61.61,61.7,47642.0,61.67,61.72,61.61,61.7,47642.0
2025-05-23 11:00:00,61.7,61.82,61.7,61.76,54396.0,61.7,61.82,61.7,61.76,54396.0
2025-05-23 11:10:00,61.76,61.91,61.73,61.85,36809.0,61.76,61.91,61.73,61.85,36809.0
2025-05-23 11:20:00,61.85,62.08,61.81,62.08,90872.0,61.85,62.08,61.81,62.08,90872.0
2025-05-23 11:30:00,62.08,62.34,62.05,62.25,103183.0,62.08,62.34,62.05,62.25,103183.0
2025-05-23 11:40:00,62.22,62.29,62.07,62.07,61803.0,62.22,62.29,62.07,62.07,61803.0
2025-05-23 11:50:00,62.07,62.1,61.87,61.88,15664.0,62.07,62.1,61.87,61.88,15664.0
2025-05-23 12:00:00,61.89,62.1,61.87,62.05,24354.0,61.89,62.1,61.87,62.05,24354.0
2025-05-23 12:10:00,62.05,62.22,62.02,62.18,29319.0,62.05,62.22,62.02,62.18,29319.0
2025-05-23 12:20:00,62.19,62.65,62.18,62.64,125992.0,62.19,62.65,62.18,62.64,125992.0
2025-05-23 12:30:00,62.65,62.83,62.46,62.61,61695.0,62.65,62.83,62.46,62.61,61695.0
2025-05-23 12:40:00,62.59,62.6,62.26,62.27,13774.0,62.59,62.6,62.26,62.27,13774.0
2025-05-23 12:50:00,62.27,62.27,62.2,62.22,11222.0,62.27,62.27,62.2,62.22,11222.0
2025-05-23 13:00:00,62.23,62.31,62.2,62.3,11804.0,62.23,62.31,62.2,62.3,11804.0
2025-05-23 13:10:00,62.31,62.32,62.23,62.25,17034.0,62.31,62.32,62.23,62.25,17034.0
2025-05-23 13:20:00,62.25,62.26,62.2,62.24,15131.0,62.25,62.26,62.2,62.24,15131.0
2025-05-23 13:30:00,62.22,62.27,62.15,62.17,12301.0,62.22,62.27,62.15,62.17,12301.0
2025-05-23 13:40:00,62.17,62.22,62.14,62.22,14160.0,62.17,62.22,62.14,62.22,14160.0
2025-05-23 13:50:00,62.22,62.28,62.17,62.17,10117.0,62.22,62.28,62.17,62.17,10117.0
2025-05-23 14:00:00,62.18,62.31,62.18,62.3,19633.0,62.18,62.31,62.18,62.3,19633.0
2025-05-23 14:10:00,62.3,62.32,62.24,62.28,17739.0,62.3,62.32,62.24,62.28,17739.0
2025-05-23 14:20:00,62.28,62.31,62.14,62.26,20453.0,62.28,62.31,62.14,62.26,20453.0
2025-05-23 14:30:00,62.27,62.34,62.2,62.25,16498.0,62.27,62.34,62.2,62.25,16498.0
2025-05-23 14:40:00,62.26,62.29,62.22,62.27,22161.0,62.26,62.29,62.22,62.27,22161.0
2025-05-23 14:50:00,62.27,62.33,62.18,62.2,74143.0,62.27,62.33,62.18,62.2,74143.0
2025-05-23 15:00:00,62.19,62.28,62.15,62.28,28685.0,62.19,62.28,62.15,62.28,28685.0
2025-05-23 15:10:00,62.3,62.32,62.25,62.28,20600.0,62.3,62.32,62.25,62.28,20600.0
2025-05-23 15:20:00,62.27,62.28,62.18,62.22,34669.0,62.27,62.28,62.18,62.22,34669.0
2025-05-23 15:30:00,62.23,62.27,62.18,62.26,45192.0,62.23,62.27,62.18,62.26,45192.0
2025-05-23 15:40:00,62.27,62.36,62.23,62.27,66314.0,62.27,62.36,62.23,62.27,66314.0
2025-05-23 15:50:00,62.25,62.37,62.17,62.34,208455.0,62.25,62.37,62.17,62.34,208455.0
2025-05-27 09:30:00,62.33,62.99,62.33,62.57,87611.0,62.33,62.99,62.33,62.57,87611.0
2025-05-27 09:40:00,62.56,62.56,62.33,62.35,38305.0,62.56,62.56,62.33,62.35,38305.0
2025-05-27 09:50:00,62.36,62.72,62.35,62.69,35314.0,62.36,62.72,62.35,62.69,35314.0
2025-05-27 10:00:00,62.69,62.74,62.63,62.67,35306.0,62.69,62.74,62.63,62.67,35306.0
2025-05-27 10:10:00,62.67,62.85,62.57,62.83,32743.0,62.67,62.85,62.57,62.83,32743.0
2025-05-27 10:20:00,62.83,62.95,62.82,62.92,41366.0,62.83,62.95,62.82,62.92,41366.0
2025-05-27 10:30:00,62.89,62.95,62.8,62.9,41048.0,62.89,62.95,62.8,62.9,41048.0
2025-05-27 10:40:00,62.9,63.0,62.77,62.91,44372.0,62.9,63.0,62.77,62.91,44372.0
2025-05-27 10:50:00,62.9,62.93,62.74,62.77,15210.0,62.9,62.93,62.74,62.77,15210.0
2025-05-27 11:00:00,62.79,62.84,62.65,62.78,12312.0,62.79,62.84,62.65,62.78,12312.0
2025-05-27 11:10:00,62.77,62.79,62.64,62.66,7842.0,62.77,62.79,62.64,62.66,7842.0
2025-05-27 11:20:00,62.68,62.69,62.58,62.59,8643.0,62.68,62.69,62.58,62.59,8643.0
2025-05-27 11:30:00,62.61,62.62,62.57,62.62,6688.0,62.61,62.62,62.57,62.62,6688.0
2025-05-27 11:40:00,62.6,62.61,62.47,62.48,19355.0,62.6,62.61,62.47,62.48,19355.0
2025-05-27 11:50:00,62.47,62.55,62.41,62.48,15041.0,62.47,62.55,62.41,62.48,15041.0
2025-05-27 12:00:00,62.47,62.58,62.45,62.48,19553.0,62.47,62.58,62.45,62.48,19553.0
2025-05-27 12:10:00,62.46,62.5,62.43,62.45,12317.0,62.46,62.5,62.43,62.45,12317.0
2025-05-27 12:20:00,62.45,62.56,62.43,62.45,13230.0,62.45,62.56,62.43,62.45,13230.0
2025-05-27 12:30:00,62.45,62.47,62.34,62.4,7395.0,62.45,62.47,62.34,62.4,7395.0
2025-05-27 12:40:00,62.38,62.47,62.36,62.47,13038.0,62.38,62.47,62.36,62.47,13038.0
2025-05-27 12:50:00,62.48,62.48,62.44,62.46,7574.0,62.48,62.48,62.44,62.46,7574.0
2025-05-27 13:00:00,62.46,62.49,62.45,62.47,6226.0,62.46,62.49,62.45,62.47,6226.0
2025-05-27 13:10:00,62.48,62.51,62.46,62.48,4240.0,62.48,62.51,62.46,62.48,4240.0
2025-05-27 13:20:00,62.49,62.49,62.38,62.38,8756.0,62.49,62.49,62.38,62.38,8756.0
2025-05-27 13:30:00,62.38,62.42,62.36,62.37,9577.0,62.38,62.42,62.36,62.37,9577.0
2025-05-27 13:40:00,62.38,62.44,62.37,62.4,5379.0,62.38,62.44,62.37,62.4,5379.0
2025-05-27 13:50:00,62.4,62.4,62.34,62.34,6705.0,62.4,62.4,62.34,62.34,6705.0
2025-05-27 14:00:00,62.37,62.38,62.22,62.25,45696.0,62.37,62.38,62.22,62.25,45696.0
2025-05-27 14:10:00,62.25,62.25,62.04,62.05,27377.0,62.25,62.25,62.04,62.05,27377.0
2025-05-27 14:20:00,62.07,62.07,61.96,62.04,43657.0,62.07,62.07,61.96,62.04,43657.0
2025-05-27 14:30:00,62.04,62.09,61.88,61.96,39114.0,62.04,62.09,61.88,61.96,39114.0
2025-05-27 14:40:00,61.97,62.01,61.8,61.87,30995.0,61.97,62.01,61.8,61.87,30995.0
2025-05-27 14:50:00,61.87,61.89,61.8,61.82,32929.0,61.87,61.89,61.8,61.82,32929.0
2025-05-27 15:00:00,61.82,61.9,61.8,61.81,27953.0,61.82,61.9,61.8,61.81,27953.0
2025-05-27 15:10:00,61.81,61.92,61.8,61.92,25803.0,61.81,61.92,61.8,61.92,25803.0
2025-05-27 15:20:00,61.92,61.94,61.86,61.87,23111.0,61.92,61.94,61.86,61.87,23111.0
2025-05-27 15:30:00,61.85,61.86,61.75,61.82,68509.0,61.85,61.86,61.75,61.82,68509.0
2025-05-27 15:40:00,61.82,61.82,61.7,61.71,41104.0,61.82,61.82,61.7,61.71,41104.0
2025-05-27 15:50:00,61.69,61.77,61.62,61.75,191282.0,61.69,61.77,61.62,61.75,191282.0
2025-05-28 09:30:00,62.44,62.73,62.34,62.45,91787.0,62.44,62.73,62.34,62.45,91787.0
2025-05-28 09:40:00,62.45,62.64,62.38,62.64,27602.0,62.45,62.64,62.38,62.64,27602.0
2025-05-28 09:50:00,62.67,62.85,62.65,62.73,33313.0,62.67,62.85,62.65,62.73,33313.0
2025-05-28 10:00:00,62.74,62.79,62.72,62.76,8039.0,62.74,62.79,62.72,62.76,8039.0
2025-05-28 10:10:00,62.75,62.82,62.74,62.78,9075.0,62.75,62.82,62.74,62.78,9075.0
2025-05-28 10:20:00,62.77,62.78,62.63,62.64,8914.0,62.77,62.78,62.63,62.64,8914.0
2025-05-28 10:30:00,62.62,62.65,62.54,62.55,11305.0,62.62,62.65,62.54,62.55,11305.0
2025-05-28 10:40:00,62.57,62.64,62.46,62.49,13139.0,62.57,62.64,62.46,62.49,13139.0
2025-05-28 10:50:00,62.48,62.54,62.46,62.49,12159.0,62.48,62.54,62.46,62.49,12159.0
2025-05-28 11:00:00,62.47,62.56,62.44,62.47,9711.0,62.47,62.56,62.44,62.47,9711.0
2025-05-28 11:10:00,62.45,62.55,62.42,62.55,11560.0,62.45,62.55,62.42,62.55,11560.0
2025-05-28 11:20:00,62.55,62.58,62.48,62.52,35368.0,62.55,62.58,62.48,62.52,35368.0
2025-05-28 11:30:00,62.53,62.57,62.5,62.54,13307.0,62.53,62.57,62.5,62.54,13307.0
2025-05-28 11:40:00,62.52,62.54,62.45,62.45,8341.0,62.52,62.54,62.45,62.45,8341.0
2025-05-28 11:50:00,62.44,62.52,62.44,62.46,5624.0,62.44,62.52,62.44,62.46,5624.0
2025-05-28 12:00:00,62.46,62.53,62.46,62.49,7912.0,62.46,62.53,62.46,62.49,7912.0
2025-05-28 12:10:00,62.49,62.73,62.49,62.73,118386.0,62.49,62.73,62.49,62.73,118386.0
2025-05-28 12:20:00,62.69,62.73,62.62,62.73,14127.0,62.69,62.73,62.62,62.73,14127.0
2025-05-28 12:30:00,62.72,62.74,62.69,62.74,6236.0,62.72,62.74,62.69,62.74,6236.0
2025-05-28 12:40:00,62.74,62.75,62.69,62.72,6419.0,62.74,62.75,62.69,62.72,6419.0
2025-05-28 12:50:00,62.73,62.77,62.7,62.74,7850.0,62.73,62.77,62.7,62.74,7850.0
2025-05-28 13:00:00,62.74,62.86,62.73,62.84,8218.0,62.74,62.86,62.73,62.84,8218.0
2025-05-28 13:10:00,62.85,62.96,62.84,62.95,8014.0,62.85,62.96,62.84,62.95,8014.0
2025-05-28 13:20:00,62.96,63.1,62.96,63.09,19316.0,62.96,63.1,62.96,63.09,19316.0
2025-05-28 13:30:00,63.09,63.14,63.08,63.12,15218.0,63.09,63.14,63.08,63.12,15218.0
2025-05-28 13:40:00,63.11,63.17,63.09,63.14,15188.0,63.11,63.17,63.09,63.14,15188.0
2025-05-28 13:50:00,63.15,63.15,62.89,62.93,18867.0,63.15,63.15,62.89,62.93,18867.0
2025-05-28 14:00:00,62.85,62.96,62.85,62.94,6780.0,62.85,62.96,62.85,62.94,6780.0
2025-05-28 14:10:00,62.95,63.1,62.93,63.07,22322.0,62.95,63.1,62.93,63.07,22322.0
2025-05-28 14:20:00,63.07,63.12,63.05,63.08,21567.0,63.07,63.12,63.05,63.08,21567.0
2025-05-28 14:30:00,63.08,63.08,63.03,63.04,23573.0,63.08,63.08,63.03,63.04,23573.0
2025-05-28 14:40:00,63.05,63.17,63.04,63.1,11898.0,63.05,63.17,63.04,63.1,11898.0
2025-05-28 14:50:00,63.12,63.15,62.99,63.09,14461.0,63.12,63.15,62.99,63.09,14461.0
2025-05-28 15:00:00,63.1,63.15,63.04,63.11,17865.0,63.1,63.15,63.04,63.11,17865.0
2025-05-28 15:10:00,63.12,63.14,63.04,63.1,28143.0,63.12,63.14,63.04,63.1,28143.0
2025-05-28 15:20:00,63.1,63.11,63.01,63.02,52693.0,63.1,63.11,63.01,63.02,52693.0
2025-05-28 15:30:00,63.03,63.03,62.93,62.97,15980.0,63.03,63.03,62.93,62.97,15980.0
2025-05-28 15:40:00,62.98,63.07,62.96,63.04,42378.0,62.98,63.07,62.96,63.04,42378.0
2025-05-28 15:50:00,63.03,63.18,62.98,63.15,256306.0,63.03,63.18,62.98,63.15,256306.0
2025-05-29 09:30:00,64.8,65.25,64.45,64.54,219718.0,64.8,65.25,64.45,64.54,219718.0
2025-05-29 09:40:00,64.54,64.68,64.31,64.51,101266.0,64.54,64.68,64.31,64.51,101266.0
2025-05-29 09:50:00,64.51,64.57,64.33,64.53,82194.0,64.51,64.57,64.33,64.53,82194.0
2025-05-29 10:00:00,64.54,64.6,64.49,64.58,78605.0,64.54,64.6,64.49,64.58,78605.0
2025-05-29 10:10:00,64.59,64.59,64.18,64.28,132057.0,64.59,64.59,64.18,64.28,132057.0
2025-05-29 10:20:00,64.29,64.35,64.06,64.08,110137.0,64.29,64.35,64.06,64.08,110137.0
2025-05-29 10:30:00,64.08,64.15,63.88,63.98,73028.0,64.08,64.15,63.88,63.98,73028.0
2025-05-29 10:40:00,63.95,64.11,63.89,64.09,23585.0,63.95,64.11,63.89,64.09,23585.0
2025-05-29 10:50:00,64.06,64.15,64.04,64.12,29804.0,64.06,64.15,64.04,64.12,29804.0
2025-05-29 11:00:00,64.13,64.17,64.02,64.07,31880.0,64.13,64.17,64.02,64.07,31880.0
2025-05-29 11:10:00,64.06,64.13,63.93,64.04,48566.0,64.06,64.13,63.93,64.04,48566.0
2025-05-29 11:20:00,64.02,64.34,64.01,64.28,82285.0,64.02,64.34,64.01,64.28,82285.0
2025-05-29 11:30:00,64.31,64.39,64.2,64.24,53445.0,64.31,64.39,64.2,64.24,53445.0
2025-05-29 11:40:00,64.23,64.27,64.19,64.24,24377.0,64.23,64.27,64.19,64.24,24377.0
2025-05-29 11:50:00,64.24,64.38,64.06,64.12,39060.0,64.24,64.38,64.06,64.12,39060.0
2025-05-29 12:00:00,64.12,64.25,64.07,64.22,46306.0,64.12,64.25,64.07,64.22,46306.0
2025-05-29 12:10:00,64.24,64.37,64.23,64.37,14911.0,64.24,64.37,64.23,64.37,14911.0
2025-05-29 12:20:00,64.39,64.42,64.32,64.37,29436.0,64.39,64.42,64.32,64.37,29436.0
2025-05-29 12:30:00,64.37,64.52,64.36,64.51,29938.0,64.37,64.52,64.36,64.51,29938.0
2025-05-29 12:40:00,64.52,64.56,64.41,64.42,24070.0,64.52,64.56,64.41,64.42,24070.0
2025-05-29 12:50:00,64.44,64.54,64.41,64.54,32361.0,64.44,64.54,64.41,64.54,32361.0
2025-05-29 13:00:00,64.52,64.56,64.48,64.5,12879.0,64.52,64.56,64.48,64.5,12879.0
2025-05-29 13:10:00,64.52,64.63,64.52,64.58,12964.0,64.52,64.63,64.52,64.58,12964.0
2025-05-29 13:20:00,64.6,64.62,64.52,64.55,9174.0,64.6,64.62,64.52,64.55,9174.0
2025-05-29 13:30:00,64.56,64.56,64.51,64.55,19961.0,64.56,64.56,64.51,64.55,19961.0
2025-05-29 13:40:00,64.55,64.58,64.46,64.51,39474.0,64.55,64.58,64.46,64.51,39474.0
2025-05-29 13:50:00,64.49,64.51,64.43,64.43,22792.0,64.49,64.51,64.43,64.43,22792.0
2025-05-29 14:00:00,64.45,64.61,64.45,64.56,16550.0,64.45,64.61,64.45,64.56,16550.0
2025-05-29 14:10:00,64.58,64.63,64.51,64.57,28712.0,64.58,64.63,64.51,64.57,28712.0
2025-05-29 14:20:00,64.55,64.58,64.52,64.56,32183.0,64.55,64.58,64.52,64.56,32183.0
2025-05-29 14:30:00,64.56,64.6,64.53,64.55,17767.0,64.56,64.6,64.53,64.55,17767.0
2025-05-29 14:40:00,64.56,64.58,64.5,64.56,14219.0,64.56,64.58,64.5,64.56,14219.0
2025-05-29 14:50:00,64.57,64.58,64.42,64.44,24619.0,64.57,64.58,64.42,64.44,24619.0
2025-05-29 15:00:00,64.45,64.49,64.42,64.45,32528.0,64.45,64.49,64.42,64.45,32528.0
2025-05-29 15:10:00,64.47,64.52,64.42,64.51,37729.0,64.47,64.52,64.42,64.51,37729.0
2025-05-29 15:20:00,64.51,64.56,64.47,64.51,36697.0,64.51,64.56,64.47,64.51,36697.0
2025-05-29 15:30:00,64.51,64.53,64.41,64.45,52580.0,64.51,64.53,64.41,64.45,52580.0
2025-05-29 15:40:00,64.45,64.53,64.41,64.5,103677.0,64.45,64.53,64.41,64.5,103677.0
2025-05-29 15:50:00,64.51,64.63,64.43,64.56,296515.0,64.51,64.63,64.43,64.56,296515.0
2025-05-30 09:30:00,63.19,63.19,62.59,62.59,104242.0,63.19,63.19,62.59,62.59,104242.0
2025-05-30 09:40:00,62.56,62.7,62.46,62.57,48215.0,62.56,62.7,62.46,62.57,48215.0
2025-05-30 09:50:00,62.58,62.74,62.54,62.57,24601.0,62.58,62.74,62.54,62.57,24601.0
2025-05-30 10:00:00,62.57,62.86,62.57,62.83,28216.0,62.57,62.86,62.57,62.83,28216.0
2025-05-30 10:10:00,62.82,62.87,62.7,62.87,35022.0,62.82,62.87,62.7,62.87,35022.0
2025-05-30 10:20:00,62.87,62.9,62.75,62.79,14221.0,62.87,62.9,62.75,62.79,14221.0
2025-05-30 10:30:00,62.79,62.99,62.74,62.95,24492.0,62.79,62.99,62.74,62.95,24492.0
2025-05-30 10:40:00,62.95,62.96,62.86,62.86,24092.0,62.95,62.96,62.86,62.86,24092.0
2025-05-30 10:50:00,62.86,62.97,62.84,62.92,40478.0,62.86,62.97,62.84,62.92,40478.0
2025-05-30 11:00:00,62.92,63.15,62.92,63.11,28863.0,62.92,63.15,62.92,63.11,28863.0
2025-05-30 11:10:00,63.12,63.18,63.08,63.1,13723.0,63.12,63.18,63.08,63.1,13723.0
2025-05-30 11:20:00,63.09,63.12,63.01,63.08,36780.0,63.09,63.12,63.01,63.08,36780.0
2025-05-30 11:30:00,63.09,63.12,62.84,62.88,41930.0,63.09,63.12,62.84,62.88,41930.0
2025-05-30 11:40:00,62.9,62.98,62.88,62.94,80133.0,62.9,62.98,62.88,62.94,80133.0
2025-05-30 11:50:00,62.93,62.98,62.85,62.91,27225.0,62.93,62.98,62.85,62.91,27225.0
2025-05-30 12:00:00,62.9,62.9,62.74,62.8,22295.0,62.9,62.9,62.74,62.8,22295.0
2025-05-30 12:10:00,62.8,62.83,62.66,62.71,37792.0,62.8,62.83,62.66,62.71,37792.0
2025-05-30 12:20:00,62.71,62.73,61.88,62.29,102595.0,62.71,62.73,61.88,62.29,102595.0
2025-05-30 12:30:00,62.27,62.5,61.99,62.49,76897.0,62.27,62.5,61.99,62.49,76897.0
2025-05-30 12:40:00,62.49,62.49,62.34,62.47,36730.0,62.49,62.49,62.34,62.47,36730.0
2025-05-30 12:50:00,62.45,62.49,62.27,62.42,61068.0,62.45,62.49,62.27,62.42,61068.0
2025-05-30 13:00:00,62.42,62.51,62.36,62.5,17920.0,62.42,62.51,62.36,62.5,17920.0
2025-05-30 13:10:00,62.48,62.52,62.38,62.45,46946.0,62.48,62.52,62.38,62.45,46946.0
2025-05-30 13:20:00,62.45,62.47,62.38,62.45,23204.0,62.45,62.47,62.38,62.45,23204.0
2025-05-30 13:30:00,62.45,62.52,62.44,62.5,20224.0,62.45,62.52,62.44,62.5,20224.0
2025-05-30 13:40:00,62.5,62.51,62.41,62.45,22748.0,62.5,62.51,62.41,62.45,22748.0
2025-05-30 13:50:00,62.45,62.5,62.43,62.48,20500.0,62.45,62.5,62.43,62.48,20500.0
2025-05-30 14:00:00,62.48,62.55,62.48,62.51,16350.0,62.48,62.55,62.48,62.51,16350.0
2025-05-30 14:10:00,62.52,62.64,62.51,62.61,17813.0,62.52,62.64,62.51,62.61,17813.0
2025-05-30 14:20:00,62.6,62.65,62.59,62.61,8749.0,62.6,62.65,62.59,62.61,8749.0
2025-05-30 14:30:00,62.6,62.63,62.49,62.53,24667.0,62.6,62.63,62.49,62.53,24667.0
2025-05-30 14:40:00,62.54,62.57,62.48,62.57,7736.0,62.54,62.57,62.48,62.57,7736.0
2025-05-30 14:50:00,62.57,62.63,62.56,62.61,11254.0,62.57,62.63,62.56,62.61,11254.0
2025-05-30 15:00:00,62.62,62.77,62.61,62.76,26377.0,62.62,62.77,62.61,62.76,26377.0
2025-05-30 15:10:00,62.74,62.8,62.67,62.75,53975.0,62.74,62.8,62.67,62.75,53975.0
2025-05-30 15:20:00,62.76,62.76,62.67,62.7,17872.0,62.76,62.76,62.67,62.7,17872.0
2025-05-30 15:30:00,62.72,62.82,62.71,62.73,73673.0,62.72,62.82,62.71,62.73,73673.0
2025-05-30 15:40:00,62.72,62.72,62.57,62.67,26962.0,62.72,62.72,62.57,62.67,26962.0
2025-05-30 15:50:00,62.69,62.83,62.62,62.64,190916.0,62.69,62.83,62.62,62.64,190916.0
2025-06-02 09:30:00,62.85,63.24,62.85,63.2,40406.0,62.85,63.24,62.85,63.2,40406.0
2025-06-02 09:40:00,63.15,63.22,63.0,63.09,6908.0,63.15,63.22,63.0,63.09,6908.0
2025-06-02 09:50:00,63.06,63.23,63.03,63.13,13153.0,63.06,63.23,63.03,63.13,13153.0
2025-06-02 10:00:00,63.1,63.25,63.03,63.09,15724.0,63.1,63.25,63.03,63.09,15724.0
2025-06-02 10:10:00,63.03,63.03,62.88,63.01,20149.0,63.03,63.03,62.88,63.01,20149.0
2025-06-02 10:20:00,63.02,63.11,63.02,63.11,7425.0,63.02,63.11,63.02,63.11,7425.0
2025-06-02 10:30:00,63.13,63.41,63.13,63.34,28809.0,63.13,63.41,63.13,63.34,28809.0
2025-06-02 10:40:00,63.3,63.3,63.17,63.24,11436.0,63.3,63.3,63.17,63.24,11436.0
2025-06-02 10:50:00,63.23,63.33,63.2,63.32,7969.0,63.23,63.33,63.2,63.32,7969.0
2025-06-02 11:00:00,63.32,63.43,63.27,63.34,20986.0,63.32,63.43,63.27,63.34,20986.0
2025-06-02 11:10:00,63.39,63.54,63.39,63.53,31709.0,63.39,63.54,63.39,63.53,31709.0
2025-06-02 11:20:00,63.53,63.53,63.44,63.46,6057.0,63.53,63.53,63.44,63.46,6057.0
2025-06-02 11:30:00,63.48,63.53,63.45,63.51,7834.0,63.48,63.53,63.45,63.51,7834.0
2025-06-02 11:40:00,63.49,63.55,63.45,63.52,6770.0,63.49,63.55,63.45,63.52,6770.0
2025-06-02 11:50:00,63.53,63.59,63.47,63.5,6186.0,63.53,63.59,63.47,63.5,6186.0
2025-06-02 12:00:00,63.47,63.53,63.45,63.51,5459.0,63.47,63.53,63.45,63.51,5459.0
2025-06-02 12:10:00,63.53,63.66,63.53,63.62,11101.0,63.53,63.66,63.53,63.62,11101.0
2025-06-02 12:20:00,63.63,63.64,63.56,63.59,6620.0,63.63,63.64,63.56,63.59,6620.0
2025-06-02 12:30:00,63.6,63.68,63.6,63.65,2017.0,63.6,63.68,63.6,63.65,2017.0
2025-06-02 12:40:00,63.65,63.7,63.6,63.67,7099.0,63.65,63.7,63.6,63.67,7099.0
2025-06-02 12:50:00,63.64,63.7,63.64,63.69,3238.0,63.64,63.7,63.64,63.69,3238.0
2025-06-02 13:00:00,63.66,63.7,63.62,63.68,6169.0,63.66,63.7,63.62,63.68,6169.0
2025-06-02 13:10:00,63.67,63.69,63.62,63.69,5995.0,63.67,63.69,63.62,63.69,5995.0
2025-06-02 13:20:00,63.69,63.69,63.61,63.64,8609.0,63.69,63.69,63.61,63.64,8609.0
2025-06-02 13:30:00,63.67,63.67,63.6,63.64,1570.0,63.67,63.67,63.6,63.64,1570.0
2025-06-02 13:40:00,63.66,63.7,63.61,63.68,12669.0,63.66,63.7,63.61,63.68,12669.0
2025-06-02 13:50:00,63.65,63.67,63.62,63.65,3081.0,63.65,63.67,63.62,63.65,3081.0
2025-06-02 14:00:00,63.65,63.69,63.62,63.66,9433.0,63.65,63.69,63.62,63.66,9433.0
2025-06-02 14:10:00,63.68,63.78,63.68,63.78,6792.0,63.68,63.78,63.68,63.78,6792.0
2025-06-02 14:20:00,63.78,63.82,63.77,63.79,7679.0,63.78,63.82,63.77,63.79,7679.0
2025-06-02 14:30:00,63.79,63.81,63.76,63.78,25430.0,63.79,63.81,63.76,63.78,25430.0
2025-06-02 14:40:00,63.77,63.81,63.75,63.79,8475.0,63.77,63.81,63.75,63.79,8475.0
2025-06-02 14:50:00,63.8,63.86,63.78,63.86,7245.0,63.8,63.86,63.78,63.86,7245.0
2025-06-02 15:00:00,63.87,63.91,63.83,63.85,7096.0,63.87,63.91,63.83,63.85,7096.0
2025-06-02 15:10:00,63.86,63.89,63.82,63.84,15202.0,63.86,63.89,63.82,63.84,15202.0
2025-06-02 15:20:00,63.84,63.91,63.82,63.9,17194.0,63.84,63.91,63.82,63.9,17194.0
2025-06-02 15:30:00,63.9,63.92,63.87,63.9,25115.0,63.9,63.92,63.87,63.9,25115.0
2025-06-02 15:40:00,63.9,63.92,63.83,63.87,19578.0,63.9,63.92,63.83,63.87,19578.0
2025-06-02 15:50:00,63.9,63.91,63.63,63.66,139515.0,63.9,63.91,63.63,63.66,139515.0
2025-06-03 09:30:00,63.89,64.0,63.48,63.63,80071.0,63.89,64.0,63.48,63.63,80071.0
2025-06-03 09:40:00,63.65,63.72,63.21,63.25,30478.0,63.65,63.72,63.21,63.25,30478.0
2025-06-03 09:50:00,63.24,63.24,62.89,62.91,60849.0,63.24,63.24,62.89,62.91,60849.0
2025-06-03 10:00:00,62.94,62.94,62.71,62.79,76393.0,62.94,62.94,62.71,62.79,76393.0
2025-06-03 10:10:00,62.76,62.95,62.71,62.87,31266.0,62.76,62.95,62.71,62.87,31266.0
2025-06-03 10:20:00,62.87,62.89,62.75,62.79,25086.0,62.87,62.89,62.75,62.79,25086.0
2025-06-03 10:30:00,62.81,62.81,62.63,62.76,39772.0,62.81,62.81,62.63,62.76,39772.0
2025-06-03 10:40:00,62.75,62.92,62.73,62.86,30427.0,62.75,62.92,62.73,62.86,30427.0
2025-06-03 10:50:00,62.85,63.05,62.82,63.0,34650.0,62.85,63.05,62.82,63.0,34650.0
2025-06-03 11:00:00,63.0,63.1,62.99,63.01,33746.0,63.0,63.1,62.99,63.01,33746.0
2025-06-03 11:10:00,63.01,63.01,62.85,62.94,44739.0,63.01,63.01,62.85,62.94,44739.0
2025-06-03 11:20:00,62.94,63.02,62.85,62.91,43790.0,62.94,63.02,62.85,62.91,43790.0
2025-06-03 11:30:00,62.91,62.97,62.89,62.94,22702.0,62.91,62.97,62.89,62.94,22702.0
2025-06-03 11:40:00,62.96,63.09,62.92,63.06,45287.0,62.96,63.09,62.92,63.06,45287.0
2025-06-03 11:50:00,63.04,63.08,62.98,63.0,18536.0,63.04,63.08,62.98,63.0,18536.0
2025-06-03 12:00:00,63.0,63.08,62.95,63.0,26653.0,63.0,63.08,62.95,63.0,26653.0
2025-06-03 12:10:00,63.0,63.07,62.95,63.03,22976.0,63.0,63.07,62.95,63.03,22976.0
2025-06-03 12:20:00,63.0,63.05,62.98,63.01,19224.0,63.0,63.05,62.98,63.01,19224.0
2025-06-03 12:30:00,63.0,63.05,63.0,63.01,18626.0,63.0,63.05,63.0,63.01,18626.0
2025-06-03 12:40:00,63.02,63.03,62.96,62.96,17407.0,63.02,63.03,62.96,62.96,17407.0
2025-06-03 12:50:00,62.99,63.05,62.96,63.0,15773.0,62.99,63.05,62.96,63.0,15773.0
2025-06-03 13:00:00,63.0,63.0,62.95,62.97,13832.0,63.0,63.0,62.95,62.97,13832.0
2025-06-03 13:10:00,62.97,63.06,62.96,63.04,15166.0,62.97,63.06,62.96,63.04,15166.0
2025-06-03 13:20:00,63.04,63.06,63.0,63.04,17617.0,63.04,63.06,63.0,63.04,17617.0
2025-06-03 13:30:00,63.01,63.07,63.01,63.06,15085.0,63.01,63.07,63.01,63.06,15085.0
2025-06-03 13:40:00,63.07,63.08,62.94,62.99,39968.0,63.07,63.08,62.94,62.99,39968.0
2025-06-03 13:50:00,62.94,62.97,62.88,62.9,43218.0,62.94,62.97,62.88,62.9,43218.0
2025-06-03 14:00:00,62.89,62.94,62.82,62.87,42227.0,62.89,62.94,62.82,62.87,42227.0
2025-06-03 14:10:00,62.85,63.09,62.8,63.05,25701.0,62.85,63.09,62.8,63.05,25701.0
2025-06-03 14:20:00,63.02,63.16,63.02,63.16,17882.0,63.02,63.16,63.02,63.16,17882.0
2025-06-03 14:30:00,63.15,63.18,63.1,63.12,15841.0,63.15,63.18,63.1,63.12,15841.0
2025-06-03 14:40:00,63.14,63.21,63.11,63.15,21912.0,63.14,63.21,63.11,63.15,21912.0
2025-06-03 14:50:00,63.18,63.23,63.15,63.18,16638.0,63.18,63.23,63.15,63.18,16638.0
2025-06-03 15:00:00,63.18,63.2,63.09,63.09,37468.0,63.18,63.2,63.09,63.09,37468.0
2025-06-03 15:10:00,63.08,63.13,63.04,63.1,37885.0,63.08,63.13,63.04,63.1,37885.0
2025-06-03 15:20:00,63.1,63.19,63.08,63.16,40545.0,63.1,63.19,63.08,63.16,40545.0
2025-06-03 15:30:00,63.16,63.24,63.15,63.19,36615.0,63.16,63.24,63.15,63.19,36615.0
2025-06-03 15:40:00,63.18,63.19,63.06,63.06,49787.0,63.18,63.19,63.06,63.06,49787.0
2025-06-03 15:50:00,63.06,63.11,63.01,63.04,292137.0,63.06,63.11,63.01,63.04,292137.0
2025-06-04 09:30:00,61.3,61.51,60.88,61.37,208037.0,61.3,61.51,60.88,61.37,208037.0
2025-06-04 09:40:00,61.4,61.4,61.11,61.17,49306.0,61.4,61.4,61.11,61.17,49306.0
2025-06-04 09:50:00,61.16,61.2,60.81,60.85,68370.0,61.16,61.2,60.81,60.85,68370.0
2025-06-04 10:00:00,60.8,61.2,60.69,61.19,91061.0,60.8,61.2,60.69,61.19,91061.0
2025-06-04 10:10:00,61.18,61.25,61.06,61.17,47769.0,61.18,61.25,61.06,61.17,47769.0
2025-06-04 10:20:00,61.18,61.47,61.17,61.47,79288.0,61.18,61.47,61.17,61.47,79288.0
2025-06-04 10:30:00,61.44,61.56,61.3,61.36,38513.0,61.44,61.56,61.3,61.36,38513.0
2025-06-04 10:40:00,61.36,61.45,61.33,61.36,33525.0,61.36,61.45,61.33,61.36,33525.0
2025-06-04 10:50:00,61.36,61.38,61.17,61.24,54904.0,61.36,61.38,61.17,61.24,54904.0
2025-06-04 11:00:00,61.25,61.46,61.16,61.45,54371.0,61.25,61.46,61.16,61.45,54371.0
2025-06-04 11:10:00,61.45,61.61,61.43,61.55,59251.0,61.45,61.61,61.43,61.55,59251.0
2025-06-04 11:20:00,61.53,61.63,61.51,61.55,34056.0,61.53,61.63,61.51,61.55,34056.0
2025-06-04 11:30:00,61.55,61.85,61.54,61.81,46704.0,61.55,61.85,61.54,61.81,46704.0
2025-06-04 11:40:00,61.82,61.94,61.7,61.83,36663.0,61.82,61.94,61.7,61.83,36663.0
2025-06-04 11:50:00,61.84,61.92,61.83,61.88,10581.0,61.84,61.92,61.83,61.88,10581.0
2025-06-04 12:00:00,61.88,61.94,61.85,61.93,20431.0,61.88,61.94,61.85,61.93,20431.0
2025-06-04 12:10:00,61.93,61.96,61.86,61.96,29822.0,61.93,61.96,61.86,61.96,29822.0
2025-06-04 12:20:00,61.95,61.97,61.85,61.91,28468.0,61.95,61.97,61.85,61.91,28468.0
2025-06-04 12:30:00,61.92,61.96,61.79,61.8,18491.0,61.92,61.96,61.79,61.8,18491.0
2025-06-04 12:40:00,61.79,61.87,61.78,61.86,10622.0,61.79,61.87,61.78,61.86,10622.0
2025-06-04 12:50:00,61.86,61.87,61.78,61.79,11357.0,61.86,61.87,61.78,61.79,11357.0
2025-06-04 13:00:00,61.79,61.84,61.75,61.77,14693.0,61.79,61.84,61.75,61.77,14693.0
2025-06-04 13:10:00,61.79,61.79,61.62,61.67,9953.0,61.79,61.79,61.62,61.67,9953.0
2025-06-04 13:20:00,61.66,61.73,61.62,61.72,12713.0,61.66,61.73,61.62,61.72,12713.0
2025-06-04 13:30:00,61.7,61.76,61.69,61.72,14790.0,61.7,61.76,61.69,61.72,14790.0
2025-06-04 13:40:00,61.73,61.78,61.61,61.64,22743.0,61.73,61.78,61.61,61.64,22743.0
2025-06-04 13:50:00,61.6,61.67,61.6,61.61,16860.0,61.6,61.67,61.6,61.61,16860.0
2025-06-04 14:00:00,61.61,61.62,61.56,61.59,14881.0,61.61,61.62,61.56,61.59,14881.0
2025-06-04 14:10:00,61.56,61.69,61.56,61.62,22088.0,61.56,61.69,61.56,61.62,22088.0
2025-06-04 14:20:00,61.64,61.66,61.53,61.61,23347.0,61.64,61.66,61.53,61.61,23347.0
2025-06-04 14:30:00,61.62,61.62,61.5,61.52,14539.0,61.62,61.62,61.5,61.52,14539.0
2025-06-04 14:40:00,61.52,61.57,61.5,61.51,14653.0,61.52,61.57,61.5,61.51,14653.0
2025-06-04 14:50:00,61.52,61.52,61.44,61.49,85558.0,61.52,61.52,61.44,61.49,85558.0
2025-06-04 15:00:00,61.48,61.55,61.44,61.52,60314.0,61.48,61.55,61.44,61.52,60314.0
2025-06-04 15:10:00,61.51,61.57,61.49,61.54,28443.0,61.51,61.57,61.49,61.54,28443.0
2025-06-04 15:20:00,61.54,61.66,61.54,61.62,34287.0,61.54,61.66,61.54,61.62,34287.0
2025-06-04 15:30:00,61.61,61.67,61.56,61.58,38182.0,61.61,61.67,61.56,61.58,38182.0
2025-06-04 15:40:00,61.58,61.6,61.53,61.58,49154.0,61.58,61.6,61.53,61.58,49154.0
2025-06-04 15:50:00,61.57,61.66,61.52,61.63,256571.0,61.57,61.66,61.52,61.63,256571.0
2025-06-05 09:30:00,61.63,62.21,61.54,61.9,71509.0,61.63,62.21,61.54,61.9,71509.0
2025-06-05 09:40:00,61.91,62.23,61.86,62.1,25398.0,61.91,62.23,61.86,62.1,25398.0
2025-06-05 09:50:00,62.07,62.13,61.91,61.98,41566.0,62.07,62.13,61.91,61.98,41566.0
2025-06-05 10:00:00,62.0,62.06,61.84,61.96,42772.0,62.0,62.06,61.84,61.96,42772.0
2025-06-05 10:10:00,61.95,62.05,61.93,62.01,29767.0,61.95,62.05,61.93,62.01,29767.0
2025-06-05 10:20:00,62.01,62.04,61.96,62.03,50247.0,62.01,62.04,61.96,62.03,50247.0
2025-06-05 10:30:00,62.03,62.07,61.85,62.04,60747.0,62.03,62.07,61.85,62.04,60747.0
2025-06-05 10:40:00,62.04,62.24,61.96,62.0,268898.0,62.04,62.24,61.96,62.0,268898.0
2025-06-05 10:50:00,62.0,62.23,61.94,62.09,246336.0,62.0,62.23,61.94,62.09,246336.0
2025-06-05 11:00:00,62.07,62.37,62.07,62.17,30354.0,62.07,62.37,62.07,62.17,30354.0
2025-06-05 11:10:00,62.17,62.26,62.07,62.07,27759.0,62.17,62.26,62.07,62.07,27759.0
2025-06-05 11:20:00,62.08,62.1,61.99,62.04,16948.0,62.08,62.1,61.99,62.04,16948.0
2025-06-05 11:30:00,62.03,62.04,61.94,61.97,13606.0,62.03,62.04,61.94,61.97,13606.0
2025-06-05 11:40:00,61.97,62.01,61.9,62.01,16927.0,61.97,62.01,61.9,62.01,16927.0
2025-06-05 11:50:00,62.01,62.06,61.95,62.04,20962.0,62.01,62.06,61.95,62.04,20962.0
2025-06-05 12:00:00,62.03,62.04,61.97,61.98,25288.0,62.03,62.04,61.97,61.98,25288.0
2025-06-05 12:10:00,62.0,62.06,61.97,62.02,31207.0,62.0,62.06,61.97,62.02,31207.0
2025-06-05 12:20:00,62.04,62.08,61.95,62.04,23021.0,62.04,62.08,61.95,62.04,23021.0
2025-06-05 12:30:00,62.04,62.13,61.97,61.99,43478.0,62.04,62.13,61.97,61.99,43478.0
2025-06-05 12:40:00,61.99,62.06,61.83,61.83,77169.0,61.99,62.06,61.83,61.83,77169.0
2025-06-05 12:50:00,61.85,61.96,61.83,61.93,38038.0,61.85,61.96,61.83,61.93,38038.0
2025-06-05 13:00:00,61.91,62.01,61.89,61.98,31254.0,61.91,62.01,61.89,61.98,31254.0
2025-06-05 13:10:00,61.97,62.01,61.96,62.0,24482.0,61.97,62.01,61.96,62.0,24482.0
2025-06-05 13:20:00,62.0,62.01,61.97,61.99,32332.0,62.0,62.01,61.97,61.99,32332.0
2025-06-05 13:30:00,62.0,62.01,61.99,62.0,49964.0,62.0,62.01,61.99,62.0,49964.0
2025-06-05 13:40:00,61.99,62.01,61.96,61.97,42556.0,61.99,62.01,61.96,61.97,42556.0
2025-06-05 13:50:00,61.97,62.01,61.95,61.97,30889.0,61.97,62.01,61.95,61.97,30889.0
2025-06-05 14:00:00,61.97,61.98,61.88,61.89,48576.0,61.97,61.98,61.88,61.89,48576.0
2025-06-05 14:10:00,61.87,61.9,61.7,61.8,53245.0,61.87,61.9,61.7,61.8,53245.0
2025-06-05 14:20:00,61.84,61.86,61.76,61.78,50284.0,61.84,61.86,61.76,61.78,50284.0
2025-06-05 14:30:00,61.78,61.85,61.69,61.8,50486.0,61.78,61.85,61.69,61.8,50486.0
2025-06-05 14:40:00,61.8,61.85,61.73,61.82,43447.0,61.8,61.85,61.73,61.82,43447.0
2025-06-05 14:50:00,61.84,61.91,61.83,61.9,46045.0,61.84,61.91,61.83,61.9,46045.0
2025-06-05 15:00:00,61.9,61.93,61.82,61.93,72221.0,61.9,61.93,61.82,61.93,72221.0
2025-06-05 15:10:00,61.93,61.94,61.77,61.84,70806.0,61.93,61.94,61.77,61.84,70806.0
2025-06-05 15:20:00,61.84,61.98,61.82,61.98,100955.0,61.84,61.98,61.82,61.98,100955.0
2025-06-05 15:30:00,61.98,62.06,61.95,61.98,117647.0,61.98,62.06,61.95,61.98,117647.0
2025-06-05 15:40:00,61.99,62.07,61.95,62.04,292573.0,61.99,62.07,61.95,62.04,292573.0
2025-06-05 15:50:00,62.01,62.02,61.87,61.99,258806.0,62.01,62.02,61.87,61.99,258806.0
2025-06-06 09:30:00,59.98,60.11,59.59,60.05,158282.0,59.98,60.11,59.59,60.05,158282.0
2025-06-06 09:40:00,60.03,60.5,59.98,60.09,89824.0,60.03,60.5,59.98,60.09,89824.0
2025-06-06 09:50:00,60.09,60.44,60.02,60.17,63648.0,60.09,60.44,60.02,60.17,63648.0
2025-06-06 10:00:00,60.18,60.25,59.95,60.2,45725.0,60.18,60.25,59.95,60.2,45725.0
2025-06-06 10:10:00,60.19,60.37,60.13,60.13,83824.0,60.19,60.37,60.13,60.13,83824.0
2025-06-06 10:20:00,60.11,60.25,60.09,60.22,45481.0,60.11,60.25,60.09,60.22,45481.0
2025-06-06 10:30:00,60.22,60.24,60.0,60.09,27090.0,60.22,60.24,60.0,60.09,27090.0
2025-06-06 10:40:00,60.08,60.11,59.91,59.93,33624.0,60.08,60.11,59.91,59.93,33624.0
2025-06-06 10:50:00,59.95,59.95,59.7,59.77,78081.0,59.95,59.95,59.7,59.77,78081.0
2025-06-06 11:00:00,59.77,59.9,59.73,59.77,65392.0,59.77,59.9,59.73,59.77,65392.0
2025-06-06 11:10:00,59.76,59.79,59.43,59.47,52428.0,59.76,59.79,59.43,59.47,52428.0
2025-06-06 11:20:00,59.46,59.69,59.43,59.67,39800.0,59.46,59.69,59.43,59.67,39800.0
2025-06-06 11:30:00,59.67,59.93,59.66,59.89,69285.0,59.67,59.93,59.66,59.89,69285.0
2025-06-06 11:40:00,59.89,59.99,59.81,59.97,88327.0,59.89,59.99,59.81,59.97,88327.0
2025-06-06 11:50:00,59.96,59.98,59.86,59.96,74215.0,59.96,59.98,59.86,59.96,74215.0
2025-06-06 12:00:00,59.96,60.03,59.95,60.0,45864.0,59.96,60.03,59.95,60.0,45864.0
2025-06-06 12:10:00,60.0,60.0,59.94,59.97,34531.0,60.0,60.0,59.94,59.97,34531.0
2025-06-06 12:20:00,59.96,60.07,59.86,60.01,245047.0,59.96,60.07,59.86,60.01,245047.0
2025-06-06 12:30:00,59.99,60.0,59.95,59.96,32007.0,59.99,60.0,59.95,59.96,32007.0
2025-06-06 12:40:00,59.96,60.06,59.96,60.01,16909.0,59.96,60.06,59.96,60.01,16909.0
2025-06-06 12:50:00,60.01,60.13,59.98,60.13,28989.0,60.01,60.13,59.98,60.13,28989.0
2025-06-06 13:00:00,60.15,60.43,60.14,60.43,33207.0,60.15,60.43,60.14,60.43,33207.0
2025-06-06 13:10:00,60.4,60.45,60.32,60.4,24635.0,60.4,60.45,60.32,60.4,24635.0
2025-06-06 13:20:00,60.42,60.51,60.34,60.35,21843.0,60.42,60.51,60.34,60.35,21843.0
2025-06-06 13:30:00,60.36,60.47,60.34,60.38,18340.0,60.36,60.47,60.34,60.38,18340.0
2025-06-06 13:40:00,60.39,60.62,60.38,60.46,32866.0,60.39,60.62,60.38,60.46,32866.0
2025-06-06 13:50:00,60.46,60.47,60.34,60.36,18014.0,60.46,60.47,60.34,60.36,18014.0
2025-06-06 14:00:00,60.36,60.4,60.25,60.28,41337.0,60.36,60.4,60.25,60.28,41337.0
2025-06-06 14:10:00,60.27,60.28,60.18,60.21,26577.0,60.27,60.28,60.18,60.21,26577.0
2025-06-06 14:20:00,60.21,60.3,60.17,60.23,28454.0,60.21,60.3,60.17,60.23,28454.0
2025-06-06 14:30:00,60.26,60.58,60.23,60.52,36838.0,60.26,60.58,60.23,60.52,36838.0
2025-06-06 14:40:00,60.51,60.56,60.45,60.53,27836.0,60.51,60.56,60.45,60.53,27836.0
2025-06-06 14:50:00,60.53,60.62,60.49,60.51,29260.0,60.53,60.62,60.49,60.51,29260.0
2025-06-06 15:00:00,60.51,60.58,60.49,60.51,28313.0,60.51,60.58,60.49,60.51,28313.0
2025-06-06 15:10:00,60.51,60.62,60.48,60.57,27438.0,60.51,60.62,60.48,60.57,27438.0
2025-06-06 15:20:00,60.58,60.64,60.54,60.57,41164.0,60.58,60.64,60.54,60.57,41164.0
2025-06-06 15:30:00,60.59,60.66,60.51,60.53,44885.0,60.59,60.66,60.51,60.53,44885.0
2025-06-06 15:40:00,60.52,60.67,60.47,60.62,64247.0,60.52,60.67,60.47,60.62,64247.0
2025-06-06 15:50:00,60.62,60.78,60.58,60.62,337674.0,60.62,60.78,60.58,60.62,337674.0
2025-06-09 09:30:00,62.17,62.4,61.5,61.68,114458.0,62.17,62.4,61.5,61.68,114458.0
2025-06-09 09:40:00,61.68,61.7,61.26,61.32,34926.0,61.68,61.7,61.26,61.32,34926.0
2025-06-09 09:50:00,61.37,61.5,61.03,61.04,57328.0,61.37,61.5,61.03,61.04,57328.0
2025-06-09 10:00:00,61.06,61.37,60.93,61.33,34609.0,61.06,61.37,60.93,61.33,34609.0
2025-06-09 10:10:00,61.31,61.49,61.29,61.35,16580.0,61.31,61.49,61.29,61.35,16580.0
2025-06-09 10:20:00,61.34,61.53,61.29,61.5,39171.0,61.34,61.53,61.29,61.5,39171.0
2025-06-09 10:30:00,61.45,61.6,61.36,61.45,49996.0,61.45,61.6,61.36,61.45,49996.0
2025-06-09 10:40:00,61.44,61.83,61.41,61.81,72151.0,61.44,61.83,61.41,61.81,72151.0
2025-06-09 10:50:00,61.8,62.0,61.77,61.79,50028.0,61.8,62.0,61.77,61.79,50028.0
2025-06-09 11:00:00,61.79,61.92,61.78,61.86,30370.0,61.79,61.92,61.78,61.86,30370.0
2025-06-09 11:10:00,61.86,62.12,61.85,62.11,26887.0,61.86,62.12,61.85,62.11,26887.0
2025-06-09 11:20:00,62.13,62.23,62.12,62.22,14374.0,62.13,62.23,62.12,62.22,14374.0
2025-06-09 11:30:00,62.19,62.29,62.11,62.13,34047.0,62.19,62.29,62.11,62.13,34047.0
2025-06-09 11:40:00,62.12,62.33,62.12,62.28,23852.0,62.12,62.33,62.12,62.28,23852.0
2025-06-09 11:50:00,62.3,62.34,62.19,62.23,36508.0,62.3,62.34,62.19,62.23,36508.0
2025-06-09 12:00:00,62.22,62.22,62.03,62.06,10034.0,62.22,62.22,62.03,62.06,10034.0
2025-06-09 12:10:00,62.07,62.09,62.01,62.09,10847.0,62.07,62.09,62.01,62.09,10847.0
2025-06-09 12:20:00,62.07,62.12,62.07,62.09,6636.0,62.07,62.12,62.07,62.09,6636.0
2025-06-09 12:30:00,62.09,62.13,62.03,62.04,11086.0,62.09,62.13,62.03,62.04,11086.0
2025-06-09 12:40:00,62.04,62.15,62.01,62.09,31389.0,62.04,62.15,62.01,62.09,31389.0
2025-06-09 12:50:00,62.09,62.14,62.01,62.01,5627.0,62.09,62.14,62.01,62.01,5627.0
2025-06-09 13:00:00,62.02,62.15,62.02,62.11,13278.0,62.02,62.15,62.02,62.11,13278.0
2025-06-09 13:10:00,62.13,62.19,62.12,62.19,8478.0,62.13,62.19,62.12,62.19,8478.0
2025-06-09 13:20:00,62.18,62.21,62.11,62.21,4735.0,62.18,62.21,62.11,62.21,4735.0
2025-06-09 13:30:00,62.23,62.3,62.22,62.3,8508.0,62.23,62.3,62.22,62.3,8508.0
2025-06-09 13:40:00,62.29,62.29,62.24,62.29,6245.0,62.29,62.29,62.24,62.29,6245.0
2025-06-09 13:50:00,62.29,62.39,62.29,62.3,17246.0,62.29,62.39,62.29,62.3,17246.0
2025-06-09 14:00:00,62.32,62.36,62.32,62.35,4829.0,62.32,62.36,62.32,62.35,4829.0
2025-06-09 14:10:00,62.36,62.36,62.32,62.32,6516.0,62.36,62.36,62.32,62.32,6516.0
2025-06-09 14:20:00,62.32,62.32,62.23,62.26,12157.0,62.32,62.32,62.23,62.26,12157.0
2025-06-09 14:30:00,62.25,62.31,62.24,62.27,20337.0,62.25,62.31,62.24,62.27,20337.0
2025-06-09 14:40:00,62.27,62.32,62.26,62.32,6735.0,62.27,62.32,62.26,62.32,6735.0
2025-06-09 14:50:00,62.32,62.36,62.32,62.33,6790.0,62.32,62.36,62.32,62.33,6790.0
2025-06-09 15:00:00,62.3,62.35,62.29,62.35,6320.0,62.3,62.35,62.29,62.35,6320.0
2025-06-09 15:10:00,62.37,62.45,62.37,62.42,13370.0,62.37,62.45,62.37,62.42,13370.0
2025-06-09 15:20:00,62.42,62.43,62.3,62.32,10955.0,62.42,62.43,62.3,62.32,10955.0
2025-06-09 15:30:00,62.32,62.4,62.23,62.38,20020.0,62.32,62.4,62.23,62.38,20020.0
2025-06-09 15:40:00,62.39,62.4,62.29,62.3,18324.0,62.39,62.4,62.29,62.3,18324.0
2025-06-09 15:50:00,62.31,62.37,62.19,62.37,132535.0,62.31,62.37,62.19,62.37,132535.0
2025-06-10 09:30:00,62.17,62.5,62.0,62.19,52297.0,62.17,62.5,62.0,62.19,52297.0
2025-06-10 09:40:00,62.14,62.41,62.14,62.25,64105.0,62.14,62.41,62.14,62.25,64105.0
2025-06-10 09:50:00,62.24,62.37,62.23,62.3,27738.0,62.24,62.37,62.23,62.3,27738.0
2025-06-10 10:00:00,62.27,62.29,62.12,62.12,28607.0,62.27,62.29,62.12,62.12,28607.0
2025-06-10 10:10:00,62.14,62.21,62.09,62.14,20210.0,62.14,62.21,62.09,62.14,20210.0
2025-06-10 10:20:00,62.12,62.12,61.9,61.91,24006.0,62.12,62.12,61.9,61.91,24006.0
2025-06-10 10:30:00,61.92,61.92,61.76,61.86,12958.0,61.92,61.92,61.76,61.86,12958.0
2025-06-10 10:40:00,61.86,61.89,61.78,61.83,38170.0,61.86,61.89,61.78,61.83,38170.0
2025-06-10 10:50:00,61.83,61.83,61.63,61.67,19514.0,61.83,61.83,61.63,61.67,19514.0
2025-06-10 11:00:00,61.66,61.66,61.45,61.46,25211.0,61.66,61.66,61.45,61.46,25211.0
2025-06-10 11:10:00,61.46,61.68,61.42,61.53,23068.0,61.46,61.68,61.42,61.53,23068.0
2025-06-10 11:20:00,61.53,61.6,61.49,61.51,29780.0,61.53,61.6,61.49,61.51,29780.0
2025-06-10 11:30:00,61.51,61.51,61.32,61.42,15997.0,61.51,61.51,61.32,61.42,15997.0
2025-06-10 11:40:00,61.42,61.51,61.41,61.42,18150.0,61.42,61.51,61.41,61.42,18150.0
2025-06-10 11:50:00,61.44,61.44,61.34,61.44,16085.0,61.44,61.44,61.34,61.44,16085.0
2025-06-10 12:00:00,61.44,61.73,61.44,61.7,20933.0,61.44,61.73,61.44,61.7,20933.0
2025-06-10 12:10:00,61.71,61.87,61.62,61.86,29647.0,61.71,61.87,61.62,61.86,29647.0
2025-06-10 12:20:00,61.86,61.94,61.82,61.84,17840.0,61.86,61.94,61.82,61.84,17840.0
2025-06-10 12:30:00,61.86,61.95,61.83,61.94,12890.0,61.86,61.95,61.83,61.94,12890.0
2025-06-10 12:40:00,61.94,62.04,61.93,62.01,25004.0,61.94,62.04,61.93,62.01,25004.0
2025-06-10 12:50:00,62.02,62.05,62.0,62.03,6067.0,62.02,62.05,62.0,62.03,6067.0
2025-06-10 13:00:00,62.02,62.09,62.02,62.08,11027.0,62.02,62.09,62.02,62.08,11027.0
2025-06-10 13:10:00,62.08,62.11,62.07,62.07,10822.0,62.08,62.11,62.07,62.07,10822.0
2025-06-10 13:20:00,62.07,62.13,62.04,62.05,22827.0,62.07,62.13,62.04,62.05,22827.0
2025-06-10 13:30:00,62.05,62.1,62.05,62.09,5103.0,62.05,62.1,62.05,62.09,5103.0
2025-06-10 13:40:00,62.08,62.08,62.01,62.07,7558.0,62.08,62.08,62.01,62.07,7558.0
2025-06-10 13:50:00,62.09,62.1,62.0,62.02,6404.0,62.09,62.1,62.0,62.02,6404.0
2025-06-10 14:00:00,62.0,62.01,61.86,61.94,22146.0,62.0,62.01,61.86,61.94,22146.0
2025-06-10 14:10:00,61.96,62.04,61.95,62.02,6572.0,61.96,62.04,61.95,62.02,6572.0
2025-06-10 14:20:00,62.03,62.06,62.0,62.05,10825.0,62.03,62.06,62.0,62.05,10825.0
2025-06-10 14:30:00,62.04,62.16,62.04,62.1,6284.0,62.04,62.16,62.04,62.1,6284.0
2025-06-10 14:40:00,62.12,62.12,62.09,62.1,2900.0,62.12,62.12,62.09,62.1,2900.0
2025-06-10 14:50:00,62.1,62.19,62.09,62.16,10521.0,62.1,62.19,62.09,62.16,10521.0
2025-06-10 15:00:00,62.16,62.23,62.15,62.23,17591.0,62.16,62.23,62.15,62.23,17591.0
2025-06-10 15:10:00,62.23,62.27,62.2,62.26,12777.0,62.23,62.27,62.2,62.26,12777.0
2025-06-10 15:20:00,62.25,62.35,62.24,62.34,245798.0,62.25,62.35,62.24,62.34,245798.0
2025-06-10 15:30:00,62.32,62.38,62.24,62.27,22476.0,62.32,62.38,62.24,62.27,22476.0
2025-06-10 15:40:00,62.27,62.31,62.12,62.14,42487.0,62.27,62.31,62.12,62.14,42487.0
2025-06-10 15:50:00,62.13,62.16,61.95,61.96,183736.0,62.13,62.16,61.95,61.96,183736.0
2025-06-11 09:30:00,62.19,62.35,62.04,62.05,37946.0,62.19,62.35,62.04,62.05,37946.0
2025-06-11 09:40:00,62.04,62.04,61.72,61.87,36058.0,62.04,62.04,61.72,61.87,36058.0
2025-06-11 09:50:00,61.85,61.86,61.57,61.77,19473.0,61.85,61.86,61.57,61.77,19473.0
2025-06-11 10:00:00,61.76,61.96,61.76,61.95,48235.0,61.76,61.96,61.76,61.95,48235.0
2025-06-11 10:10:00,61.93,62.0,61.85,61.87,50496.0,61.93,62.0,61.85,61.87,50496.0
2025-06-11 10:20:00,61.86,61.86,61.66,61.71,20491.0,61.86,61.86,61.66,61.71,20491.0
2025-06-11 10:30:00,61.71,61.76,61.59,61.69,28746.0,61.71,61.76,61.59,61.69,28746.0
2025-06-11 10:40:00,61.64,61.73,61.61,61.66,22761.0,61.64,61.73,61.61,61.66,22761.0
2025-06-11 10:50:00,61.65,61.66,61.45,61.47,46919.0,61.65,61.66,61.45,61.47,46919.0
2025-06-11 11:00:00,61.45,61.49,61.25,61.29,22983.0,61.45,61.49,61.25,61.29,22983.0
2025-06-11 11:10:00,61.28,61.45,61.12,61.26,50964.0,61.28,61.45,61.12,61.26,50964.0
2025-06-11 11:20:00,61.25,61.28,61.12,61.21,46946.0,61.25,61.28,61.12,61.21,46946.0
2025-06-11 11:30:00,61.21,61.39,61.2,61.27,43086.0,61.21,61.39,61.2,61.27,43086.0
2025-06-11 11:40:00,61.27,61.45,61.26,61.45,41316.0,61.27,61.45,61.26,61.45,41316.0
2025-06-11 11:50:00,61.45,61.5,61.39,61.45,16062.0,61.45,61.5,61.39,61.45,16062.0
2025-06-11 12:00:00,61.45,61.47,61.38,61.42,14022.0,61.45,61.47,61.38,61.42,14022.0
2025-06-11 12:10:00,61.39,61.39,61.3,61.31,10808.0,61.39,61.39,61.3,61.31,10808.0
2025-06-11 12:20:00,61.29,61.3,61.22,61.29,10844.0,61.29,61.3,61.22,61.29,10844.0
2025-06-11 12:30:00,61.27,61.28,61.16,61.17,9321.0,61.27,61.28,61.16,61.17,9321.0
2025-06-11 12:40:00,61.17,61.28,61.16,61.26,10420.0,61.17,61.28,61.16,61.26,10420.0
2025-06-11 12:50:00,61.27,61.28,61.19,61.25,7487.0,61.27,61.28,61.19,61.25,7487.0
2025-06-11 13:00:00,61.25,61.34,61.24,61.27,8980.0,61.25,61.34,61.24,61.27,8980.0
2025-06-11 13:10:00,61.26,61.31,61.25,61.29,6100.0,61.26,61.31,61.25,61.29,6100.0
2025-06-11 13:20:00,61.29,61.33,61.27,61.31,9990.0,61.29,61.33,61.27,61.31,9990.0
2025-06-11 13:30:00,61.31,61.35,61.3,61.35,4243.0,61.31,61.35,61.3,61.35,4243.0
2025-06-11 13:40:00,61.34,61.37,61.3,61.33,10600.0,61.34,61.37,61.3,61.33,10600.0
2025-06-11 13:50:00,61.31,61.35,61.27,61.27,7944.0,61.31,61.35,61.27,61.27,7944.0
2025-06-11 14:00:00,61.28,61.32,61.17,61.31,30302.0,61.28,61.32,61.17,61.31,30302.0
2025-06-11 14:10:00,61.28,61.29,61.1,61.14,8537.0,61.28,61.29,61.1,61.14,8537.0
2025-06-11 14:20:00,61.15,61.23,61.14,61.2,16385.0,61.15,61.23,61.14,61.2,16385.0
2025-06-11 14:30:00,61.18,61.37,61.15,61.31,11086.0,61.18,61.37,61.15,61.31,11086.0
2025-06-11 14:40:00,61.3,61.31,61.24,61.3,10429.0,61.3,61.31,61.24,61.3,10429.0
2025-06-11 14:50:00,61.3,61.33,61.21,61.23,14593.0,61.3,61.33,61.21,61.23,14593.0
2025-06-11 15:00:00,61.23,61.24,61.16,61.16,19599.0,61.23,61.24,61.16,61.16,19599.0
2025-06-11 15:10:00,61.17,61.21,61.12,61.15,17856.0,61.17,61.21,61.12,61.15,17856.0
2025-06-11 15:20:00,61.13,61.21,61.11,61.11,24062.0,61.13,61.21,61.11,61.11,24062.0
2025-06-11 15:30:00,61.1,61.19,61.08,61.14,16134.0,61.1,61.19,61.08,61.14,16134.0
2025-06-11 15:40:00,61.16,61.16,61.06,61.07,12776.0,61.16,61.16,61.06,61.07,12776.0
2025-06-11 15:50:00,61.07,61.29,61.06,61.25,126039.0,61.07,61.29,61.06,61.25,126039.0
2025-06-12 09:30:00,61.06,61.14,60.83,60.99,99654.0,61.06,61.14,60.83,60.99,99654.0
2025-06-12 09:40:00,61.02,61.11,60.91,60.92,120000.0,61.02,61.11,60.91,60.92,120000.0
2025-06-12 09:50:00,60.93,60.95,60.86,60.9,77502.0,60.93,60.95,60.86,60.9,77502.0
2025-06-12 10:00:00,60.91,61.08,60.89,60.93,75332.0,60.91,61.08,60.89,60.93,75332.0
2025-06-12 10:10:00,60.92,61.02,60.9,60.98,71625.0,60.92,61.02,60.9,60.98,71625.0
2025-06-12 10:20:00,60.99,61.11,60.97,61.0,73673.0,60.99,61.11,60.97,61.0,73673.0
2025-06-12 10:30:00,61.01,61.02,60.86,60.89,25822.0,61.01,61.02,60.86,60.89,25822.0
2025-06-12 10:40:00,60.89,60.94,60.86,60.93,17683.0,60.89,60.94,60.86,60.93,17683.0
2025-06-12 10:50:00,60.93,61.02,60.87,60.89,28549.0,60.93,61.02,60.87,60.89,28549.0
2025-06-12 11:00:00,60.89,60.93,60.83,60.83,16360.0,60.89,60.93,60.83,60.83,16360.0
2025-06-12 11:10:00,60.83,60.88,60.8,60.82,21312.0,60.83,60.88,60.8,60.82,21312.0
2025-06-12 11:20:00,60.83,60.83,60.7,60.7,26775.0,60.83,60.83,60.7,60.7,26775.0
2025-06-12 11:30:00,60.72,60.76,60.7,60.75,11358.0,60.72,60.76,60.7,60.75,11358.0
2025-06-12 11:40:00,60.76,60.81,60.75,60.8,21672.0,60.76,60.81,60.75,60.8,21672.0
2025-06-12 11:50:00,60.81,60.82,60.76,60.77,9389.0,60.81,60.82,60.76,60.77,9389.0
2025-06-12 12:00:00,60.77,60.82,60.74,60.82,14038.0,60.77,60.82,60.74,60.82,14038.0
2025-06-12 12:10:00,60.83,60.94,60.83,60.92,10464.0,60.83,60.94,60.83,60.92,10464.0
2025-06-12 12:20:00,60.93,60.93,60.9,60.91,15703.0,60.93,60.93,60.9,60.91,15703.0
2025-06-12 12:30:00,60.91,60.94,60.83,60.94,13430.0,60.91,60.94,60.83,60.94,13430.0
2025-06-12 12:40:00,60.94,60.94,60.89,60.9,14066.0,60.94,60.94,60.89,60.9,14066.0
2025-06-12 12:50:00,60.9,60.9,60.85,60.88,7057.0,60.9,60.9,60.85,60.88,7057.0
2025-06-12 13:00:00,60.87,60.9,60.84,60.85,7047.0,60.87,60.9,60.84,60.85,7047.0
2025-06-12 13:10:00,60.86,60.87,60.81,60.82,8956.0,60.86,60.87,60.81,60.82,8956.0
2025-06-12 13:20:00,60.83,60.86,60.82,60.84,8667.0,60.83,60.86,60.82,60.84,8667.0
2025-06-12 13:30:00,60.84,60.86,60.79,60.8,7693.0,60.84,60.86,60.79,60.8,7693.0
2025-06-12 13:40:00,60.8,60.86,60.79,60.84,8409.0,60.8,60.86,60.79,60.84,8409.0
2025-06-12 13:50:00,60.84,60.87,60.82,60.84,8922.0,60.84,60.87,60.82,60.84,8922.0
2025-06-12 14:00:00,60.83,60.92,60.82,60.9,17522.0,60.83,60.92,60.82,60.9,17522.0
2025-06-12 14:10:00,60.89,60.93,60.89,60.91,11598.0,60.89,60.93,60.89,60.91,11598.0
2025-06-12 14:20:00,60.91,60.94,60.89,60.91,15862.0,60.91,60.94,60.89,60.91,15862.0
2025-06-12 14:30:00,60.9,60.94,60.87,60.94,11910.0,60.9,60.94,60.87,60.94,11910.0
2025-06-12 14:40:00,60.94,60.95,60.92,60.93,12648.0,60.94,60.95,60.92,60.93,12648.0
2025-06-12 14:50:00,60.92,60.94,60.91,60.93,21131.0,60.92,60.94,60.91,60.93,21131.0
2025-06-12 15:00:00,60.93,60.96,60.91,60.93,27239.0,60.93,60.96,60.91,60.93,27239.0
2025-06-12 15:10:00,60.93,60.94,60.91,60.93,23692.0,60.93,60.94,60.91,60.93,23692.0
2025-06-12 15:20:00,60.92,60.94,60.9,60.9,19717.0,60.92,60.94,60.9,60.9,19717.0
2025-06-12 15:30:00,60.9,60.92,60.87,60.92,21626.0,60.9,60.92,60.87,60.92,21626.0
2025-06-12 15:40:00,60.92,60.92,60.82,60.85,25441.0,60.92,60.92,60.82,60.85,25441.0
2025-06-12 15:50:00,60.84,60.94,60.81,60.92,153902.0,60.84,60.94,60.81,60.92,153902.0
2025-06-13 09:30:00,59.76,60.21,59.6,60.05,47232.0,59.76,60.21,59.6,60.05,47232.0
2025-06-13 09:40:00,60.05,60.14,59.97,60.07,27193.0,60.05,60.14,59.97,60.07,27193.0
2025-06-13 09:50:00,60.04,60.09,59.82,59.85,40034.0,60.04,60.09,59.82,59.85,40034.0
2025-06-13 10:00:00,59.86,60.02,59.81,60.01,49803.0,59.86,60.02,59.81,60.01,49803.0
2025-06-13 10:10:00,60.02,60.02,59.89,59.9,60562.0,60.02,60.02,59.89,59.9,60562.0
2025-06-13 10:20:00,59.9,59.94,59.84,59.88,49627.0,59.9,59.94,59.84,59.88,49627.0
2025-06-13 10:30:00,59.88,60.01,59.86,59.98,30880.0,59.88,60.01,59.86,59.98,30880.0
2025-06-13 10:40:00,59.99,60.0,59.9,59.91,26395.0,59.99,60.0,59.9,59.91,26395.0
2025-06-13 10:50:00,59.93,60.04,59.93,60.04,9553.0,59.93,60.04,59.93,60.04,9553.0
2025-06-13 11:00:00,60.03,60.15,60.02,60.14,11409.0,60.03,60.15,60.02,60.14,11409.0
2025-06-13 11:10:00,60.12,60.19,60.08,60.18,10220.0,60.12,60.19,60.08,60.18,10220.0
2025-06-13 11:20:00,60.17,60.2,60.11,60.14,13275.0,60.17,60.2,60.11,60.14,13275.0
2025-06-13 11:30:00,60.12,60.19,60.12,60.18,9632.0,60.12,60.19,60.12,60.18,9632.0
2025-06-13 11:40:00,60.17,60.27,60.17,60.23,9841.0,60.17,60.27,60.17,60.23,9841.0
2025-06-13 11:50:00,60.23,60.24,60.15,60.18,7240.0,60.23,60.24,60.15,60.18,7240.0
2025-06-13 12:00:00,60.18,60.21,60.16,60.2,10311.0,60.18,60.21,60.16,60.2,10311.0
2025-06-13 12:10:00,60.21,60.22,60.13,60.19,14699.0,60.21,60.22,60.13,60.19,14699.0
2025-06-13 12:20:00,60.19,60.22,60.12,60.13,16187.0,60.19,60.22,60.12,60.13,16187.0
2025-06-13 12:30:00,60.13,60.16,60.07,60.1,13557.0,60.13,60.16,60.07,60.1,13557.0
2025-06-13 12:40:00,60.1,60.15,60.08,60.1,15567.0,60.1,60.15,60.08,60.1,15567.0
2025-06-13 12:50:00,60.1,60.17,60.1,60.17,11418.0,60.1,60.17,60.1,60.17,11418.0
2025-06-13 13:00:00,60.16,60.18,60.08,60.1,7699.0,60.16,60.18,60.08,60.1,7699.0
2025-06-13 13:10:00,60.09,60.09,60.03,60.06,8915.0,60.09,60.09,60.03,60.06,8915.0
2025-06-13 13:20:00,60.07,60.12,60.04,60.05,8327.0,60.07,60.12,60.04,60.05,8327.0
2025-06-13 13:30:00,60.04,60.06,60.0,60.0,10852.0,60.04,60.06,60.0,60.0,10852.0
2025-06-13 13:40:00,60.02,60.04,60.0,60.02,13918.0,60.02,60.04,60.0,60.02,13918.0
2025-06-13 13:50:00,60.02,60.05,59.97,59.99,9767.0,60.02,60.05,59.97,59.99,9767.0
2025-06-13 14:00:00,60.0,60.05,59.94,59.97,21251.0,60.0,60.05,59.94,59.97,21251.0
2025-06-13 14:10:00,59.98,60.01,59.88,59.92,65440.0,59.98,60.01,59.88,59.92,65440.0
2025-06-13 14:20:00,59.94,59.95,59.89,59.92,105302.0,59.94,59.95,59.89,59.92,105302.0
2025-06-13 14:30:00,59.92,59.92,59.78,59.84,79168.0,59.92,59.92,59.78,59.84,79168.0
2025-06-13 14:40:00,59.84,59.88,59.79,59.81,74770.0,59.84,59.88,59.79,59.81,74770.0
2025-06-13 14:50:00,59.81,59.88,59.81,59.86,77592.0,59.81,59.88,59.81,59.86,77592.0
2025-06-13 15:00:00,59.85,59.94,59.81,59.93,99403.0,59.85,59.94,59.81,59.93,99403.0
2025-06-13 15:10:00,59.93,59.96,59.89,59.9,110711.0,59.93,59.96,59.89,59.9,110711.0
2025-06-13 15:20:00,59.9,59.93,59.85,59.89,54678.0,59.9,59.93,59.85,59.89,54678.0
2025-06-13 15:30:00,59.89,59.96,59.83,59.94,131033.0,59.89,59.96,59.83,59.94,131033.0
2025-06-13 15:40:00,59.94,59.98,59.78,59.78,159586.0,59.94,59.98,59.78,59.78,159586.0
2025-06-13 15:50:00,59.81,60.01,59.75,60.01,214642.0,59.81,60.01,59.75,60.01,214642.0
2025-06-16 09:30:00,60.64,60.94,60.58,60.69,38594.0,60.64,60.94,60.58,60.69,38594.0
2025-06-16 09:40:00,60.64,60.79,60.64,60.76,18773.0,60.64,60.79,60.64,60.76,18773.0
2025-06-16 09:50:00,60.79,60.79,60.64,60.73,21231.0,60.79,60.79,60.64,60.73,21231.0
2025-06-16 10:00:00,60.73,60.83,60.66,60.68,51637.0,60.73,60.83,60.66,60.68,51637.0
2025-06-16 10:10:00,60.73,60.98,60.69,60.93,20374.0,60.73,60.98,60.69,60.93,20374.0
2025-06-16 10:20:00,60.93,61.14,60.93,61.14,29376.0,60.93,61.14,60.93,61.14,29376.0
2025-06-16 10:30:00,61.09,61.2,61.07,61.18,17333.0,61.09,61.2,61.07,61.18,17333.0
2025-06-16 10:40:00,61.18,61.18,61.03,61.06,18142.0,61.18,61.18,61.03,61.06,18142.0
2025-06-16 10:50:00,61.06,61.15,61.04,61.15,11991.0,61.06,61.15,61.04,61.15,11991.0
2025-06-16 11:00:00,61.16,61.27,61.14,61.15,15299.0,61.16,61.27,61.14,61.15,15299.0
2025-06-16 11:10:00,61.14,61.18,61.02,61.04,19867.0,61.14,61.18,61.02,61.04,19867.0
2025-06-16 11:20:00,61.04,61.08,60.98,61.03,15248.0,61.04,61.08,60.98,61.03,15248.0
2025-06-16 11:30:00,61.02,61.06,60.93,60.95,21568.0,61.02,61.06,60.93,60.95,21568.0
2025-06-16 11:40:00,60.95,60.98,60.92,60.93,7552.0,60.95,60.98,60.92,60.93,7552.0
2025-06-16 11:50:00,60.92,60.93,60.86,60.87,8862.0,60.92,60.93,60.86,60.87,8862.0
2025-06-16 12:00:00,60.88,60.98,60.88,60.94,8117.0,60.88,60.98,60.88,60.94,8117.0
2025-06-16 12:10:00,60.95,61.0,60.93,61.0,7625.0,60.95,61.0,60.93,61.0,7625.0
2025-06-16 12:20:00,61.01,61.04,60.95,60.98,7536.0,61.01,61.04,60.95,60.98,7536.0
2025-06-16 12:30:00,60.98,61.01,60.95,60.95,9537.0,60.98,61.01,60.95,60.95,9537.0
2025-06-16 12:40:00,60.96,61.02,60.9,60.9,11458.0,60.96,61.02,60.9,60.9,11458.0
2025-06-16 12:50:00,60.88,60.92,60.87,60.9,9663.0,60.88,60.92,60.87,60.9,9663.0
2025-06-16 13:00:00,60.9,60.94,60.84,60.86,9200.0,60.9,60.94,60.84,60.86,9200.0
2025-06-16 13:10:00,60.86,60.88,60.8,60.88,6743.0,60.86,60.88,60.8,60.88,6743.0
2025-06-16 13:20:00,60.88,60.93,60.87,60.92,11783.0,60.88,60.93,60.87,60.92,11783.0
2025-06-16 13:30:00,60.91,60.95,60.89,60.94,6195.0,60.91,60.95,60.89,60.94,6195.0
2025-06-16 13:40:00,60.94,60.97,60.92,60.96,8035.0,60.94,60.97,60.92,60.96,8035.0
2025-06-16 13:50:00,60.97,60.97,60.84,60.84,12744.0,60.97,60.97,60.84,60.84,12744.0
2025-06-16 14:00:00,60.83,60.88,60.76,60.76,18271.0,60.83,60.88,60.76,60.76,18271.0
2025-06-16 14:10:00,60.77,60.77,60.73,60.75,15139.0,60.77,60.77,60.73,60.75,15139.0
2025-06-16 14:20:00,60.75,60.75,60.68,60.68,18424.0,60.75,60.75,60.68,60.68,18424.0
2025-06-16 14:30:00,60.69,60.71,60.66,60.67,18686.0,60.69,60.71,60.66,60.67,18686.0
2025-06-16 14:40:00,60.67,60.67,60.59,60.64,20987.0,60.67,60.67,60.59,60.64,20987.0
2025-06-16 14:50:00,60.64,60.8,60.6,60.72,28330.0,60.64,60.8,60.6,60.72,28330.0
2025-06-16 15:00:00,60.71,60.75,60.69,60.7,13624.0,60.71,60.75,60.69,60.7,13624.0
2025-06-16 15:10:00,60.7,60.73,60.65,60.67,15154.0,60.7,60.73,60.65,60.67,15154.0
2025-06-16 15:20:00,60.66,60.73,60.66,60.69,26998.0,60.66,60.73,60.66,60.69,26998.0
2025-06-16 15:30:00,60.69,60.69,60.62,60.64,23071.0,60.69,60.69,60.62,60.64,23071.0
2025-06-16 15:40:00,60.64,60.66,60.58,60.63,30986.0,60.64,60.66,60.58,60.63,30986.0
2025-06-16 15:50:00,60.62,60.62,60.44,60.44,146970.0,60.62,60.62,60.44,60.44,146970.0
2025-06-17 09:30:00,60.73,61.22,60.5,61.22,84650.0,60.73,61.22,60.5,61.22,84650.0
2025-06-17 09:40:00,61.2,61.52,61.18,61.48,55962.0,61.2,61.52,61.18,61.48,55962.0
2025-06-17 09:50:00,61.47,61.58,61.32,61.53,34133.0,61.47,61.58,61.32,61.53,34133.0
2025-06-17 10:00:00,61.54,61.61,61.32,61.37,88567.0,61.54,61.61,61.32,61.37,88567.0
2025-06-17 10:10:00,61.37,61.48,61.32,61.4,18723.0,61.37,61.48,61.32,61.4,18723.0
2025-06-17 10:20:00,61.39,61.65,61.39,61.48,82473.0,61.39,61.65,61.39,61.48,82473.0
2025-06-17 10:30:00,61.49,61.54,61.29,61.34,64772.0,61.49,61.54,61.29,61.34,64772.0
2025-06-17 10:40:00,61.35,61.35,60.98,61.0,107927.0,61.35,61.35,60.98,61.0,107927.0
2025-06-17 10:50:00,60.99,61.11,60.92,61.0,60412.0,60.99,61.11,60.92,61.0,60412.0
2025-06-17 11:00:00,61.0,61.25,61.0,61.07,53589.0,61.0,61.25,61.0,61.07,53589.0
2025-06-17 11:10:00,61.07,61.11,61.01,61.1,189377.0,61.07,61.11,61.01,61.1,189377.0
2025-06-17 11:20:00,61.1,61.1,61.0,61.02,43033.0,61.1,61.1,61.0,61.02,43033.0
2025-06-17 11:30:00,61.01,61.08,60.97,61.01,39300.0,61.01,61.08,60.97,61.01,39300.0
2025-06-17 11:40:00,61.02,61.06,61.02,61.05,44457.0,61.02,61.06,61.02,61.05,44457.0
2025-06-17 11:50:00,61.05,61.07,61.0,61.03,40780.0,61.05,61.07,61.0,61.03,40780.0
2025-06-17 12:00:00,61.03,61.11,61.02,61.04,139417.0,61.03,61.11,61.02,61.04,139417.0
2025-06-17 12:10:00,61.03,61.2,61.03,61.17,28298.0,61.03,61.2,61.03,61.17,28298.0
2025-06-17 12:20:00,61.17,61.2,61.16,61.19,14321.0,61.17,61.2,61.16,61.19,14321.0
2025-06-17 12:30:00,61.19,61.19,61.11,61.14,47961.0,61.19,61.19,61.11,61.14,47961.0
2025-06-17 12:40:00,61.15,61.15,61.06,61.07,15384.0,61.15,61.15,61.06,61.07,15384.0
2025-06-17 12:50:00,61.08,61.08,60.98,61.02,22896.0,61.08,61.08,60.98,61.02,22896.0
2025-06-17 13:00:00,61.02,61.09,60.89,60.9,54448.0,61.02,61.09,60.89,60.9,54448.0
2025-06-17 13:10:00,60.9,60.9,60.78,60.87,45265.0,60.9,60.9,60.78,60.87,45265.0
2025-06-17 13:20:00,60.86,60.87,60.7,60.71,19959.0,60.86,60.87,60.7,60.71,19959.0
2025-06-17 13:30:00,60.71,60.84,60.69,60.81,20931.0,60.71,60.84,60.69,60.81,20931.0
2025-06-17 13:40:00,60.82,60.88,60.73,60.73,18564.0,60.82,60.88,60.73,60.73,18564.0
2025-06-17 13:50:00,60.73,60.76,60.68,60.75,20945.0,60.73,60.76,60.68,60.75,20945.0
2025-06-17 14:00:00,60.74,60.81,60.71,60.8,22261.0,60.74,60.81,60.71,60.8,22261.0
2025-06-17 14:10:00,60.8,60.88,60.8,60.87,20862.0,60.8,60.88,60.8,60.87,20862.0
2025-06-17 14:20:00,60.87,60.88,60.78,60.79,18508.0,60.87,60.88,60.78,60.79,18508.0
2025-06-17 14:30:00,60.79,60.85,60.68,60.69,29932.0,60.79,60.85,60.68,60.69,29932.0
2025-06-17 14:40:00,60.69,60.74,60.63,60.7,22686.0,60.69,60.74,60.63,60.7,22686.0
2025-06-17 14:50:00,60.7,60.77,60.67,60.75,22910.0,60.7,60.77,60.67,60.75,22910.0
2025-06-17 15:00:00,60.75,60.84,60.75,60.79,20248.0,60.75,60.84,60.75,60.79,20248.0
2025-06-17 15:10:00,60.8,60.84,60.77,60.8,20452.0,60.8,60.84,60.77,60.8,20452.0
2025-06-17 15:20:00,60.8,60.82,60.76,60.8,26780.0,60.8,60.82,60.76,60.8,26780.0
2025-06-17 15:30:00,60.8,60.85,60.79,60.84,33527.0,60.8,60.85,60.79,60.84,33527.0
2025-06-17 15:40:00,60.84,60.84,60.73,60.74,46725.0,60.84,60.84,60.73,60.74,46725.0
2025-06-17 15:50:00,60.74,60.78,60.63,60.68,184468.0,60.74,60.78,60.63,60.68,184468.0
2025-06-18 09:30:00,58.29,58.6,58.03,58.27,176135.0,58.29,58.6,58.03,58.27,176135.0
2025-06-18 09:40:00,58.27,58.48,57.87,57.92,175737.0,58.27,58.48,57.87,57.92,175737.0
2025-06-18 09:50:00,57.93,58.06,57.64,57.87,178329.0,57.93,58.06,57.64,57.87,178329.0
2025-06-18 10:00:00,57.86,58.14,57.81,57.96,149771.0,57.86,58.14,57.81,57.96,149771.0
2025-06-18 10:10:00,57.95,58.01,57.75,57.96,149005.0,57.95,58.01,57.75,57.96,149005.0
2025-06-18 10:20:00,57.95,58.01,57.89,57.95,185980.0,57.95,58.01,57.89,57.95,185980.0
2025-06-18 10:30:00,57.96,58.03,57.73,57.79,134068.0,57.96,58.03,57.73,57.79,134068.0
2025-06-18 10:40:00,57.77,57.85,57.74,57.74,62984.0,57.77,57.85,57.74,57.74,62984.0
2025-06-18 10:50:00,57.74,57.79,57.61,57.71,71084.0,57.74,57.79,57.61,57.71,71084.0
2025-06-18 11:00:00,57.7,57.76,57.61,57.65,68050.0,57.7,57.76,57.61,57.65,68050.0
2025-06-18 11:10:00,57.63,57.71,57.54,57.55,79765.0,57.63,57.71,57.54,57.55,79765.0
2025-06-18 11:20:00,57.55,57.93,57.55,57.87,133094.0,57.55,57.93,57.55,57.87,133094.0
2025-06-18 11:30:00,57.87,58.01,57.73,58.0,108333.0,57.87,58.01,57.73,58.0,108333.0
2025-06-18 11:40:00,58.0,58.1,57.9,57.97,46326.0,58.0,58.1,57.9,57.97,46326.0
2025-06-18 11:50:00,57.96,58.0,57.86,57.92,39059.0,57.96,58.0,57.86,57.92,39059.0
2025-06-18 12:00:00,57.91,57.91,57.61,57.61,46487.0,57.91,57.91,57.61,57.61,46487.0
2025-06-18 12:10:00,57.62,57.62,57.43,57.48,105730.0,57.62,57.62,57.43,57.48,105730.0
2025-06-18 12:20:00,57.48,57.55,57.39,57.47,102197.0,57.48,57.55,57.39,57.47,102197.0
2025-06-18 12:30:00,57.47,57.55,57.37,57.45,99696.0,57.47,57.55,57.37,57.45,99696.0
2025-06-18 12:40:00,57.44,57.52,57.37,57.38,89789.0,57.44,57.52,57.37,57.38,89789.0
2025-06-18 12:50:00,57.38,57.44,57.2,57.2,82970.0,57.38,57.44,57.2,57.2,82970.0
2025-06-18 13:00:00,57.21,57.33,57.18,57.24,70374.0,57.21,57.33,57.18,57.24,70374.0
2025-06-18 13:10:00,57.25,57.27,57.13,57.2,57601.0,57.25,57.27,57.13,57.2,57601.0
2025-06-18 13:20:00,57.2,57.2,57.05,57.11,56965.0,57.2,57.2,57.05,57.11,56965.0
2025-06-18 13:30:00,57.1,57.15,56.89,56.97,87970.0,57.1,57.15,56.89,56.97,87970.0
2025-06-18 13:40:00,56.97,57.02,56.74,56.76,138292.0,56.97,57.02,56.74,56.76,138292.0
2025-06-18 13:50:00,56.77,56.94,56.67,56.72,145407.0,56.77,56.94,56.67,56.72,145407.0
2025-06-18 14:00:00,56.72,56.84,56.69,56.77,169504.0,56.72,56.84,56.69,56.77,169504.0
2025-06-18 14:10:00,56.77,56.91,56.71,56.81,137266.0,56.77,56.91,56.71,56.81,137266.0
2025-06-18 14:20:00,56.81,56.88,56.61,56.63,144914.0,56.81,56.88,56.61,56.63,144914.0
2025-06-18 14:30:00,56.61,56.87,56.57,56.74,140794.0,56.61,56.87,56.57,56.74,140794.0
2025-06-18 14:40:00,56.73,56.87,56.68,56.86,124594.0,56.73,56.87,56.68,56.86,124594.0
2025-06-18 14:50:00,56.86,56.87,56.55,56.65,131256.0,56.86,56.87,56.55,56.65,131256.0
2025-06-18 15:00:00,56.64,56.82,56.6,56.69,103043.0,56.64,56.82,56.6,56.69,103043.0
2025-06-18 15:10:00,56.68,56.77,56.62,56.68,122512.0,56.68,56.77,56.62,56.68,122512.0
2025-06-18 15:20:00,56.69,56.74,56.51,56.52,122572.0,56.69,56.74,56.51,56.52,122572.0
2025-06-18 15:30:00,56.51,56.65,56.49,56.5,174348.0,56.51,56.65,56.49,56.5,174348.0
2025-06-18 15:40:00,56.5,56.51,56.37,56.46,137000.0,56.5,56.51,56.37,56.46,137000.0
2025-06-18 15:50:00,56.45,56.63,56.4,56.55,507114.0,56.45,56.63,56.4,56.55,507114.0
2025-06-20 09:30:00,56.48,56.84,56.02,56.53,405203.0,56.48,56.84,56.02,56.53,405203.0
2025-06-20 09:40:00,56.53,56.69,56.43,56.65,166148.0,56.53,56.69,56.43,56.65,166148.0
2025-06-20 09:50:00,56.63,56.67,56.5,56.55,98756.0,56.63,56.67,56.5,56.55,98756.0
2025-06-20 10:00:00,56.54,56.56,56.36,56.38,121772.0,56.54,56.56,56.36,56.38,121772.0
2025-06-20 10:10:00,56.38,56.41,56.25,56.36,110857.0,56.38,56.41,56.25,56.36,110857.0
2025-06-20 10:20:00,56.36,56.4,56.19,56.34,96133.0,56.36,56.4,56.19,56.34,96133.0
2025-06-20 10:30:00,56.34,56.46,56.31,56.38,82534.0,56.34,56.46,56.31,56.38,82534.0
2025-06-20 10:40:00,56.39,56.48,56.31,56.36,128634.0,56.39,56.48,56.31,56.36,128634.0
2025-06-20 10:50:00,56.36,56.36,56.13,56.13,174590.0,56.36,56.36,56.13,56.13,174590.0
2025-06-20 11:00:00,56.13,56.16,56.05,56.05,111549.0,56.13,56.16,56.05,56.05,111549.0
2025-06-20 11:10:00,56.05,56.13,56.0,56.05,120951.0,56.05,56.13,56.0,56.05,120951.0
2025-06-20 11:20:00,56.03,56.07,55.97,56.02,66727.0,56.03,56.07,55.97,56.02,66727.0
2025-06-20 11:30:00,56.01,56.08,55.96,56.08,66801.0,56.01,56.08,55.96,56.08,66801.0
2025-06-20 11:40:00,56.08,56.12,56.05,56.08,46595.0,56.08,56.12,56.05,56.08,46595.0
2025-06-20 11:50:00,56.09,56.09,55.96,56.02,47619.0,56.09,56.09,55.96,56.02,47619.0
2025-06-20 12:00:00,56.01,56.07,55.99,56.03,38684.0,56.01,56.07,55.99,56.03,38684.0
2025-06-20 12:10:00,56.04,56.06,55.98,56.01,47742.0,56.04,56.06,55.98,56.01,47742.0
2025-06-20 12:20:00,56.0,56.03,55.93,55.99,53697.0,56.0,56.03,55.93,55.99,53697.0
2025-06-20 12:30:00,55.99,56.05,55.99,56.04,56609.0,55.99,56.05,55.99,56.04,56609.0
2025-06-20 12:40:00,56.04,56.06,56.02,56.04,35562.0,56.04,56.06,56.02,56.04,35562.0
2025-06-20 12:50:00,56.04,56.06,56.02,56.05,47359.0,56.04,56.06,56.02,56.05,47359.0
2025-06-20 13:00:00,56.04,56.14,56.04,56.09,48878.0,56.04,56.14,56.04,56.09,48878.0
2025-06-20 13:10:00,56.09,56.12,56.04,56.05,32924.0,56.09,56.12,56.04,56.05,32924.0
2025-06-20 13:20:00,56.05,56.06,55.89,55.91,42142.0,56.05,56.06,55.89,55.91,42142.0
2025-06-20 13:30:00,55.91,55.98,55.88,55.96,35909.0,55.91,55.98,55.88,55.96,35909.0
2025-06-20 13:40:00,55.97,56.02,55.94,55.96,39544.0,55.97,56.02,55.94,55.96,39544.0
2025-06-20 13:50:00,55.96,55.97,55.85,55.9,56220.0,55.96,55.97,55.85,55.9,56220.0
2025-06-20 14:00:00,55.89,56.01,55.89,55.98,50227.0,55.89,56.01,55.89,55.98,50227.0
2025-06-20 14:10:00,55.98,56.08,55.97,56.08,55919.0,55.98,56.08,55.97,56.08,55919.0
2025-06-20 14:20:00,56.07,56.11,56.05,56.1,50008.0,56.07,56.11,56.05,56.1,50008.0
2025-06-20 14:30:00,56.1,56.12,56.06,56.07,52601.0,56.1,56.12,56.06,56.07,52601.0
2025-06-20 14:40:00,56.08,56.15,56.04,56.04,54536.0,56.08,56.15,56.04,56.04,54536.0
2025-06-20 14:50:00,56.04,56.08,55.95,56.0,73088.0,56.04,56.08,55.95,56.0,73088.0
2025-06-20 15:00:00,55.99,56.03,55.98,56.0,69750.0,55.99,56.03,55.98,56.0,69750.0
2025-06-20 15:10:00,56.0,56.06,55.97,56.05,72082.0,56.0,56.06,55.97,56.05,72082.0
2025-06-20 15:20:00,56.06,56.08,56.01,56.02,99347.0,56.06,56.08,56.01,56.02,99347.0
2025-06-20 15:30:00,56.02,56.03,55.91,55.92,122892.0,56.02,56.03,55.91,55.92,122892.0
2025-06-20 15:40:00,55.91,55.91,55.81,55.88,89349.0,55.91,55.91,55.81,55.88,89349.0
2025-06-20 15:50:00,55.88,55.88,55.7,55.86,373975.0,55.88,55.88,55.7,55.86,373975.0